Add files using upload-large-folder tool

daily/us/nasdaq etfs/agmi.us.txt

@@ -0,0 +1,368 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGMI.US,D,20240507,000000,25.87,25.9556,25.87,25.9556,104,0
+AGMI.US,D,20240508,000000,25.84,25.98,25.7477,25.7477,1100,0
+AGMI.US,D,20240509,000000,26.04,27.2478,26.04,27.2478,352,0
+AGMI.US,D,20240510,000000,27.57,27.57,27.0121,27.0121,200,0
+AGMI.US,D,20240513,000000,27.05,27.05,26.7776,26.7776,103,0
+AGMI.US,D,20240514,000000,27.147,27.2095,27,27.2095,301,0
+AGMI.US,D,20240515,000000,27.56,27.92,27.085,27.7705,861,0
+AGMI.US,D,20240516,000000,27.44,27.6683,27.44,27.6683,101,0
+AGMI.US,D,20240517,000000,28.29,29.334,28.29,29.334,1943,0
+AGMI.US,D,20240520,000000,29.63,29.7716,29.4,29.7716,1074,0
+AGMI.US,D,20240521,000000,29.65,29.65,29.3188,29.3188,3758,0
+AGMI.US,D,20240522,000000,28.91,28.91,28.0737,28.0737,356,0
+AGMI.US,D,20240523,000000,28.0711,28.0711,27.686,27.686,274,0
+AGMI.US,D,20240524,000000,28.23,28.23,27.9705,27.9705,102,0
+AGMI.US,D,20240528,000000,29.02,29.28,28.91,29.2217,3133,0
+AGMI.US,D,20240529,000000,28.88,28.88,28.56,28.6198,1805,0
+AGMI.US,D,20240530,000000,28.51,28.557,28.51,28.557,151,0
+AGMI.US,D,20240531,000000,28.875,28.875,28.31,28.4695,443,0
+AGMI.US,D,20240603,000000,28.05,28.09,27.9591,27.9591,895,0
+AGMI.US,D,20240604,000000,27.46,27.46,26.607,26.607,711,0
+AGMI.US,D,20240605,000000,26.4694,26.86,26.4694,26.8275,7004,0
+AGMI.US,D,20240606,000000,27.01,27.6799,27.01,27.6133,875,0
+AGMI.US,D,20240607,000000,26.84,26.84,25.8,25.8256,1857,0
+AGMI.US,D,20240610,000000,25.96,26.13,25.96,26.0749,2616,0
+AGMI.US,D,20240611,000000,25.69,25.8274,25.69,25.8274,112,0
+AGMI.US,D,20240612,000000,26.47,26.47,25.77,25.9033,3137,0
+AGMI.US,D,20240613,000000,25.84,25.84,25.3195,25.3195,877,0
+AGMI.US,D,20240614,000000,25.41,25.64,25.36,25.56,3851,0
+AGMI.US,D,20240617,000000,25.48,25.48,25.3568,25.3568,628,0
+AGMI.US,D,20240618,000000,25.76,25.7845,25.76,25.7845,100,0
+AGMI.US,D,20240620,000000,26.13,26.6753,26.13,26.6753,455,0
+AGMI.US,D,20240621,000000,26.14,26.14,25.89,25.96,622,0
+AGMI.US,D,20240624,000000,26.16,26.19,25.9921,25.9921,475,0
+AGMI.US,D,20240625,000000,25.5553,25.8,25.5553,25.5553,103,0
+AGMI.US,D,20240626,000000,25.38,25.5519,25.38,25.5519,600,0
+AGMI.US,D,20240627,000000,25.65,25.74,25.574,25.574,400,0
+AGMI.US,D,20240628,000000,25.9,25.9,25.5294,25.5294,400,0
+AGMI.US,D,20240701,000000,25.69,25.69,25.3837,25.3837,100,0
+AGMI.US,D,20240702,000000,25.53,25.5662,25.42,25.5662,925,0
+AGMI.US,D,20240703,000000,26.1,26.84,26.1,26.7242,474,0
+AGMI.US,D,20240705,000000,27.29,27.4445,27.27,27.4445,1407,0
+AGMI.US,D,20240708,000000,27.25,27.4572,27.25,27.4572,913,0
+AGMI.US,D,20240709,000000,27.57,27.57,27.2203,27.2203,1608,0
+AGMI.US,D,20240710,000000,27.48,28.3172,27.48,28.3172,103,0
+AGMI.US,D,20240711,000000,28.89,29.1444,28.89,29.1444,4021,0
+AGMI.US,D,20240712,000000,28.88,29.25,28.88,29.25,2586,0
+AGMI.US,D,20240715,000000,29.11,29.11,28.8892,28.8892,181,0
+AGMI.US,D,20240716,000000,28.84,29.5692,28.84,29.5692,1023,0
+AGMI.US,D,20240717,000000,29.26,29.26,28.7781,28.7781,242,0
+AGMI.US,D,20240718,000000,28.85,28.85,27.7266,27.7266,502,0
+AGMI.US,D,20240719,000000,27.12,27.6097,27.12,27.6097,4737,0
+AGMI.US,D,20240722,000000,27.53,27.7771,27.53,27.7771,121,0
+AGMI.US,D,20240723,000000,27.69,27.69,27.5699,27.5699,105,0
+AGMI.US,D,20240724,000000,27.66,27.66,27.305,27.305,908,0
+AGMI.US,D,20240725,000000,26.55,26.68,26.5231,26.5231,4835,0
+AGMI.US,D,20240726,000000,26.91,26.91,26.7766,26.7766,351,0
+AGMI.US,D,20240729,000000,26.9,26.9,26.8956,26.8956,501,0
+AGMI.US,D,20240730,000000,26.99,27.0978,26.99,27.0978,601,0
+AGMI.US,D,20240731,000000,28.07,28.14,27.9599,28.0798,1700,0
+AGMI.US,D,20240801,000000,27.77,27.77,26.6156,26.6156,271,0
+AGMI.US,D,20240802,000000,26.73,26.73,25.6278,25.6278,1004,0
+AGMI.US,D,20240805,000000,23.7,24.4089,23.7,24.4089,441,0
+AGMI.US,D,20240806,000000,24.53,24.7019,24.53,24.7019,102,0
+AGMI.US,D,20240807,000000,25.17,25.17,24.0514,24.0514,104,0
+AGMI.US,D,20240808,000000,24.36,24.46,24.32,24.3688,7847,0
+AGMI.US,D,20240809,000000,24.6,24.6,24.4968,24.4968,150,0
+AGMI.US,D,20240812,000000,24.62,24.72,24.62,24.72,504,0
+AGMI.US,D,20240813,000000,24.81,25.3078,24.81,25.3078,102,0
+AGMI.US,D,20240814,000000,25.19,25.3369,25.19,25.3369,100,0
+AGMI.US,D,20240815,000000,25.887,25.887,25.887,25.887,46,0
+AGMI.US,D,20240816,000000,26.02,26.17,26.02,26.17,144,0
+AGMI.US,D,20240819,000000,26.181,27.0424,26.181,27.0424,161,0
+AGMI.US,D,20240820,000000,27.3,27.3,27.01,27.01,742,0
+AGMI.US,D,20240821,000000,27.1,27.55,27.1,27.4493,328,0
+AGMI.US,D,20240822,000000,27.15,27.15,26.7321,26.7321,113,0
+AGMI.US,D,20240823,000000,27.07,27.16,27.07,27.08,294,0
+AGMI.US,D,20240826,000000,27.39,27.39,27.2005,27.2005,287,0
+AGMI.US,D,20240827,000000,27.11,27.1282,26.92,27.1282,330,0
+AGMI.US,D,20240828,000000,26.7,26.7,26.1915,26.1915,501,0
+AGMI.US,D,20240829,000000,26.25,26.4075,26.25,26.4075,445,0
+AGMI.US,D,20240830,000000,26.39,26.39,26.2861,26.2861,146,0
+AGMI.US,D,20240903,000000,25.73,25.73,24.8,24.8,113,0
+AGMI.US,D,20240904,000000,24.73,24.73,24.708,24.708,107,0
+AGMI.US,D,20240905,000000,25.19,25.19,24.7799,24.7799,108,0
+AGMI.US,D,20240906,000000,24.72,24.72,24.0022,24.0022,112,0
+AGMI.US,D,20240909,000000,24.17,24.2313,24.17,24.2313,102,0
+AGMI.US,D,20240910,000000,24.27,24.45,24.27,24.45,133,0
+AGMI.US,D,20240911,000000,24.5,25.0603,24.5,25.0603,110,0
+AGMI.US,D,20240912,000000,25.22,26.64,25.22,26.64,106,0
+AGMI.US,D,20240913,000000,27.21,27.869,27.21,27.869,1280,0
+AGMI.US,D,20240916,000000,27.87,27.87,27.8438,27.8438,130,0
+AGMI.US,D,20240917,000000,27.73,27.7541,27.73,27.7541,112,0
+AGMI.US,D,20240918,000000,27.81,27.81,27.14,27.14,111,0
+AGMI.US,D,20240919,000000,27.75,27.9329,27.72,27.9329,385,0
+AGMI.US,D,20240920,000000,28.31,28.39,28.31,28.39,1182,0
+AGMI.US,D,20240923,000000,28.49,28.625,28.3092,28.3092,220,0
+AGMI.US,D,20240924,000000,28.8,30.1015,28.8,30.1015,642,0
+AGMI.US,D,20240925,000000,30.02,30.08,29.74,29.74,1482,0
+AGMI.US,D,20240926,000000,30.42,30.9099,30.42,30.9099,168,0
+AGMI.US,D,20240927,000000,30.47,30.47,29.8137,29.8137,530,0
+AGMI.US,D,20240930,000000,28.965,29.07,28.965,29.07,221,0
+AGMI.US,D,20241001,000000,29.08,29.42,28.95,29.32,1142,0
+AGMI.US,D,20241002,000000,29.835,29.835,29.7404,29.7404,130,0
+AGMI.US,D,20241003,000000,29.3,29.4695,29.3,29.4695,151,0
+AGMI.US,D,20241004,000000,30.05,30.05,29.8776,29.8776,194,0
+AGMI.US,D,20241007,000000,29.442,29.5513,29.442,29.5513,169,0
+AGMI.US,D,20241008,000000,29.02,29.02,28.5,29,1770,0
+AGMI.US,D,20241009,000000,28.55,29.0916,28.55,29.0916,100,0
+AGMI.US,D,20241010,000000,29.4,29.94,29.4,29.94,281,0
+AGMI.US,D,20241011,000000,30.23,30.23,30.1676,30.1676,109,0
+AGMI.US,D,20241014,000000,29.855,30,29.855,29.89,210,0
+AGMI.US,D,20241015,000000,29.37,29.86,29.37,29.86,108,0
+AGMI.US,D,20241016,000000,30.27,30.27,29.96,29.96,105,0
+AGMI.US,D,20241017,000000,29.9,30.05,29.84,29.84,456,0
+AGMI.US,D,20241018,000000,30.5,31.7547,30.5,31.7547,324,0
+AGMI.US,D,20241021,000000,32,32.65,32,32.07,503,0
+AGMI.US,D,20241022,000000,32.91,32.966,32.66,32.966,407,0
+AGMI.US,D,20241023,000000,32.38,32.38,32.21,32.35,615,0
+AGMI.US,D,20241024,000000,32.2433,32.2433,32.2433,32.2433,148,0
+AGMI.US,D,20241025,000000,32.08,32.08,31.7391,31.7391,112,0
+AGMI.US,D,20241028,000000,31.66,31.95,31.66,31.8227,365,0
+AGMI.US,D,20241029,000000,32.25,32.3807,32.25,32.3807,135,0
+AGMI.US,D,20241030,000000,31.92,31.92,31.3,31.54,1413,0
+AGMI.US,D,20241031,000000,30.68,30.8439,30.45,30.8439,1113,0
+AGMI.US,D,20241101,000000,31.16,31.23,31.16,31.16,351,0
+AGMI.US,D,20241104,000000,30.22,30.22,30.22,30.22,108,0
+AGMI.US,D,20241105,000000,30.616,30.616,30.29,30.33,426,0
+AGMI.US,D,20241106,000000,29.15,29.5844,29.15,29.5844,1869,0
+AGMI.US,D,20241107,000000,30.21,30.5895,30.21,30.5895,167,0
+AGMI.US,D,20241108,000000,29.29,29.5253,29.29,29.5253,194,0
+AGMI.US,D,20241111,000000,28.45,28.47,28.3931,28.3931,1324,0
+AGMI.US,D,20241112,000000,27.96,27.96,27.7955,27.7955,118,0
+AGMI.US,D,20241113,000000,27.599,27.599,27.32,27.32,631,0
+AGMI.US,D,20241114,000000,27.54,27.54,27.4755,27.4755,100,0
+AGMI.US,D,20241115,000000,27.5499,27.5499,27.5066,27.5066,105,0
+AGMI.US,D,20241118,000000,28.09,28.51,28.09,28.51,1611,0
+AGMI.US,D,20241125,000000,27.71,27.71,27.4044,27.4044,818,0
+AGMI.US,D,20241126,000000,27.36,27.36,27.2166,27.2166,800,0
+AGMI.US,D,20241129,000000,27.7,27.7,27.5747,27.5747,212,0
+AGMI.US,D,20241202,000000,27.33,27.33,27.23,27.2518,201,0
+AGMI.US,D,20241209,000000,28.54,28.9881,28.54,28.9881,3206,0
+AGMI.US,D,20241210,000000,28.79,28.79,28.49,28.49,1396,0
+AGMI.US,D,20241212,000000,28.76,28.76,28.0838,28.0838,981,0
+AGMI.US,D,20241216,000000,27,27,26.93,26.93,185,0
+AGMI.US,D,20241227,000000,24.92,24.9326,24.92,24.9326,281,0
+AGMI.US,D,20241230,000000,24.43,24.53,24.2607,24.2607,3175,0
+AGMI.US,D,20250102,000000,25.48,25.51,25.4799,25.51,525,0
+AGMI.US,D,20250103,000000,25.6,25.6,25.3397,25.3397,524,0
+AGMI.US,D,20250113,000000,25.31,25.31,25.0585,25.0585,1130,0
+AGMI.US,D,20250114,000000,25.18,25.9997,25.18,25.9524,500,0
+AGMI.US,D,20250116,000000,26.12,26.12,25.9794,25.9794,183,0
+AGMI.US,D,20250122,000000,26.36,26.36,26.09,26.09,1236,0
+AGMI.US,D,20250123,000000,26.12,26.1608,26.12,26.1608,238,0
+AGMI.US,D,20250207,000000,28.4216,28.4216,28.0343,28.0343,131,0
+AGMI.US,D,20250210,000000,28.64,28.64,28.57,28.57,1104,0
+AGMI.US,D,20250211,000000,28.24,28.24,27.9,27.9,1120,0
+AGMI.US,D,20250212,000000,28.9501,28.9501,28.9112,28.9112,144,0
+AGMI.US,D,20250218,000000,28.65,28.65,28.36,28.37,5635,0
+AGMI.US,D,20250219,000000,28.09,28.2591,28.0899,28.2591,2712,0
+AGMI.US,D,20250221,000000,29,29,27.9098,27.9098,248,0
+AGMI.US,D,20250225,000000,27.55,27.6185,27.2767,27.6185,387,0
+AGMI.US,D,20250226,000000,28.34,28.48,28.1931,28.1931,351,0
+AGMI.US,D,20250303,000000,27.31,27.31,26.8865,26.8865,529,0
+AGMI.US,D,20250304,000000,27.15,27.51,26.66,27.14,1844,0
+AGMI.US,D,20250305,000000,28.292,28.6883,28.292,28.6883,765,0
+AGMI.US,D,20250306,000000,28.64,28.69,28.5484,28.5484,1121,0
+AGMI.US,D,20250307,000000,28.968,28.968,28.57,28.7888,2068,0
+AGMI.US,D,20250310,000000,28.53,28.53,27.45,27.45,693,0
+AGMI.US,D,20250311,000000,27.88,28.9834,27.88,28.9834,1792,0
+AGMI.US,D,20250312,000000,29.81,29.81,29.6792,29.6792,281,0
+AGMI.US,D,20250313,000000,30.2144,30.7399,30.2144,30.44,1378,0
+AGMI.US,D,20250314,000000,31.06,31.06,30.8286,30.9609,2927,0
+AGMI.US,D,20250318,000000,32.21,32.21,31.61,31.61,1610,0
+AGMI.US,D,20250320,000000,30.93,31.3,30.93,31.21,695,0
+AGMI.US,D,20250321,000000,30.75,30.82,30.75,30.76,580,0
+AGMI.US,D,20250324,000000,31.36,31.36,31.1002,31.1002,566,0
+AGMI.US,D,20250325,000000,31.39,31.66,31.36,31.36,927,0
+AGMI.US,D,20250326,000000,31.01,31.01,30.8168,30.8168,180,0
+AGMI.US,D,20250327,000000,30.78,31.15,30.78,31.05,961,0
+AGMI.US,D,20250328,000000,30.6,30.6,30.4506,30.4506,336,0
+AGMI.US,D,20250331,000000,30.32,30.32,30,30.12,809,0
+AGMI.US,D,20250401,000000,30.13,30.13,29.97,30.0716,929,0
+AGMI.US,D,20250404,000000,26.94,26.94,26.25,26.26,326,0
+AGMI.US,D,20250411,000000,30.65,30.7,30.46,30.46,644,0
+AGMI.US,D,20250414,000000,31.1901,31.2031,31.1901,31.2031,467,0
+AGMI.US,D,20250415,000000,31.1938,31.1938,31.14,31.14,185,0
+AGMI.US,D,20250416,000000,31.84,31.97,31.61,31.61,1998,0
+AGMI.US,D,20250417,000000,31.5,31.53,31.3765,31.3765,1560,0
+AGMI.US,D,20250421,000000,32.02,32.08,31.3,31.39,2809,0
+AGMI.US,D,20250423,000000,30.9028,31.12,30.9028,30.9832,1262,0
+AGMI.US,D,20250425,000000,31.35,31.35,31.1247,31.1247,245,0
+AGMI.US,D,20250428,000000,31.15,31.2524,31.0952,31.2524,709,0
+AGMI.US,D,20250429,000000,30.94,31.005,30.62,31.005,260,0
+AGMI.US,D,20250501,000000,30.045,30.045,29.9426,29.9426,374,0
+AGMI.US,D,20250502,000000,30,30,29.8794,29.8794,463,0
+AGMI.US,D,20250505,000000,30.595,30.595,30.37,30.37,1215,0
+AGMI.US,D,20250512,000000,31.09,31.12,30.7683,30.7683,563,0
+AGMI.US,D,20250514,000000,30.03,30.1825,30.03,30.1825,190,0
+AGMI.US,D,20250515,000000,30.3501,30.44,30.35,30.44,461,0
+AGMI.US,D,20250521,000000,31.67,31.9159,31.67,31.9159,1174,0
+AGMI.US,D,20250522,000000,31.56,31.6474,31.56,31.6474,234,0
+AGMI.US,D,20250528,000000,32.34,32.4,32.34,32.4,201,0
+AGMI.US,D,20250603,000000,33.99,34.2244,33.99,34.2244,1633,0
+AGMI.US,D,20250605,000000,35.72,35.8,35.4082,35.5637,2455,0
+AGMI.US,D,20250606,000000,35.43,35.46,35.1375,35.2523,1445,0
+AGMI.US,D,20250609,000000,35.9,35.9,35.58,35.6958,1257,0
+AGMI.US,D,20250610,000000,35.6,35.6,35.14,35.1522,3183,0
+AGMI.US,D,20250612,000000,36,36.1059,35.55,35.55,4900,0
+AGMI.US,D,20250616,000000,36.1418,36.1418,35.9612,35.9612,474,0
+AGMI.US,D,20250617,000000,36.2,36.2,35.815,36.0245,299,0
+AGMI.US,D,20250618,000000,35.9134,35.9134,35.7722,35.7722,738,0
+AGMI.US,D,20250625,000000,35.47,35.47,35.3289,35.3289,814,0
+AGMI.US,D,20250626,000000,36.4466,36.4466,36.3744,36.3744,521,0
+AGMI.US,D,20250627,000000,35.77,35.77,35.5515,35.5515,416,0
+AGMI.US,D,20250701,000000,36.32,36.62,36.32,36.34,1039,0
+AGMI.US,D,20250702,000000,36.91,36.9188,36.91,36.9188,341,0
+AGMI.US,D,20250703,000000,37.0291,37.0465,37.0291,37.0465,384,0
+AGMI.US,D,20250707,000000,36.86,37.1491,36.86,37.1491,298,0
+AGMI.US,D,20250708,000000,36.08,36.14,35.7136,35.8597,1668,0
+AGMI.US,D,20250709,000000,35.8575,36.11,35.8575,35.9338,460,0
+AGMI.US,D,20250711,000000,36.985,37.1074,36.9535,37.0844,536,0
+AGMI.US,D,20250714,000000,37.36,37.5,37.11,37.11,2173,0
+AGMI.US,D,20250715,000000,36.15,36.341,35.94,36.21,1640,0
+AGMI.US,D,20250717,000000,35.94,35.94,35.7362,35.855,239,0
+AGMI.US,D,20250718,000000,35.8494,35.98,35.7369,35.7369,866,0
+AGMI.US,D,20250721,000000,37.02,37.02,36.79,36.885,1695,0
+AGMI.US,D,20250722,000000,37.73,37.93,37.73,37.885,1331,0
+AGMI.US,D,20250723,000000,37.95,37.95,37.69,37.825,1064,0
+AGMI.US,D,20250724,000000,37.54,37.56,37.4875,37.4875,742,0
+AGMI.US,D,20250725,000000,37.34,37.3688,37.18,37.3688,990,0
+AGMI.US,D,20250728,000000,36.67,36.67,36.6438,36.6438,322,0
+AGMI.US,D,20250729,000000,36.88,36.88,36.8703,36.8703,340,0
+AGMI.US,D,20250730,000000,36.29,36.3,35.73,35.7756,3653,0
+AGMI.US,D,20250731,000000,35.65,35.65,35.31,35.4546,1082,0
+AGMI.US,D,20250801,000000,35.52,35.63,35.52,35.5538,1239,0
+AGMI.US,D,20250804,000000,36.09,36.7055,36.09,36.7055,567,0
+AGMI.US,D,20250805,000000,37.559,37.69,37.5558,37.5558,607,0
+AGMI.US,D,20250807,000000,39.16,39.6229,39.05,39.6229,708,0
+AGMI.US,D,20250811,000000,39.63,39.88,39.5001,39.7118,640,0
+AGMI.US,D,20250813,000000,40.649,40.649,40.21,40.4367,2124,0
+AGMI.US,D,20250814,000000,39.94,40.26,39.91,40.0502,562,0
+AGMI.US,D,20250815,000000,40.2032,40.73,40.2032,40.4294,1570,0
+AGMI.US,D,20250818,000000,40.63,40.63,40.1978,40.1978,732,0
+AGMI.US,D,20250819,000000,39.88,39.94,39.2433,39.2433,3524,0
+AGMI.US,D,20250820,000000,39.35,40,39.35,39.95,2419,0
+AGMI.US,D,20250821,000000,39.95,40.38,39.95,40.2914,1269,0
+AGMI.US,D,20250822,000000,41.22,41.39,41.1394,41.1394,4232,0
+AGMI.US,D,20250825,000000,41.495,41.66,41.16,41.1685,1017,0
+AGMI.US,D,20250826,000000,41.34,41.9881,41.34,41.9881,218,0
+AGMI.US,D,20250827,000000,41.29,41.9019,41.25,41.9019,6009,0
+AGMI.US,D,20250828,000000,42.3,42.44,42.1165,42.305,1945,0
+AGMI.US,D,20250829,000000,42.79,43.61,42.79,43.4816,3480,0
+AGMI.US,D,20250902,000000,43.6778,44.96,43.6778,44.8552,4629,0
+AGMI.US,D,20250903,000000,45.6,45.819,45.33,45.4952,1451,0
+AGMI.US,D,20250904,000000,45.0499,45.0499,44.55,44.85,2846,0
+AGMI.US,D,20250905,000000,45.7,46.29,45.65,46.0199,5052,0
+AGMI.US,D,20250908,000000,46.74,47.03,46.45,46.8359,1863,0
+AGMI.US,D,20250909,000000,47.29,47.29,46.58,46.5809,1822,0
+AGMI.US,D,20250910,000000,46.9901,47.7136,46.9901,47.7136,1358,0
+AGMI.US,D,20250911,000000,49.18,49.32,49.14,49.1487,2583,0
+AGMI.US,D,20250912,000000,49.889,49.91,49.254,49.254,1411,0
+AGMI.US,D,20250915,000000,49.1646,50.27,49.1646,50.0694,800,0
+AGMI.US,D,20250916,000000,49.69,49.69,48.8801,48.9999,2105,0
+AGMI.US,D,20250917,000000,48.81,48.81,48.2885,48.2885,425,0
+AGMI.US,D,20250918,000000,48,48,47.6101,47.8603,1287,0
+AGMI.US,D,20250919,000000,47.98,50.2,47.98,49.8997,3558,0
+AGMI.US,D,20250922,000000,51.13,51.42,50.235,51.2247,3966,0
+AGMI.US,D,20250923,000000,51.85,51.9,51.0886,51.0886,3816,0
+AGMI.US,D,20250924,000000,50.57,50.57,50.05,50.1379,3567,0
+AGMI.US,D,20250925,000000,55.15,55.71,50.7735,51.4147,8746,0
+AGMI.US,D,20250926,000000,52.92,52.92,52.5524,52.5524,4382,0
+AGMI.US,D,20250929,000000,53.09,54.3599,53.09,54.0357,2110,0
+AGMI.US,D,20250930,000000,53.11,53.9452,53.11,53.9452,3467,0
+AGMI.US,D,20251001,000000,54.67,54.68,54.4465,54.4465,2441,0
+AGMI.US,D,20251002,000000,55.39,55.39,52.13,53.9437,5774,0
+AGMI.US,D,20251003,000000,54.78,54.85,54.2745,54.2745,2616,0
+AGMI.US,D,20251006,000000,55.35,56.24,55.35,55.4287,4486,0
+AGMI.US,D,20251007,000000,55.73,55.73,54.225,54.2368,6332,0
+AGMI.US,D,20251008,000000,55.92,56.86,55.5,56.815,7318,0
+AGMI.US,D,20251009,000000,58.27,58.27,54.39,54.9789,4831,0
+AGMI.US,D,20251010,000000,55.58,55.59,54,54.1444,6794,0
+AGMI.US,D,20251013,000000,56.845,57.619,56.61,57.4711,6465,0
+AGMI.US,D,20251014,000000,56.43,57.582,56.3129,56.7101,3854,0
+AGMI.US,D,20251015,000000,58.12,59.95,58.12,59.03,8398,0
+AGMI.US,D,20251016,000000,59.94,61.23,59.765,60.6117,25201,0
+AGMI.US,D,20251017,000000,59.65,59.65,55.44,56.07,13452,0
+AGMI.US,D,20251020,000000,57.7,57.74,56.7,57.7388,6667,0
+AGMI.US,D,20251021,000000,52.96,53.94,50.88,51.8709,29843,0
+AGMI.US,D,20251022,000000,51.07,52.4699,51.0601,52.0127,3914,0
+AGMI.US,D,20251023,000000,53.2952,53.4,52.8042,52.8042,4221,0
+AGMI.US,D,20251024,000000,52.69,53.03,52.29,52.3022,3764,0
+AGMI.US,D,20251027,000000,50.93,50.93,49.975,50.825,4339,0
+AGMI.US,D,20251028,000000,49.97,51.9,49.97,51.6789,3475,0
+AGMI.US,D,20251029,000000,53.25,53.25,51.8435,52.0814,2227,0
+AGMI.US,D,20251031,000000,52.51,52.5488,52.51,52.5488,373,0
+AGMI.US,D,20251103,000000,51.84,51.87,51.7809,51.7809,3310,0
+AGMI.US,D,20251104,000000,49.905,49.905,48.95,49.0273,890,0
+AGMI.US,D,20251105,000000,49.08,49.3966,49.07,49.3966,966,0
+AGMI.US,D,20251106,000000,49.85,49.9375,49.85,49.9375,619,0
+AGMI.US,D,20251107,000000,50.23,50.9454,50.23,50.9454,1082,0
+AGMI.US,D,20251110,000000,52.6,54.0999,52.6,53.982,3339,0
+AGMI.US,D,20251111,000000,53.7,54.0018,53.5205,54.0018,681,0
+AGMI.US,D,20251112,000000,54.34,56.055,54.34,55.6442,1463,0
+AGMI.US,D,20251113,000000,56.67,56.67,54.6012,54.6012,3090,0
+AGMI.US,D,20251114,000000,52.78,53.775,52.34,53.3959,9786,0
+AGMI.US,D,20251117,000000,52.91,52.91,51.46,52.0783,391,0
+AGMI.US,D,20251118,000000,52.044,52.38,51.73,52.082,2001,0
+AGMI.US,D,20251119,000000,52.87,53.23,52.86,52.8928,1065,0
+AGMI.US,D,20251120,000000,53.2,53.2,50.1974,50.1974,681,0
+AGMI.US,D,20251121,000000,50.555,51.33,50.29,50.4092,1888,0
+AGMI.US,D,20251124,000000,50.5,53.325,50.5,53.325,1722,0
+AGMI.US,D,20251126,000000,55.45,56.9024,55.45,56.9024,2227,0
+AGMI.US,D,20251128,000000,57.62,60.1916,57.62,60.1916,1214,0
+AGMI.US,D,20251201,000000,61.88,61.88,61.06,61.45,2731,0
+AGMI.US,D,20251202,000000,61.61,61.61,59.305,60.7862,3568,0
+AGMI.US,D,20251203,000000,60.77,61.18,60.635,60.635,2571,0
+AGMI.US,D,20251204,000000,60.1506,60.1506,59.101,60.0763,3962,0
+AGMI.US,D,20251205,000000,60.7704,61.1101,60.2273,60.2273,1254,0
+AGMI.US,D,20251208,000000,60.71,60.71,59.2747,59.2747,875,0
+AGMI.US,D,20251209,000000,61.61,61.61,61.3775,61.3775,584,0
+AGMI.US,D,20251210,000000,61.99,63,60.9619,62.6544,1885,0
+AGMI.US,D,20251211,000000,64.1161,66.15,63.685,65.111,2095,0
+AGMI.US,D,20251212,000000,66.29,66.52,63.51,64.3317,2887,0
+AGMI.US,D,20251215,000000,64.8486,64.99,64.4934,64.4934,3014,0
+AGMI.US,D,20251216,000000,64.4,64.4894,64.05,64.4894,900,0
+AGMI.US,D,20251217,000000,66.22,66.22,64.94,65.111,10105,0
+AGMI.US,D,20251218,000000,62.72,62.72,61.7098,61.7098,3106,0
+AGMI.US,D,20251219,000000,62.59,64.16,62.59,63.623,3789,0
+AGMI.US,D,20251222,000000,64.89,67.12,64.89,66.35,5267,0
+AGMI.US,D,20251223,000000,66.57,67.3,65.91,66.5378,3392,0
+AGMI.US,D,20251224,000000,66.99,66.99,65.27,66.0514,3320,0
+AGMI.US,D,20251226,000000,68.12,68.41,66.9,68.1047,3684,0
+AGMI.US,D,20251229,000000,65.45,65.45,64.041,64.3988,6931,0
+AGMI.US,D,20251230,000000,66,66.799,65.72,65.8699,9071,0
+AGMI.US,D,20251231,000000,64.74,65.66,64.6985,64.6985,1671,0
+AGMI.US,D,20260102,000000,65.31,65.6,63.115,64.1485,5015,0
+AGMI.US,D,20260105,000000,65.62,67.81,65.29,66.6055,5057,0
+AGMI.US,D,20260106,000000,67.7,69.8005,67.7,69.8005,1120,0
+AGMI.US,D,20260107,000000,67.92,68.0397,65.43,68.0397,8349,0
+AGMI.US,D,20260108,000000,66.6,67.53,66.55,67.3251,15521,0
+AGMI.US,D,20260109,000000,67.36,70.04,67.36,69.8,3785,0
+AGMI.US,D,20260112,000000,72.74,74.28,72.74,73.4294,8568,0
+AGMI.US,D,20260113,000000,74.8,74.8,73.5,73.73,8203,0
+AGMI.US,D,20260114,000000,75.26,75.26,72.4,74.225,5770,0
+AGMI.US,D,20260115,000000,73.6656,74.89,73.6656,74.4912,1580,0
+AGMI.US,D,20260116,000000,74.11,75.4238,74.11,75.4238,2975,0
+AGMI.US,D,20260120,000000,78.88,79.55,78.12,79.3271,16514,0
+AGMI.US,D,20260121,000000,80.76,80.91,78.59,78.755,8551,0
+AGMI.US,D,20260122,000000,80,82.96,80,82.3265,8469,0
+AGMI.US,D,20260123,000000,83.73,85.1062,83.5,85.1062,5901,0
+AGMI.US,D,20260126,000000,89.63,91.23435,85.57,85.5902,15543,0
+AGMI.US,D,20260127,000000,86.33,86.33,82.3701,86.0397,11384,0
+AGMI.US,D,20260128,000000,87.64,88.3999,85.68,88.2466,15189,0
+AGMI.US,D,20260129,000000,91.8,91.8,82.84,85.4279,15266,0
+AGMI.US,D,20260130,000000,77.46,79.31,73.3641,73.3641,27462,0
+AGMI.US,D,20260202,000000,72.59,74.415,71.48,72.385,15056,0
+AGMI.US,D,20260203,000000,77.49,77.6915,75.78,77.6081,8227,0
+AGMI.US,D,20260204,000000,79.53,79.53,74.332,76.5438,4988,0
+AGMI.US,D,20260205,000000,72.53,74.15,70.01,70.86,4621,0
+AGMI.US,D,20260206,000000,71.95,75.167,71.95,75.167,4262,0
+AGMI.US,D,20260209,000000,76.7,79.4,76.7,78.955,5457,0
+AGMI.US,D,20260210,000000,78.05,79.99,78.05,78.485,3891,0
+AGMI.US,D,20260211,000000,81.9899,81.9899,79.57,80.7172,2472,0
+AGMI.US,D,20260212,000000,80,80.14,75.1078,75.1078,3404,0
+AGMI.US,D,20260213,000000,76.32,78.6599,76.32,78.3141,2193,0
+AGMI.US,D,20260217,000000,74.75,75.68,71.2067,74.7873,8028,0
+AGMI.US,D,20260218,000000,77.33,77.6757,76.9,77.6757,1221,0

daily/us/nasdaq etfs/amdg.us.txt

@@ -0,0 +1,267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMDG.US,D,20250128,000000,12.71,13.029,12.695,12.8366,78634,0
+AMDG.US,D,20250129,000000,13.15,13.8,13.04,13.5328,147108,0
+AMDG.US,D,20250130,000000,13.82,14.2,13.58,13.8476,42255,0
+AMDG.US,D,20250131,000000,13.99,13.99,13.05,13.2081,33070,0
+AMDG.US,D,20250203,000000,12.59,12.95,12.569,12.7954,51574,0
+AMDG.US,D,20250204,000000,13.25,13.95,12.94,13.9341,112531,0
+AMDG.US,D,20250205,000000,11.36,12.22,10.98,12.1908,230495,0
+AMDG.US,D,20250206,000000,11.96,12.2136,11.5793,11.7742,38250,0
+AMDG.US,D,20250207,000000,11.51,11.7426,11.1493,11.2423,59497,0
+AMDG.US,D,20250210,000000,11.44,12,11.38,11.82,45430,0
+AMDG.US,D,20250211,000000,11.8085,12.37,11.8085,11.99,51137,0
+AMDG.US,D,20250212,000000,11.69,12.07,11.6136,12.07,45167,0
+AMDG.US,D,20250213,000000,12.2042,12.64,11.88,12.1167,68041,0
+AMDG.US,D,20250214,000000,12.25,12.638009,12.12,12.36,50160,0
+AMDG.US,D,20250218,000000,12.6,12.841,12.54,12.6,36292,0
+AMDG.US,D,20250219,000000,12.64,13.0213,12.44,12.708,25872,0
+AMDG.US,D,20250220,000000,12.78,13.091,12.36,12.5888,38089,0
+AMDG.US,D,20250221,000000,12.771,12.84,11.811,11.82,46073,0
+AMDG.US,D,20250224,000000,12,12,11.340898,11.49,15628,0
+AMDG.US,D,20250225,000000,11.12,11.3,10.321,10.388,19725,0
+AMDG.US,D,20250226,000000,10.59,10.6876,10.44,10.5197,26012,0
+AMDG.US,D,20250227,000000,10.63,10.739,9.5,9.5125,41808,0
+AMDG.US,D,20250228,000000,9.53,9.845,9.3604,9.5454,11900,0
+AMDG.US,D,20250303,000000,9.86,9.9766,9.01,9.214,60313,0
+AMDG.US,D,20250304,000000,8.84,10.105,8.83,9.7,61283,0
+AMDG.US,D,20250305,000000,9.63,9.8583,9.351,9.8583,44696,0
+AMDG.US,D,20250306,000000,9.3596,9.66,9.23,9.29,45189,0
+AMDG.US,D,20250307,000000,9.31,9.57,8.95,9.57,30246,0
+AMDG.US,D,20250310,000000,9.42,9.68,8.759,8.8462,51217,0
+AMDG.US,D,20250311,000000,8.9,9.11,8.63,8.9103,11016,0
+AMDG.US,D,20250312,000000,9.26,9.77,9.17,9.6348,40173,0
+AMDG.US,D,20250313,000000,9.42,9.45,8.9795,9.1013,38428,0
+AMDG.US,D,20250314,000000,9.42,9.6776,9.38,9.6379,26140,0
+AMDG.US,D,20250317,000000,9.92,10.58,9.92,10.33,75430,0
+AMDG.US,D,20250318,000000,10.14,10.25,9.985,10.1009,84037,0
+AMDG.US,D,20250319,000000,10.32,10.85,9.87,10.65,39285,0
+AMDG.US,D,20250320,000000,10.45,11.0202,10.45,10.82,37213,0
+AMDG.US,D,20250321,000000,10.265,10.8,10.265,10.65,29238,0
+AMDG.US,D,20250324,000000,11.38,12.3193,11.355,12.15,48356,0
+AMDG.US,D,20250325,000000,12.03,12.36,11.93,12.32,20870,0
+AMDG.US,D,20250326,000000,12.2,12.47,11.1,11.36,39617,0
+AMDG.US,D,20250327,000000,10.6,10.75,10.41,10.63,24049,0
+AMDG.US,D,20250328,000000,10.42,10.52,9.8198,9.94,22948,0
+AMDG.US,D,20250331,000000,9.37,9.83,9.1205,9.83,25942,0
+AMDG.US,D,20250401,000000,9.73,9.84,9.53,9.82,30798,0
+AMDG.US,D,20250402,000000,9.5,10.045,9.5,9.85,14948,0
+AMDG.US,D,20250403,000000,9.04,9.09,8.0895,8.09,38478,0
+AMDG.US,D,20250404,000000,7.41,7.44,6.61,6.68,31011,0
+AMDG.US,D,20250407,000000,5.68,6.83,5.65,6.33,29834,0
+AMDG.US,D,20250408,000000,6.7996,7.1451,5.31,5.5205,38301,0
+AMDG.US,D,20250409,000000,5.74,8.24,5.689,8.16,82513,0
+AMDG.US,D,20250410,000000,7.27,7.48,6.2204,6.8,51199,0
+AMDG.US,D,20250411,000000,7.27,7.67,7.15,7.4748,29294,0
+AMDG.US,D,20250414,000000,8.11,8.11,7.535,7.67,41978,0
+AMDG.US,D,20250415,000000,7.9496,8.05,7.787,7.79,16402,0
+AMDG.US,D,20250416,000000,6.57,6.96,6.1898,6.63,99303,0
+AMDG.US,D,20250417,000000,6.72,6.73,6.41,6.49,20304,0
+AMDG.US,D,20250421,000000,6.2318,6.3,5.9799,6.23,62019,0
+AMDG.US,D,20250422,000000,6.26,6.4498,6.205,6.32,54234,0
+AMDG.US,D,20250423,000000,7.1,7.3601,6.9474,6.9475,59500,0
+AMDG.US,D,20250424,000000,7.1,7.58,6.95,7.56,22106,0
+AMDG.US,D,20250425,000000,7.39,7.96,7.3,7.9,48809,0
+AMDG.US,D,20250428,000000,7.72,8.01,7.54,7.86,20649,0
+AMDG.US,D,20250429,000000,7.86,7.9,7.78,7.8,3786,0
+AMDG.US,D,20250430,000000,7.3,8,7.3,8,9429,0
+AMDG.US,D,20250501,000000,8.3,8.42,7.85,7.87,8869,0
+AMDG.US,D,20250502,000000,8.16,8.35,8.16,8.226,16734,0
+AMDG.US,D,20250505,000000,8.23,8.76,8.23,8.53,65955,0
+AMDG.US,D,20250506,000000,8.12,8.42,8,8.19,192040,0
+AMDG.US,D,20250507,000000,8.49,8.97,7.94,8.49,89561,0
+AMDG.US,D,20250508,000000,8.72,9.2208,8.69,8.69,61913,0
+AMDG.US,D,20250509,000000,8.93,8.94,8.69,8.87,45844,0
+AMDG.US,D,20250512,000000,10.19,10.2,9.651,9.79,52556,0
+AMDG.US,D,20250513,000000,10.069,10.6686,10.06,10.58,58467,0
+AMDG.US,D,20250514,000000,11.97,12.429,11.3929,11.59,146240,0
+AMDG.US,D,20250515,000000,11.41,11.52,10.84,11.0219,125906,0
+AMDG.US,D,20250516,000000,11.6,11.63,11.25,11.46,73799,0
+AMDG.US,D,20250519,000000,11,11.09,10.84,10.97,76890,0
+AMDG.US,D,20250520,000000,10.75,10.78,10.4601,10.74,67354,0
+AMDG.US,D,20250521,000000,10.77,11.199,10.3101,10.46,28372,0
+AMDG.US,D,20250522,000000,10.25,10.51,10.16,10.41,21304,0
+AMDG.US,D,20250523,000000,9.71,10.181,9.71,10.1,28677,0
+AMDG.US,D,20250527,000000,10.61,11,10.53,10.89,70233,0
+AMDG.US,D,20250528,000000,10.93,10.93,10.51,10.51,12872,0
+AMDG.US,D,20250529,000000,11.04,11.04,10.4296,10.56,13445,0
+AMDG.US,D,20250530,000000,10.071,10.2701,9.8,10.11,17819,0
+AMDG.US,D,20250602,000000,10.36,10.8897,10.36,10.8466,33971,0
+AMDG.US,D,20250603,000000,10.6916,11.39,10.6916,11.35,33236,0
+AMDG.US,D,20250604,000000,11.37,11.715,11.0514,11.6079,174048,0
+AMDG.US,D,20250605,000000,11.7,11.7,10.85,11.04,68929,0
+AMDG.US,D,20250606,000000,11.46,11.46,11.06,11.12,37433,0
+AMDG.US,D,20250609,000000,11.82,12.28,11.7292,12.17,139555,0
+AMDG.US,D,20250610,000000,12.05,12.6,12,12.46,79372,0
+AMDG.US,D,20250611,000000,12.6449,12.6449,11.84,12.05,73161,0
+AMDG.US,D,20250612,000000,11.91,12.17,11.46,11.5,102994,0
+AMDG.US,D,20250613,000000,10.95,11.37,10.83,11.05,162423,0
+AMDG.US,D,20250616,000000,11.53,13.3,11.37,12.98,273916,0
+AMDG.US,D,20250617,000000,13.31,13.86,13.04,13.13,406599,0
+AMDG.US,D,20250618,000000,13.36,13.55,12.87,13.09,165404,0
+AMDG.US,D,20250620,000000,13.45,14.27,13.23,13.36,180603,0
+AMDG.US,D,20250623,000000,13.75,14.37,13.08,13.63,277591,0
+AMDG.US,D,20250624,000000,14.5,15.5,14.35,15.49,283889,0
+AMDG.US,D,20250625,000000,16.03,16.745,15.74,16.62,282425,0
+AMDG.US,D,20250626,000000,17.17,17.17,16.25,16.65,210424,0
+AMDG.US,D,20250627,000000,16.75,17.525,16.18,16.68,202638,0
+AMDG.US,D,20250630,000000,16.73,16.73,16.05,16.22,172664,0
+AMDG.US,D,20250701,000000,15.48,15.79,14.68,14.89,210336,0
+AMDG.US,D,20250702,000000,14.7,15.655,14.7,15.41,138864,0
+AMDG.US,D,20250703,000000,15.45,15.6,15.14,15.27,108761,0
+AMDG.US,D,20250707,000000,15.03,15.1,14.35,14.58,100410,0
+AMDG.US,D,20250708,000000,15.1,15.4773,14.82,15.22,156739,0
+AMDG.US,D,20250709,000000,15.37,15.81,15.1689,15.35,173982,0
+AMDG.US,D,20250710,000000,16.38,16.97,16.1229,16.61,280004,0
+AMDG.US,D,20250711,000000,16.25,17.32,16.01,17.13,163331,0
+AMDG.US,D,20250714,000000,16.82,17.3215,16.07,17.08,160704,0
+AMDG.US,D,20250715,000000,18.79,19.95,18.79,19.26,474338,0
+AMDG.US,D,20250716,000000,19.16,20.4065,18.64,20.37,274211,0
+AMDG.US,D,20250717,000000,20.83,20.83,20,20.47,214366,0
+AMDG.US,D,20250718,000000,20.23,20.5,19.451,19.56,150072,0
+AMDG.US,D,20250721,000000,19.67,20.35,19.53,19.54,199347,0
+AMDG.US,D,20250722,000000,19.29,19.29,17.69,18.95,162438,0
+AMDG.US,D,20250723,000000,19.33,20.07,19.33,19.94,138399,0
+AMDG.US,D,20250724,000000,19.97,21.219,19.9,20.84,102203,0
+AMDG.US,D,20250725,000000,21.15,22.06,20.85,21.91,354203,0
+AMDG.US,D,20250728,000000,22.55,24,22.5,23.79,364620,0
+AMDG.US,D,20250729,000000,24.24,26.119,24.24,24.84,273329,0
+AMDG.US,D,20250730,000000,24.31,25.589,23.7814,25.4,185834,0
+AMDG.US,D,20250731,000000,26.11,26.13,24.08,24.47,268080,0
+AMDG.US,D,20250801,000000,22.62,23.88,21.91,23.17,267298,0
+AMDG.US,D,20250804,000000,23.86,24.77,23.69,24.54,172657,0
+AMDG.US,D,20250805,000000,24.73,24.7898,23.28,23.88,303067,0
+AMDG.US,D,20250806,000000,21.23,21.5358,19.359,20.77,464091,0
+AMDG.US,D,20250807,000000,21.72,23.94,21.72,23.14,261381,0
+AMDG.US,D,20250808,000000,23.52,24.18,22.6601,23.2,290816,0
+AMDG.US,D,20250811,000000,22.44,24.75,22.37,23.08,282767,0
+AMDG.US,D,20250812,000000,23.35,23.78,22.1495,23.77,125110,0
+AMDG.US,D,20250813,000000,25.11,26.9,24.96,26.35,220359,0
+AMDG.US,D,20250814,000000,24.98,26.59,24.96,25.363,179907,0
+AMDG.US,D,20250815,000000,24.95,24.95,24,24.36,114233,0
+AMDG.US,D,20250818,000000,24.11,24.6,23.53,23.968,62971,0
+AMDG.US,D,20250819,000000,23.16,23.16,21.27,21.3225,161997,0
+AMDG.US,D,20250820,000000,20.56,21.31,19.2304,21.01,124744,0
+AMDG.US,D,20250821,000000,21.09,21.09,20.42,20.61,61872,0
+AMDG.US,D,20250822,000000,20.29,21.76,20.18,21.6,283173,0
+AMDG.US,D,20250825,000000,20.98,20.9858,20.11,20.48,100718,0
+AMDG.US,D,20250826,000000,21.88,22.05,20.87,21.29,141978,0
+AMDG.US,D,20250827,000000,21.14,21.5299,20.9,21.36,64666,0
+AMDG.US,D,20250828,000000,21.8,22.32,21.33,21.8017,145358,0
+AMDG.US,D,20250829,000000,21.26,21.55,20.08,20.21,90596,0
+AMDG.US,D,20250902,000000,19.005,20.12,18.77,20.1023,109935,0
+AMDG.US,D,20250903,000000,20,20.415,19.76,20.0497,35317,0
+AMDG.US,D,20250904,000000,19.43,20.0112,19,20.0065,69582,0
+AMDG.US,D,20250905,000000,18.82,18.82,17.11,17.31,325604,0
+AMDG.US,D,20250908,000000,17.54,17.635,16.92,17.3597,150977,0
+AMDG.US,D,20250909,000000,17.54,18.396,17.54,18.396,199748,0
+AMDG.US,D,20250910,000000,20.25,20.43,18.91,19.26,305017,0
+AMDG.US,D,20250911,000000,18.99,19.28,18.16,18.31,218661,0
+AMDG.US,D,20250912,000000,18.64,19.4,18.13,18.96,274471,0
+AMDG.US,D,20250915,000000,19.15,19.61,18.7505,19.592,94510,0
+AMDG.US,D,20250916,000000,19.65,19.715,19.1496,19.44,95071,0
+AMDG.US,D,20250917,000000,19.17,19.6098,18.3,19.08,122657,0
+AMDG.US,D,20250918,000000,17.14,18.959,16.9,18.8,465367,0
+AMDG.US,D,20250919,000000,18.61,19.1982,18.32,18.64,130891,0
+AMDG.US,D,20250922,000000,18.67,19.8813,18.67,19.19,239917,0
+AMDG.US,D,20250923,000000,19.33,20.06,19.09,19.5,131166,0
+AMDG.US,D,20250924,000000,20.06,20.36,18.93,19.4401,92579,0
+AMDG.US,D,20250925,000000,18.57,19.61,17.99,19.5209,94584,0
+AMDG.US,D,20250926,000000,19.43,19.72,18.52,19.08,83795,0
+AMDG.US,D,20250929,000000,19.21,20.2,19.21,19.5404,62209,0
+AMDG.US,D,20250930,000000,19.14,19.7,19.1252,19.64,74546,0
+AMDG.US,D,20251001,000000,19.39,20.2,19.39,20.2,99625,0
+AMDG.US,D,20251002,000000,21.36,21.89,20.8292,21.59,180176,0
+AMDG.US,D,20251003,000000,21.6,21.6096,19.9506,20.28,254961,0
+AMDG.US,D,20251006,000000,35.5,35.5,29.7697,29.86,1776487,0
+AMDG.US,D,20251007,000000,33.11,34.23,31.56,32.17,583989,0
+AMDG.US,D,20251008,000000,32.54,39.469,32.13,39.43,541907,0
+AMDG.US,D,20251009,000000,39.67,40.89,37.45,38.59,477863,0
+AMDG.US,D,20251010,000000,38.48,38.82,32.175,32.55,405590,0
+AMDG.US,D,20251013,000000,34.17,35.33,32.5802,33.0185,553550,0
+AMDG.US,D,20251014,000000,33.77,35.6032,32.94,33.46,505268,0
+AMDG.US,D,20251015,000000,34.86,39.9,34.5,39.79,635918,0
+AMDG.US,D,20251016,000000,38.95,40.51,38.2506,38.4122,262105,0
+AMDG.US,D,20251017,000000,38,38.5791,36.31,37.92,277247,0
+AMDG.US,D,20251020,000000,38.89,41.09,38.35,40.35,207458,0
+AMDG.US,D,20251021,000000,40.11,40.76,38.14,39.49,164152,0
+AMDG.US,D,20251022,000000,39,40.07,35.23,36.81,269866,0
+AMDG.US,D,20251023,000000,36.72,38.5,36.31,38.3319,128969,0
+AMDG.US,D,20251024,000000,41.04,44.25,40.59,44.16,293119,0
+AMDG.US,D,20251027,000000,45.9,46.71,43.13,46.43,557663,0
+AMDG.US,D,20251028,000000,46.18,48.2,45.86,45.86,252093,0
+AMDG.US,D,20251029,000000,48,49,45.71,48.14,213436,0
+AMDG.US,D,20251030,000000,46.6,47.77,44.57,44.67,209546,0
+AMDG.US,D,20251031,000000,46.2,47.1225,44.13,45.01,152259,0
+AMDG.US,D,20251103,000000,46.12,46.51,44.2894,46.2,204585,0
+AMDG.US,D,20251104,000000,42.98,45.34,41.92,42.89,476248,0
+AMDG.US,D,20251105,000000,40.35,46,40.35,44.84,720936,0
+AMDG.US,D,20251106,000000,43.88,43.88,37.72,38.39,229920,0
+AMDG.US,D,20251107,000000,36.09,37.27,34.21,37.01,242028,0
+AMDG.US,D,20251110,000000,39.9,41.67,39.35,40.32,198007,0
+AMDG.US,D,20251111,000000,39.47,41.67,37.22,38.19,376360,0
+AMDG.US,D,20251112,000000,43.09,46.46,42.3,45.02,640115,0
+AMDG.US,D,20251113,000000,42.505,45.09,40.535,41.16,225183,0
+AMDG.US,D,20251114,000000,38.43,42.93,36.94,40.79,188840,0
+AMDG.US,D,20251117,000000,39.47,41.39,37.6612,38.49,111382,0
+AMDG.US,D,20251118,000000,37.3,37.3,33.62,35.34,113281,0
+AMDG.US,D,20251119,000000,35,36.75,32.17,33.3,148388,0
+AMDG.US,D,20251120,000000,36.26,36.31,27.93,28.1,194577,0
+AMDG.US,D,20251121,000000,28.64,28.64,25.335,27.39,301374,0
+AMDG.US,D,20251124,000000,28.32,30.91,28.04,30.37,125362,0
+AMDG.US,D,20251125,000000,26.7,28.0381,24.6,27.86,285265,0
+AMDG.US,D,20251126,000000,28.75,30.41755,28.13,30.05,157833,0
+AMDG.US,D,20251128,000000,30.67,31.0599,30.11,31,53588,0
+AMDG.US,D,20251201,000000,29.94,31.763,29.94,31.61,62605,0
+AMDG.US,D,20251202,000000,32.06,33.325,30.11,30.28,164800,0
+AMDG.US,D,20251203,000000,30.665,31.075,29.39,30.9148,63456,0
+AMDG.US,D,20251204,000000,30.61,31.3305,29.96,30.4046,40710,0
+AMDG.US,D,20251205,000000,30.92,32.5,30.74,30.9802,77374,0
+AMDG.US,D,20251208,000000,31.32,32.57,31.14,31.7838,81306,0
+AMDG.US,D,20251209,000000,31.91,32.88,31.09,31.99,69294,0
+AMDG.US,D,20251210,000000,31.805,32.2445,31.17,31.9917,46305,0
+AMDG.US,D,20251211,000000,30.2,31.92,28.74,31.9114,54850,0
+AMDG.US,D,20251212,000000,31.265,32,28.5,28.8145,62600,0
+AMDG.US,D,20251215,000000,29.34,29.83,27.8,27.934,37229,0
+AMDG.US,D,20251216,000000,27.71,28.51,27.41,28.4058,53493,0
+AMDG.US,D,20251217,000000,28.63,28.89,25.23,25.3595,187061,0
+AMDG.US,D,20251218,000000,26.9,27.39,26.02,26.0928,60119,0
+AMDG.US,D,20251219,000000,27.04,29.72,27.04,29.2945,87263,0
+AMDG.US,D,20251222,000000,31.03,31.08,29.3,29.72,61867,0
+AMDG.US,D,20251223,000000,29.01,30.035,29,29.6542,44554,0
+AMDG.US,D,20251224,000000,29.62,30.02,29.565,29.7105,55968,0
+AMDG.US,D,20251226,000000,29.74,30,29.185,29.659,73800,0
+AMDG.US,D,20251229,000000,28.67,29.91,28.1,29.8,75113,0
+AMDG.US,D,20251230,000000,26.85,27.1317,26.5,26.7853,101147,0
+AMDG.US,D,20251231,000000,26.91,27.32,26.44,26.491,52893,0
+AMDG.US,D,20260102,000000,27.6,29.48,27.6,28.6748,126253,0
+AMDG.US,D,20260105,000000,30.43,31.24,27.9,28.05,347063,0
+AMDG.US,D,20260106,000000,28.36,28.36,25.52,26.26,186395,0
+AMDG.US,D,20260107,000000,25.78,25.78,24.59,25.22,176441,0
+AMDG.US,D,20260108,000000,25.38,25.38,23.62,23.95,114035,0
+AMDG.US,D,20260109,000000,24.17,24.49,23.55,23.5779,50091,0
+AMDG.US,D,20260112,000000,23.14,25.07,22.78,24.61,61049,0
+AMDG.US,D,20260113,000000,26.43,28.2376,26.42,27.75,184010,0
+AMDG.US,D,20260114,000000,26.73,28.4893,26.31,28.38,199983,0
+AMDG.US,D,20260115,000000,29.42,32.03,29.3,29.45,216704,0
+AMDG.US,D,20260116,000000,31.085,31.085,29.74,30.46,164344,0
+AMDG.US,D,20260120,000000,28.89,32.315,28.89,30.45,192649,0
+AMDG.US,D,20260121,000000,31.49,35.96,31.49,35.11,362838,0
+AMDG.US,D,20260122,000000,35.65,36.83,34.31,36.21,227396,0
+AMDG.US,D,20260123,000000,38.52,39.73,37,37.88,261859,0
+AMDG.US,D,20260126,000000,37,37,35.25,35.48,102465,0
+AMDG.US,D,20260127,000000,35.7,36.59,34.54,35.63,126058,0
+AMDG.US,D,20260128,000000,36.32,37.05,35.29,35.82,123994,0
+AMDG.US,D,20260129,000000,36.59,38,32.59,35.71,139795,0
+AMDG.US,D,20260130,000000,31.09,33.7,30.83,31.36,227168,0
+AMDG.US,D,20260202,000000,31.09,34.77,30.93,33.83,145371,0
+AMDG.US,D,20260203,000000,35.17,35.32,31.3,33.24,428265,0
+AMDG.US,D,20260204,000000,25.29,26.135,21.1,21.35,630288,0
+AMDG.US,D,20260205,000000,21.62,21.98,19.31,19.72,316396,0
+AMDG.US,D,20260206,000000,20.64,23.1,20.55,22.92,305388,0
+AMDG.US,D,20260209,000000,22.42,24.93,22.02,24.57,194749,0
+AMDG.US,D,20260210,000000,24.39,25.345,23.95,24.0621,108527,0
+AMDG.US,D,20260211,000000,24.94,25.29,23.1,24,93230,0
+AMDG.US,D,20260212,000000,24.65,25.055,22.2,22.3256,142717,0
+AMDG.US,D,20260213,000000,22.19,23.15,21.96,22.55,72411,0
+AMDG.US,D,20260217,000000,21.55,22.09,19.87,21.6145,102242,0
+AMDG.US,D,20260218,000000,20.675,21.606,19.97,20.99,109061,0

daily/us/nasdaq etfs/amzu.us.txt

@@ -0,0 +1,865 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMZU.US,D,20220908,000000,25.7,26.0497,25.38,26.0497,2039,0
+AMZU.US,D,20220909,000000,26.7,27.24,26.67,27.1519,2428,0
+AMZU.US,D,20220912,000000,27.47,28.08,27.47,28.0512,9936,0
+AMZU.US,D,20220913,000000,26.75,26.75,25.0999,25.16,15168,0
+AMZU.US,D,20220914,000000,25.35,25.6287,25.06,25.6287,6399,0
+AMZU.US,D,20220915,000000,25.35,26.15,24.7617,24.9754,16165,0
+AMZU.US,D,20220916,000000,23.8,24.1479,23.35,24.1479,8096,0
+AMZU.US,D,20220919,000000,23.68,24.37,23.68,24.37,8692,0
+AMZU.US,D,20220920,000000,24.1,24.21,23.49,23.6801,3760,0
+AMZU.US,D,20220921,000000,23.64,24.04,22.61,22.61,30896,0
+AMZU.US,D,20220922,000000,22.25,22.49,22.12,22.3319,7975,0
+AMZU.US,D,20220923,000000,21.81,21.81,20.81,21.32,14505,0
+AMZU.US,D,20220926,000000,21.16,22.2213,21.16,21.6572,8993,0
+AMZU.US,D,20220927,000000,22.25,22.498,21.12,21.4174,19993,0
+AMZU.US,D,20220928,000000,21.5,22.5712,21.5,22.4778,13834,0
+AMZU.US,D,20220929,000000,21.75,21.75,21.05,21.5649,7530,0
+AMZU.US,D,20220930,000000,21.32,22.0201,20.985,21.05,7359,0
+AMZU.US,D,20221003,000000,21.29,21.96,20.96,21.7762,11966,0
+AMZU.US,D,20221004,000000,22.98,23.8,22.9417,23.2377,103489,0
+AMZU.US,D,20221005,000000,22.5,23.37,22.47,23.1578,29937,0
+AMZU.US,D,20221006,000000,23.3,23.31,22.83,22.98,37185,0
+AMZU.US,D,20221007,000000,22.01,22.01,21.29,21.4186,14675,0
+AMZU.US,D,20221010,000000,21.52,21.7984,21.07,21.09,7691,0
+AMZU.US,D,20221011,000000,20.541,21.43,20.28,20.67,8489,0
+AMZU.US,D,20221012,000000,20.67,21.0756,20.67,20.91,31105,0
+AMZU.US,D,20221013,000000,19.61,21,18.88,20.76,37962,0
+AMZU.US,D,20221014,000000,21.45,21.45,19.2194,19.25,16761,0
+AMZU.US,D,20221017,000000,20.23,21.18,20.23,21.08,21576,0
+AMZU.US,D,20221018,000000,22.67,22.67,21.391,21.745,28179,0
+AMZU.US,D,20221019,000000,21.25,21.83,21.16,21.4314,22129,0
+AMZU.US,D,20221020,000000,21.09,22.23,21.05,21.48,34555,0
+AMZU.US,D,20221021,000000,21.37,22.67,21.37,22.6028,18002,0
+AMZU.US,D,20221024,000000,22.9,22.9,22.02,22.76,10222,0
+AMZU.US,D,20221025,000000,22.88,23.121,22.63,22.9372,52304,0
+AMZU.US,D,20221026,000000,21.65,22.445,21.34,21.5061,27945,0
+AMZU.US,D,20221027,000000,21,21.099,19.95,20.28,128543,0
+AMZU.US,D,20221028,000000,16.73,18.25,16.62,18.16,217932,0
+AMZU.US,D,20221031,000000,18.22,18.48,17.48,17.88,36249,0
+AMZU.US,D,20221101,000000,18.33,18.4,16.239,16.4,109301,0
+AMZU.US,D,20221102,000000,16.52,16.6,15.2,15.2,75788,0
+AMZU.US,D,20221103,000000,15.29,15.5201,14.4799,14.53,147074,0
+AMZU.US,D,20221104,000000,15.06,15.25,14.25,14.9,87066,0
+AMZU.US,D,20221107,000000,15.13,15.15,14.449,14.8048,56218,0
+AMZU.US,D,20221108,000000,14.86,15.0732,14.261,14.55,56932,0
+AMZU.US,D,20221109,000000,14.54,14.54,13.69,13.74,100268,0
+AMZU.US,D,20221110,000000,15.36,16.6,15.06,16.2249,259517,0
+AMZU.US,D,20221111,000000,16.6,17.359,16.257,17.2528,123471,0
+AMZU.US,D,20221114,000000,16.71,17.07,16.409,16.7,93256,0
+AMZU.US,D,20221115,000000,17.75,18,16.4,16.7756,141605,0
+AMZU.US,D,20221116,000000,16.23,16.62,15.93,16.35,75916,0
+AMZU.US,D,20221117,000000,15.88,16.231,15.56,15.76,57244,0
+AMZU.US,D,20221118,000000,15.9,15.9,15.2,15.5487,50511,0
+AMZU.US,D,20221121,000000,15.47,15.7601,14.68,15.1463,83969,0
+AMZU.US,D,20221122,000000,15.22,15.35,14.75,15.34,162020,0
+AMZU.US,D,20221123,000000,15.36,15.65,15.26,15.53,96559,0
+AMZU.US,D,20221125,000000,15.48,15.5601,15.3,15.3807,27030,0
+AMZU.US,D,20221128,000000,15.43,16,15.39,15.5091,128943,0
+AMZU.US,D,20221129,000000,15.51,15.58,14.9,15.12,81412,0
+AMZU.US,D,20221130,000000,15.11,16.11,14.9,16.06,156755,0
+AMZU.US,D,20221201,000000,16.22,16.2617,15.76,15.866,97081,0
+AMZU.US,D,20221202,000000,15.6,15.8,15.44,15.45,49513,0
+AMZU.US,D,20221205,000000,15.22,15.46,14.7,14.75,133937,0
+AMZU.US,D,20221206,000000,14.63,14.69,13.9804,14.08,68787,0
+AMZU.US,D,20221207,000000,14.08,14.43,13.881,14.0986,81490,0
+AMZU.US,D,20221208,000000,14.23,14.66,14,14.5477,283894,0
+AMZU.US,D,20221209,000000,14.16,14.445,14.16,14.245,150034,0
+AMZU.US,D,20221212,000000,14.32,14.6,13.99,14.5748,153144,0
+AMZU.US,D,20221213,000000,15.69,15.91,14.62,15.04,96023,0
+AMZU.US,D,20221214,000000,15.2,15.25,14.5,14.8437,111658,0
+AMZU.US,D,20221215,000000,14.45,14.45,13.8555,14.03,181550,0
+AMZU.US,D,20221216,000000,14.11,14.26,13.69,13.9343,276853,0
+AMZU.US,D,20221219,000000,13.87,13.87,13.14,13.225,57419,0
+AMZU.US,D,20221220,000000,13.23,13.51,13.07,13.25,232581,0
+AMZU.US,D,20221221,000000,13.46,13.67,13.2399,13.57,185871,0
+AMZU.US,D,20221222,000000,13.3,13.3,12.53,12.9,220857,0
+AMZU.US,D,20221223,000000,12.76,13.3,12.7,13.2004,101367,0
+AMZU.US,D,20221227,000000,13.2,13.2,12.6907,12.72,55987,0
+AMZU.US,D,20221228,000000,12.66,12.7788,12.4,12.4,108963,0
+AMZU.US,D,20221229,000000,12.68,13.0329,12.61,12.9532,249198,0
+AMZU.US,D,20221230,000000,12.65,12.91,12.5601,12.8975,532082,0
+AMZU.US,D,20230103,000000,13.25,13.55,12.972,13.3236,196260,0
+AMZU.US,D,20230104,000000,13.5,13.55,12.75,13.14,316417,0
+AMZU.US,D,20230105,000000,13.14,13.15,12.67,12.68,265419,0
+AMZU.US,D,20230106,000000,12.65,13.415,12.3199,13.3373,444914,0
+AMZU.US,D,20230109,000000,13.71,14.1346,13.6,13.66,213727,0
+AMZU.US,D,20230110,000000,13.67,14.27,13.64,14.25,324822,0
+AMZU.US,D,20230111,000000,14.48,15.503,14.48,15.49,232336,0
+AMZU.US,D,20230112,000000,15.93,15.96,15.08,15.5008,240075,0
+AMZU.US,D,20230113,000000,15.22,16.2499,15.22,16.21,157009,0
+AMZU.US,D,20230117,000000,16.38,16.38,15.63,15.71,146723,0
+AMZU.US,D,20230118,000000,15.99,16.46,15.52,15.55,297747,0
+AMZU.US,D,20230119,000000,15.31,15.53,14.91,15.1044,136418,0
+AMZU.US,D,20230120,000000,15.13,15.9797,14.98,15.96,237449,0
+AMZU.US,D,20230123,000000,16.08,16.08,15.6408,16.0134,258672,0
+AMZU.US,D,20230124,000000,15.86,16.15,15.64,15.75,200552,0
+AMZU.US,D,20230125,000000,14.8,15.91,14.58,15.9039,268645,0
+AMZU.US,D,20230126,000000,16.24,16.48,15.8799,16.42,458684,0
+AMZU.US,D,20230127,000000,16.5,17.4699,16.5,17.16,360824,0
+AMZU.US,D,20230130,000000,16.86,17.02,16.39,16.75,162346,0
+AMZU.US,D,20230131,000000,16.88,17.4,16.88,17.38,97695,0
+AMZU.US,D,20230201,000000,17.27,18.1301,16.915,17.88,291795,0
+AMZU.US,D,20230202,000000,19.17,20.13,18.88,19.85,574864,0
+AMZU.US,D,20230203,000000,17.78,18.7299,17.135,17.33,685630,0
+AMZU.US,D,20230206,000000,17.22,17.4099,16.67,17.025,172813,0
+AMZU.US,D,20230207,000000,16.8,17.08,16.0514,17,663717,0
+AMZU.US,D,20230208,000000,17,17.11,16.19,16.52,172565,0
+AMZU.US,D,20230209,000000,16.83,16.92,15.9,16.03,253009,0
+AMZU.US,D,20230210,000000,15.85,16.15,15.5611,15.9,257337,0
+AMZU.US,D,20230213,000000,15.88,16.38,15.75,16.37,124118,0
+AMZU.US,D,20230214,000000,16.06,16.66,15.87,16.3973,228654,0
+AMZU.US,D,20230215,000000,16.25,16.75,16.1,16.75,248749,0
+AMZU.US,D,20230216,000000,16.3,16.6,16,16.02,90827,0
+AMZU.US,D,20230217,000000,15.88,15.91,15.39,15.7656,354587,0
+AMZU.US,D,20230221,000000,15.27,15.3005,15.06,15.12,103269,0
+AMZU.US,D,20230222,000000,15.25,15.68,15.2,15.43,178589,0
+AMZU.US,D,20230223,000000,15.5,15.55,14.9,15.39,125709,0
+AMZU.US,D,20230224,000000,14.81,14.9794,14.55,14.83,133746,0
+AMZU.US,D,20230227,000000,15.05,15.1101,14.77,14.92,100758,0
+AMZU.US,D,20230228,000000,14.82,15.1,14.7,14.99,76345,0
+AMZU.US,D,20230301,000000,14.94,15.09,14.3993,14.53,117460,0
+AMZU.US,D,20230302,000000,14.33,14.52,14.1,14.51,83134,0
+AMZU.US,D,20230303,000000,14.68,15.15,14.6407,15.15,83623,0
+AMZU.US,D,20230306,000000,15.23,15.53,14.82,14.82,120318,0
+AMZU.US,D,20230307,000000,14.97,15.17,14.64,14.82,69345,0
+AMZU.US,D,20230308,000000,14.86,14.94,14.5,14.91,56819,0
+AMZU.US,D,20230309,000000,14.86,15.42,14.5,14.52,79231,0
+AMZU.US,D,20230310,000000,14.59,14.782,14.04,14.12,105566,0
+AMZU.US,D,20230313,000000,13.95,14.881,13.535,14.5237,75653,0
+AMZU.US,D,20230314,000000,14.85,15.12,14.6599,15.1034,46233,0
+AMZU.US,D,20230315,000000,14.71,15.5,14.6845,15.45,88023,0
+AMZU.US,D,20230316,000000,15.37,16.55,15.3,16.33,172111,0
+AMZU.US,D,20230317,000000,16.24,16.43,15.705,16.0627,92605,0
+AMZU.US,D,20230320,000000,15.95,15.95,15.285,15.75,97432,0
+AMZU.US,D,20230321,000000,15.859,16.43,15.8009,16.3458,101591,0
+AMZU.US,D,20230322,000000,16.32,16.7,15.91,15.982,63047,0
+AMZU.US,D,20230323,000000,16.36,16.48,15.6501,15.92,68766,0
+AMZU.US,D,20230324,000000,15.75,15.79,15.4176,15.75,296999,0
+AMZU.US,D,20230327,000000,15.94,16.0396,15.51,15.74,162907,0
+AMZU.US,D,20230328,000000,15.74,15.8099,15.3256,15.543,116057,0
+AMZU.US,D,20230329,000000,15.92,16.29,15.91,16.2566,113613,0
+AMZU.US,D,20230330,000000,16.62,16.9299,16.45,16.71,107645,0
+AMZU.US,D,20230331,000000,16.72,17.0219,16.6824,16.98,87466,0
+AMZU.US,D,20230403,000000,16.71,16.965,16.581,16.7999,110570,0
+AMZU.US,D,20230404,000000,16.94,17.21,16.7018,17.15,80852,0
+AMZU.US,D,20230405,000000,17.17,17.17,16.3621,16.46,64871,0
+AMZU.US,D,20230406,000000,16.4,16.7066,16.12,16.69,66142,0
+AMZU.US,D,20230410,000000,16.48,16.71,16.0757,16.71,75368,0
+AMZU.US,D,20230411,000000,16.39,16.39,15.93,16.16,183193,0
+AMZU.US,D,20230412,000000,16.32,16.32,15.6019,15.62,88929,0
+AMZU.US,D,20230413,000000,15.9,16.755,15.9,16.7016,143097,0
+AMZU.US,D,20230414,000000,16.62,16.8955,16.4799,16.76,96690,0
+AMZU.US,D,20230417,000000,16.93,17.03,16.55,16.78,62095,0
+AMZU.US,D,20230418,000000,17.07,17.11,16.5,16.7179,68691,0
+AMZU.US,D,20230419,000000,16.53,17.3526,16.47,17.19,131442,0
+AMZU.US,D,20230420,000000,16.94,17.3919,16.92,17.05,94842,0
+AMZU.US,D,20230421,000000,17.57,18.1,17.4158,17.83,168342,0
+AMZU.US,D,20230424,000000,17.9899,18.36,17.3429,17.61,175311,0
+AMZU.US,D,20230425,000000,17.32,17.375,16.71,16.73,104443,0
+AMZU.US,D,20230426,000000,17.33,17.69,17.1,17.29,108680,0
+AMZU.US,D,20230427,000000,18.1,18.74,17.79,18.47,655795,0
+AMZU.US,D,20230428,000000,18.04,18.35,17.1,17.4,357642,0
+AMZU.US,D,20230501,000000,17.25,17.25,16.5,16.55,205331,0
+AMZU.US,D,20230502,000000,16.4,16.97,16.35,16.9403,87866,0
+AMZU.US,D,20230503,000000,16.91,17.4677,16.86,16.9248,93111,0
+AMZU.US,D,20230504,000000,17,17.3199,16.8801,16.988,74124,0
+AMZU.US,D,20230505,000000,17.08,17.41,16.89,17.39,148735,0
+AMZU.US,D,20230508,000000,17.27,17.4959,17.2131,17.435,160470,0
+AMZU.US,D,20230509,000000,17.38,17.64,17.2998,17.6218,87136,0
+AMZU.US,D,20230510,000000,18.01,18.6215,18.01,18.5,191686,0
+AMZU.US,D,20230511,000000,18.74,19.27,18.6076,19.02,140869,0
+AMZU.US,D,20230512,000000,18.98,19,18.27,18.49,87461,0
+AMZU.US,D,20230515,000000,18.73,19,18.27,18.77,101086,0
+AMZU.US,D,20230516,000000,18.78,19.63,18.73,19.31,140605,0
+AMZU.US,D,20230517,000000,19.64,19.9089,19.53,19.825,142709,0
+AMZU.US,D,20230518,000000,20.17,20.6,20.04,20.49,226304,0
+AMZU.US,D,20230519,000000,20.63,20.63,19.866,20.03,154590,0
+AMZU.US,D,20230522,000000,20.15,20.15,19.491,19.66,213938,0
+AMZU.US,D,20230523,000000,19.44,20.2064,19.36,19.7,277046,0
+AMZU.US,D,20230524,000000,19.76,20.26,19.71,20.13,179312,0
+AMZU.US,D,20230525,000000,20.07,20.11,19.515,19.65,166011,0
+AMZU.US,D,20230526,000000,19.95,21.31,19.95,20.97,402482,0
+AMZU.US,D,20230530,000000,21.53,21.68,20.92,21.38,180797,0
+AMZU.US,D,20230531,000000,21.28,21.44,20.72,21.1,109206,0
+AMZU.US,D,20230601,000000,21.25,21.82,20.91,21.66,145896,0
+AMZU.US,D,20230602,000000,22.24,22.52,21.965,22.05,181784,0
+AMZU.US,D,20230605,000000,21.79,22.41,21.7175,22.32,151544,0
+AMZU.US,D,20230606,000000,22.25,22.85,22.25,22.67,207356,0
+AMZU.US,D,20230607,000000,22.77,22.8499,21.04,21.18,423833,0
+AMZU.US,D,20230608,000000,21.65,22.316,21.48,22,387181,0
+AMZU.US,D,20230609,000000,21.92,22.35,21.7101,21.78,152576,0
+AMZU.US,D,20230612,000000,21.95,22.6315,21.81,22.59,156815,0
+AMZU.US,D,20230613,000000,23,23.04,22.2101,22.61,164176,0
+AMZU.US,D,20230614,000000,22.61,22.649,21.92,22.54,97332,0
+AMZU.US,D,20230615,000000,22.16,22.84,21.96,22.72,170858,0
+AMZU.US,D,20230616,000000,22.86,22.9,22.22,22.29,65015,0
+AMZU.US,D,20230620,000000,22.16,22.6579,22,22.37,89797,0
+AMZU.US,D,20230621,000000,22.18,22.45,21.7101,21.97,101250,0
+AMZU.US,D,20230622,000000,22.06,23.38,22.06,23.35,299543,0
+AMZU.US,D,20230623,000000,23.08,23.5,22.85,23.13,296567,0
+AMZU.US,D,20230626,000000,23.24,23.67,22.54,22.57,168829,0
+AMZU.US,D,20230627,000000,22.94,23.31,22.652,23.0537,134526,0
+AMZU.US,D,20230628,000000,23.02,23.6699,22.87,23.06,122166,0
+AMZU.US,D,20230629,000000,22.94,23.0453,22.55,22.75,170259,0
+AMZU.US,D,20230630,000000,23.17,23.5833,23,23.36,116668,0
+AMZU.US,D,20230703,000000,23.49,23.7227,23.29,23.29,67502,0
+AMZU.US,D,20230705,000000,23.29,23.61,23.1735,23.37,85851,0
+AMZU.US,D,20230706,000000,22.78,22.8863,22.589,22.81,76390,0
+AMZU.US,D,20230707,000000,22.87,23.475,22.77,23.18,88201,0
+AMZU.US,D,20230710,000000,22.92,22.93,22.14,22.49,192355,0
+AMZU.US,D,20230711,000000,22.67,23.1183,22.5165,22.9,118301,0
+AMZU.US,D,20230712,000000,23.35,23.5,22.935,23.41,97037,0
+AMZU.US,D,20230713,000000,24.21,24.42,23.95,24.36,146701,0
+AMZU.US,D,20230714,000000,24.24,24.9502,24.24,24.47,97860,0
+AMZU.US,D,20230717,000000,24.44,24.6369,24.055,24.12,226482,0
+AMZU.US,D,20230718,000000,23.9,24.2127,23.57,23.93,102723,0
+AMZU.US,D,20230719,000000,24.05,24.79,23.92,24.625,153680,0
+AMZU.US,D,20230720,000000,24.28,24.4422,22.951,23.15,203365,0
+AMZU.US,D,20230721,000000,23.55,23.55,22.75,23.13,99203,0
+AMZU.US,D,20230724,000000,23.23,23.55,22.7199,22.84,92021,0
+AMZU.US,D,20230725,000000,22.94,22.98,22.75,22.88,170917,0
+AMZU.US,D,20230726,000000,22.151,22.85,22.03,22.63,436159,0
+AMZU.US,D,20230727,000000,23.34,23.8,22.54,22.64,147552,0
+AMZU.US,D,20230728,000000,23.01,23.89,22.9927,23.69,183601,0
+AMZU.US,D,20230731,000000,23.94,24.12,23.7475,24.11,259320,0
+AMZU.US,D,20230801,000000,24.05,24.05,23.52,23.56,185830,0
+AMZU.US,D,20230802,000000,23.15,23.15,22.25,22.63,291274,0
+AMZU.US,D,20230803,000000,22.44,23.019,22.152,22.8,789343,0
+AMZU.US,D,20230804,000000,25.94,26.655,25.58,25.62,727779,0
+AMZU.US,D,20230807,000000,26.03,26.39,25.4564,26.32,263544,0
+AMZU.US,D,20230808,000000,25.89,25.89,25.2701,25.66,118069,0
+AMZU.US,D,20230809,000000,25.68,25.75,24.92,25.12,130546,0
+AMZU.US,D,20230810,000000,25.5,25.79,25,25.3,208048,0
+AMZU.US,D,20230811,000000,24.95,25.48,24.9,25.25,134378,0
+AMZU.US,D,20230814,000000,25.17,25.84,25.07,25.84,201371,0
+AMZU.US,D,20230815,000000,25.68,26,24.9009,25.04,144407,0
+AMZU.US,D,20230816,000000,24.88,24.8822,24.3,24.31,118332,0
+AMZU.US,D,20230817,000000,24.41,24.55,23.88,24.01,169757,0
+AMZU.US,D,20230818,000000,23.35,24.01,23.26,23.77,159493,0
+AMZU.US,D,20230821,000000,23.94,24.2746,23.69,24.15,120605,0
+AMZU.US,D,20230822,000000,24.28,24.35,23.94,24.04,134409,0
+AMZU.US,D,20230823,000000,24.11,24.4972,23.7992,24.39,172025,0
+AMZU.US,D,20230824,000000,24.64,24.71,23.4,23.4,96316,0
+AMZU.US,D,20230825,000000,23.61,23.9,23.0609,23.76,117819,0
+AMZU.US,D,20230828,000000,23.88,23.8801,23.3943,23.71,60574,0
+AMZU.US,D,20230829,000000,23.74,24.23,23.7,24.2,214505,0
+AMZU.US,D,20230830,000000,24.1957,24.38,23.94,24.25,208296,0
+AMZU.US,D,20230831,000000,24.23,25.2,24.23,25.01,342115,0
+AMZU.US,D,20230901,000000,25.37,25.5,24.7099,25.04,277923,0
+AMZU.US,D,20230905,000000,24.94,24.94,24.415,24.8,142785,0
+AMZU.US,D,20230906,000000,24.5,24.82,24.0765,24.26,103912,0
+AMZU.US,D,20230907,000000,23.92,24.96,23.71,24.93,312368,0
+AMZU.US,D,20230908,000000,24.67,25.187,24.61,25.02,129689,0
+AMZU.US,D,20230911,000000,25.14,26.469,25.14,26.35,152808,0
+AMZU.US,D,20230912,000000,26.14,26.27,25.65,25.82,95838,0
+AMZU.US,D,20230913,000000,25.7,26.83,25.7,26.79,214851,0
+AMZU.US,D,20230914,000000,26.9,27.0486,26.28,26.76,217612,0
+AMZU.US,D,20230915,000000,26.19,26.41,25.47,25.57,308290,0
+AMZU.US,D,20230918,000000,25.65,25.89,25.25,25.43,68528,0
+AMZU.US,D,20230919,000000,24.94,24.94,24.07,24.6,184838,0
+AMZU.US,D,20230920,000000,24.88,25.06,23.96,23.99,156466,0
+AMZU.US,D,20230921,000000,23.05,23.17,22.39,22.4,242514,0
+AMZU.US,D,20230922,000000,22.85,23.07,22.17,22.33,182610,0
+AMZU.US,D,20230925,000000,22.38,23.0096,22.26,22.91,149887,0
+AMZU.US,D,20230926,000000,22.62,22.6281,21.3378,21.51,224072,0
+AMZU.US,D,20230927,000000,21.39,21.82,21.0227,21.49,165786,0
+AMZU.US,D,20230928,000000,21,21.6277,20.75,21.5,214611,0
+AMZU.US,D,20230929,000000,22.04,22.28,21.5897,21.75,191280,0
+AMZU.US,D,20231002,000000,21.77,22.6,21.625,22.34,78151,0
+AMZU.US,D,20231003,000000,22.05,22.1,21.03,21.16,207654,0
+AMZU.US,D,20231004,000000,21.48,21.78,21.4,21.67,251488,0
+AMZU.US,D,20231005,000000,21.6,21.62,21.0201,21.45,57978,0
+AMZU.US,D,20231006,000000,20.98,22.04,20.96,21.91,219722,0
+AMZU.US,D,20231009,000000,21.45,22.1286,21.12,22.02,135370,0
+AMZU.US,D,20231010,000000,22.04,22.63,21.9599,22.305,125505,0
+AMZU.US,D,20231011,000000,22.39,22.9501,22.3758,22.9,95451,0
+AMZU.US,D,20231012,000000,23.01,23.5899,22.76,23.03,232565,0
+AMZU.US,D,20231013,000000,23.19,23.22,22.1304,22.3466,97983,0
+AMZU.US,D,20231016,000000,22.6,23.1874,22.55,23.04,158451,0
+AMZU.US,D,20231017,000000,22.56,23.069,22.095,22.777,89261,0
+AMZU.US,D,20231018,000000,22.33,22.5699,21.7421,21.88,218803,0
+AMZU.US,D,20231019,000000,22.52,22.91,21.7389,21.9742,320127,0
+AMZU.US,D,20231020,000000,21.82,21.85,21.0923,21.1276,181095,0
+AMZU.US,D,20231023,000000,20.92,21.789,20.83,21.4694,200134,0
+AMZU.US,D,20231024,000000,21.8,22.03,21.44,22,250320,0
+AMZU.US,D,20231025,000000,21.37,21.37,19.99,20.15,412170,0
+AMZU.US,D,20231026,000000,19.9,20.16,19.37,19.71,750582,0
+AMZU.US,D,20231027,000000,21.34,22.23,21.1205,21.68,740243,0
+AMZU.US,D,20231030,000000,22.18,22.9905,21.97,22.95,266099,0
+AMZU.US,D,20231031,000000,23,23.15,22.69,23.03,170054,0
+AMZU.US,D,20231101,000000,23.24,24.1398,23.24,24.03,331651,0
+AMZU.US,D,20231102,000000,24.51,24.51,23.93,24.31,235410,0
+AMZU.US,D,20231103,000000,24.61,24.67,24.18,24.44,225085,0
+AMZU.US,D,20231106,000000,24.53,25,24.41,24.73,172171,0
+AMZU.US,D,20231107,000000,24.99,25.7,24.99,25.53,162771,0
+AMZU.US,D,20231108,000000,25.62,25.63,25.1601,25.37,299156,0
+AMZU.US,D,20231109,000000,25.36,25.5,24.7511,24.93,178306,0
+AMZU.US,D,20231110,000000,24.89,25.76,24.78,25.75,228095,0
+AMZU.US,D,20231113,000000,25.33,25.6075,24.96,25.49,138086,0
+AMZU.US,D,20231114,000000,26.08,26.6984,26.02,26.31,139647,0
+AMZU.US,D,20231115,000000,26.68,26.7,25.4537,25.61,237250,0
+AMZU.US,D,20231116,000000,25.04,25.61,24.6496,25.53,197718,0
+AMZU.US,D,20231117,000000,25.47,26.14,25.45,26.11,226371,0
+AMZU.US,D,20231120,000000,26.1,26.497,26.03,26.3668,149405,0
+AMZU.US,D,20231121,000000,25.75,25.78,25.145,25.77,456554,0
+AMZU.US,D,20231122,000000,25.95,26.77,25.95,26.5111,255208,0
+AMZU.US,D,20231124,000000,26.51,26.63,26.12,26.5063,124559,0
+AMZU.US,D,20231127,000000,26.75,27.18,26.56,26.81,289529,0
+AMZU.US,D,20231128,000000,26.59,26.73,26.19,26.57,140665,0
+AMZU.US,D,20231129,000000,26.82,26.9825,26.31,26.36,212560,0
+AMZU.US,D,20231130,000000,25.98,26.52,25.84,26.3,351170,0
+AMZU.US,D,20231201,000000,26.3,26.6005,26.21,26.57,168924,0
+AMZU.US,D,20231204,000000,26.05,26.09,25.41,26,220293,0
+AMZU.US,D,20231205,000000,25.65,26.95,25.55,26.54,160621,0
+AMZU.US,D,20231206,000000,26.71,26.76,25.81,25.89,126694,0
+AMZU.US,D,20231207,000000,26.28,26.75,26.11,26.5,149679,0
+AMZU.US,D,20231208,000000,25.81,26.3778,25.77,26.25,142896,0
+AMZU.US,D,20231211,000000,25.81,25.93,25.27,25.89,144952,0
+AMZU.US,D,20231212,000000,25.75,26.2773,25.75,26.24,218320,0
+AMZU.US,D,20231213,000000,26.46,26.7993,26.1291,26.65,219274,0
+AMZU.US,D,20231214,000000,26.95,27.08,25.7459,26.25,249652,0
+AMZU.US,D,20231215,000000,26.48,27.06,26.42,26.85,206875,0
+AMZU.US,D,20231218,000000,27.09,28.225,26.95,28.02,297715,0
+AMZU.US,D,20231219,000000,28.1,28.29,27.63,27.92,229288,0
+AMZU.US,D,20231220,000000,27.71,28.42,27.3301,27.47,294671,0
+AMZU.US,D,20231221,000000,27.64,27.73,27.2401,27.69,117147,0
+AMZU.US,D,20231222,000000,27.72,27.828,27.4,27.61,122135,0
+AMZU.US,D,20231226,000000,27.65,27.6917,27.48,27.59,113556,0
+AMZU.US,D,20231227,000000,27.6,27.94,27.49,27.58,156470,0
+AMZU.US,D,20231228,000000,27.63,27.7181,27.45,27.55,119713,0
+AMZU.US,D,20231229,000000,27.5,27.67,26.94,27.17,158722,0
+AMZU.US,D,20240102,000000,27.05,27.23,26.22,26.59,136947,0
+AMZU.US,D,20240103,000000,26.37,26.8657,26.17,26.19,174148,0
+AMZU.US,D,20240104,000000,25.44,25.9095,25.05,25.19,237877,0
+AMZU.US,D,20240105,000000,25.17,25.67,25.15,25.35,117352,0
+AMZU.US,D,20240108,000000,25.71,26.4,25.61,26.35,179411,0
+AMZU.US,D,20240109,000000,26.15,27,26.11,26.94,151108,0
+AMZU.US,D,20240110,000000,27.13,27.74,27.1146,27.56,152092,0
+AMZU.US,D,20240111,000000,27.95,28.48,27.39,27.94,282418,0
+AMZU.US,D,20240112,000000,28.02,28.185,27.6219,27.78,118909,0
+AMZU.US,D,20240116,000000,27.53,27.85,27.11,27.37,155241,0
+AMZU.US,D,20240117,000000,26.98,27.0616,26.5142,26.99,138084,0
+AMZU.US,D,20240118,000000,27.3,27.51,27.03,27.45,409045,0
+AMZU.US,D,20240119,000000,27.54,28.0399,27.24,27.94,178022,0
+AMZU.US,D,20240122,000000,28.35,28.39,27.56,27.75,165644,0
+AMZU.US,D,20240123,000000,27.77,28.14,27.58,28.08,116253,0
+AMZU.US,D,20240124,000000,28.59,28.76,28.24,28.31,240284,0
+AMZU.US,D,20240125,000000,28.37,28.765,27.7,28.55,386702,0
+AMZU.US,D,20240126,000000,28.75,29.3216,28.6,28.92,220452,0
+AMZU.US,D,20240129,000000,28.99,29.5,28.87,29.5,348483,0
+AMZU.US,D,20240130,000000,29.36,29.61,28.73,28.87,381795,0
+AMZU.US,D,20240131,000000,28.23,28.86,27.72,27.8,409580,0
+AMZU.US,D,20240201,000000,28.02,29.03,27.94,29.02,775703,0
+AMZU.US,D,20240202,000000,31.58,32.5,31.11,32.3,963530,0
+AMZU.US,D,20240205,000000,31.8,31.91,31.15,31.9,410157,0
+AMZU.US,D,20240206,000000,31.65,31.98,31.1384,31.53,231837,0
+AMZU.US,D,20240207,000000,31.68,32.02,31.6,31.92,453568,0
+AMZU.US,D,20240208,000000,31.72,32.18,31.5,31.71,304120,0
+AMZU.US,D,20240209,000000,32.07,33.169,31.931,33.05,308627,0
+AMZU.US,D,20240212,000000,33.12,33.28,32.211,32.41,244997,0
+AMZU.US,D,20240213,000000,31.07,31.96,30.52,31.34,336706,0
+AMZU.US,D,20240214,000000,31.55,32.05,31.28,32,141685,0
+AMZU.US,D,20240215,000000,31.92,32.01,31.04,31.67,340882,0
+AMZU.US,D,20240216,000000,31.33,31.8099,30.93,31.55,155167,0
+AMZU.US,D,20240220,000000,31.05,31.3,30.5195,30.88,196552,0
+AMZU.US,D,20240221,000000,31.37,31.69,30.89,31.29,236290,0
+AMZU.US,D,20240222,000000,32.55,33.01,32.22,32.96,427796,0
+AMZU.US,D,20240223,000000,32.87,33.25,32.7,33.05,169378,0
+AMZU.US,D,20240226,000000,33.25,33.43,32.85,32.96,185618,0
+AMZU.US,D,20240227,000000,32.81,32.93,32.4501,32.64,94575,0
+AMZU.US,D,20240228,000000,32.34,32.75,32.29,32.51,48626,0
+AMZU.US,D,20240229,000000,32.47,33.62,32.47,33.45,220747,0
+AMZU.US,D,20240301,000000,33.51,34.06,33.3582,33.95,219554,0
+AMZU.US,D,20240304,000000,33.74,34.45,33.73,33.75,136072,0
+AMZU.US,D,20240305,000000,33.46,33.49,32.52,32.73,176238,0
+AMZU.US,D,20240306,000000,33.17,33.37,32.57,32.58,74994,0
+AMZU.US,D,20240307,000000,32.92,33.83,32.61,33.49,162236,0
+AMZU.US,D,20240308,000000,33.35,34,32.815,33.04,161473,0
+AMZU.US,D,20240311,000000,32.75,32.75,31.955,32.11,213118,0
+AMZU.US,D,20240312,000000,32.49,33.428,32.14,33.06,104288,0
+AMZU.US,D,20240313,000000,33.17,33.67,33.1003,33.38,94112,0
+AMZU.US,D,20240314,000000,33.7,34.17,33.35,34,107891,0
+AMZU.US,D,20240315,000000,33.44,33.69,32.58,32.74,200887,0
+AMZU.US,D,20240318,000000,33.16,33.2999,32.6812,32.72,137315,0
+AMZU.US,D,20240319,000000,32.47,32.975,32.27,32.92,212579,0
+AMZU.US,D,20240320,000000,33.01,33.6398,32.58,33.55,286557,0
+AMZU.US,D,20240321,000000,34.02,34.446,33.56,33.56,146963,0
+AMZU.US,D,20240322,000000,33.5,33.8499,33.14,33.75,108897,0
+AMZU.US,D,20240325,000000,33.48,34.2599,33.24,33.99,246662,0
+AMZU.US,D,20240326,000000,34.1,34.154,33.5,33.69,101271,0
+AMZU.US,D,20240327,000000,34,34,33.3509,34,63992,0
+AMZU.US,D,20240328,000000,34.06,34.4862,33.85,34.06,102651,0
+AMZU.US,D,20240401,000000,34.23,34.81,34.0001,34.29,128977,0
+AMZU.US,D,20240402,000000,33.65,34.18,33.3,34.16,320720,0
+AMZU.US,D,20240403,000000,33.98,34.969,33.98,34.82,138454,0
+AMZU.US,D,20240404,000000,35.44,35.79,33.871,33.9,218914,0
+AMZU.US,D,20240405,000000,34.8,36.1994,34.6,35.74,253563,0
+AMZU.US,D,20240408,000000,36.49,36.56,35.6746,35.81,208960,0
+AMZU.US,D,20240409,000000,36.69,36.69,35.39,36,179337,0
+AMZU.US,D,20240410,000000,34.85,36.15,34.78,36.06,273734,0
+AMZU.US,D,20240411,000000,36.33,37.504,35.87,37.21,356126,0
+AMZU.US,D,20240412,000000,36.69,36.885,35.67,36.06,236260,0
+AMZU.US,D,20240415,000000,36.51,37,34.851,35.06,199346,0
+AMZU.US,D,20240416,000000,34.91,35.4808,34.57,34.91,232672,0
+AMZU.US,D,20240417,000000,35.37,35.39,33.63,34.11,226474,0
+AMZU.US,D,20240418,000000,34.16,34.5555,33.18,33.33,132436,0
+AMZU.US,D,20240419,000000,33.12,33.12,31.18,31.6,342983,0
+AMZU.US,D,20240422,000000,32.47,33.1,31.6,32.57,339307,0
+AMZU.US,D,20240423,000000,32.88,33.54,32.14,33.44,416371,0
+AMZU.US,D,20240424,000000,33.55,33.66,32.15,32.28,323652,0
+AMZU.US,D,20240425,000000,29.51,31.28,28.6,31.22,467284,0
+AMZU.US,D,20240426,000000,32.72,33.7499,32.08,33.35,621982,0
+AMZU.US,D,20240429,000000,34.49,34.75,33.24,33.81,853629,0
+AMZU.US,D,20240430,000000,33.86,34.18,31.56,31.86,1438022,0
+AMZU.US,D,20240501,000000,33.92,35.1899,32.1014,32.9,1189604,0
+AMZU.US,D,20240502,000000,33.68,35.19,33.38,35.09,501928,0
+AMZU.US,D,20240503,000000,35.9,36.225,35.335,35.62,350304,0
+AMZU.US,D,20240506,000000,35.62,36.55,35.11,36.54,550975,0
+AMZU.US,D,20240507,000000,36.61,37.01,36.01,36.57,351545,0
+AMZU.US,D,20240508,000000,35.99,36.4042,35.67,36.27,125588,0
+AMZU.US,D,20240509,000000,36.65,37.68,36.07,36.86,490819,0
+AMZU.US,D,20240510,000000,36.72,36.969,35.811,36.03,226010,0
+AMZU.US,D,20240513,000000,36.2,36.27,35.2311,35.69,306434,0
+AMZU.US,D,20240514,000000,34.64,36.1,34.55,35.83,496285,0
+AMZU.US,D,20240515,000000,35.41,35.65,34.17,35.44,628094,0
+AMZU.US,D,20240516,000000,35.27,35.86,34.44,34.51,330684,0
+AMZU.US,D,20240517,000000,34.5,35.1,34.3402,34.86,185544,0
+AMZU.US,D,20240520,000000,34.76,35.5863,34.36,34.47,286312,0
+AMZU.US,D,20240521,000000,33.871,34.31,33.39,34.3,328772,0
+AMZU.US,D,20240522,000000,34.55,35,33.8475,34.28,335909,0
+AMZU.US,D,20240523,000000,34.51,34.83,33.0901,33.45,356553,0
+AMZU.US,D,20240524,000000,33.62,33.92,33.15,33.29,305592,0
+AMZU.US,D,20240528,000000,33,33.86,32.81,33.86,344581,0
+AMZU.US,D,20240529,000000,33.61,34.52,33.61,33.81,269105,0
+AMZU.US,D,20240530,000000,33.41,33.485,32.4,32.75,228600,0
+AMZU.US,D,20240531,000000,32.33,32.6855,30.71,31.68,549975,0
+AMZU.US,D,20240603,000000,32.03,32.45,31.49,32.37,334136,0
+AMZU.US,D,20240604,000000,32.11,32.86,31.6687,32.69,226369,0
+AMZU.US,D,20240605,000000,32.91,33.455,32.51,33.4,466991,0
+AMZU.US,D,20240606,000000,33.54,34.72,33.44,34.72,669464,0
+AMZU.US,D,20240607,000000,34.67,35.2,34.14,34.41,397932,0
+AMZU.US,D,20240610,000000,34.39,35.54,34.265,35.47,361837,0
+AMZU.US,D,20240611,000000,35.47,35.735,34.521,35.53,507665,0
+AMZU.US,D,20240612,000000,35.86,35.94,34.8206,35.4,675447,0
+AMZU.US,D,20240613,000000,35.18,35.659,33.79,34.14,793403,0
+AMZU.US,D,20240614,000000,33.86,34.14,33.6,34.14,305900,0
+AMZU.US,D,20240617,000000,33.61,34.62,33.22,34.24,638084,0
+AMZU.US,D,20240618,000000,34.05,34.3299,33.26,33.8,431723,0
+AMZU.US,D,20240620,000000,33.77,35.1399,33.75,34.95,698712,0
+AMZU.US,D,20240621,000000,35.57,36.1393,34.86,36.1,715657,0
+AMZU.US,D,20240624,000000,36.18,36.7864,34.622,34.74,845194,0
+AMZU.US,D,20240625,000000,34.89,35.669,34.4,34.8,631747,0
+AMZU.US,D,20240626,000000,34.92,37.91,34.7988,37.47,1715784,0
+AMZU.US,D,20240627,000000,38,39.84,37.71,39.1,1977182,0
+AMZU.US,D,20240628,000000,39,39.459,36.93,37.3,1172896,0
+AMZU.US,D,20240701,000000,37.31,39.18,37.07,38.77,1111600,0
+AMZU.US,D,20240702,000000,38.73,40,38.275,39.87,948717,0
+AMZU.US,D,20240703,000000,39.73,39.86,38.52,38.81,1257481,0
+AMZU.US,D,20240705,000000,39.2,39.95,39.06,39.73,1081125,0
+AMZU.US,D,20240708,000000,39.72,40.2,38.9124,39.47,983816,0
+AMZU.US,D,20240709,000000,39.5,39.949,39.33,39.45,852357,0
+AMZU.US,D,20240710,000000,39.7,39.75,38.77,39.63,1140847,0
+AMZU.US,D,20240711,000000,39.77,39.7999,36.87,37.71,1377216,0
+AMZU.US,D,20240712,000000,37.54,38.2402,37.22,37.46,706766,0
+AMZU.US,D,20240715,000000,37.5,38.1221,36.07,36.8,1066252,0
+AMZU.US,D,20240716,000000,37.825,38.28,36.6023,36.93,907728,0
+AMZU.US,D,20240717,000000,36.23,36.3242,34.22,34.95,1469973,0
+AMZU.US,D,20240718,000000,35.57,35.57,32.54,33.37,1324016,0
+AMZU.US,D,20240719,000000,32.38,33.74,32.08,33.12,655245,0
+AMZU.US,D,20240722,000000,33.82,33.82,32.89,32.93,743292,0
+AMZU.US,D,20240723,000000,33.47,35.35,33.2901,34.26,1152176,0
+AMZU.US,D,20240724,000000,33.07,33.8894,32.11,32.24,673330,0
+AMZU.US,D,20240725,000000,32.94,33.2793,30.77,31.88,877919,0
+AMZU.US,D,20240726,000000,32.11,33,31.97,32.8,987055,0
+AMZU.US,D,20240729,000000,33.26,33.56,32.75,33.04,526374,0
+AMZU.US,D,20240730,000000,33.53,33.9389,31.6375,32.47,850079,0
+AMZU.US,D,20240731,000000,33.62,34.67,33.47,34.33,927550,0
+AMZU.US,D,20240801,000000,35.2,35.67,32.47,33.22,2795148,0
+AMZU.US,D,20240802,000000,26.82,27.69,24.74,27.37,3619181,0
+AMZU.US,D,20240805,000000,22.78,25.76,22.115,25.12,1350032,0
+AMZU.US,D,20240806,000000,25.29,26.3699,24.37,25.39,862751,0
+AMZU.US,D,20240807,000000,26.84,27.16,25.2316,25.64,1249708,0
+AMZU.US,D,20240808,000000,26.38,26.8685,25.6645,26.64,1015428,0
+AMZU.US,D,20240809,000000,26.82,27.45,26.67,26.93,731077,0
+AMZU.US,D,20240812,000000,27.34,27.445,26.6902,26.89,1151869,0
+AMZU.US,D,20240813,000000,27.17,28.25,26.97,28.02,1039090,0
+AMZU.US,D,20240814,000000,28.6,28.6,27.5715,27.94,1142649,0
+AMZU.US,D,20240815,000000,29.55,30.49,29.23,30.39,1080604,0
+AMZU.US,D,20240816,000000,30.19,30.6047,29.94,30.17,571261,0
+AMZU.US,D,20240819,000000,30.39,30.58,29.9,30.58,572460,0
+AMZU.US,D,20240820,000000,30.47,30.818,30.28,30.8,483046,0
+AMZU.US,D,20240821,000000,31.11,31.969,30.8101,31.19,647966,0
+AMZU.US,D,20240822,000000,31.64,31.64,29.66,29.8,612311,0
+AMZU.US,D,20240823,000000,30.2,30.7453,29.48,30.06,620726,0
+AMZU.US,D,20240826,000000,29.97,30.1958,29.15,29.54,489547,0
+AMZU.US,D,20240827,000000,29.11,29.26,28.48,28.74,556322,0
+AMZU.US,D,20240828,000000,28.88,28.9,27.36,27.96,1047460,0
+AMZU.US,D,20240829,000000,28.78,29.1,27.99,28.38,522984,0
+AMZU.US,D,20240830,000000,28.59,30.58,28.55,30.46,537691,0
+AMZU.US,D,20240903,000000,30.16,30.37,29.35,29.67,587403,0
+AMZU.US,D,20240904,000000,29.03,29.57,28.4201,28.68,457905,0
+AMZU.US,D,20240905,000000,29.3,30.84,29.3,30.19,632475,0
+AMZU.US,D,20240906,000000,29.98,30.33,27.92,28,473328,0
+AMZU.US,D,20240909,000000,29.05,29.38,28.65,29.24,282515,0
+AMZU.US,D,20240910,000000,29.96,30.93,29.73,30.64,564153,0
+AMZU.US,D,20240911,000000,30.85,32.45,29.365,32.31,899411,0
+AMZU.US,D,20240912,000000,32.5,33.31,31.98,33.18,580665,0
+AMZU.US,D,20240913,000000,33.12,33.67,32.75,32.93,438687,0
+AMZU.US,D,20240916,000000,32.5,32.6989,31.846,32.39,303994,0
+AMZU.US,D,20240917,000000,33,33.96,32.82,33.08,668570,0
+AMZU.US,D,20240918,000000,32.84,33.71,32.44,32.88,295609,0
+AMZU.US,D,20240919,000000,34,34.49,33.63,34.08,500147,0
+AMZU.US,D,20240920,000000,34.23,34.74,33.22,34.72,384881,0
+AMZU.US,D,20240923,000000,34.68,35.705,34.38,35.54,589548,0
+AMZU.US,D,20240924,000000,35.45,35.71,33.855,35.25,518372,0
+AMZU.US,D,20240925,000000,35.14,35.1873,34.6,34.68,309124,0
+AMZU.US,D,20240926,000000,35.37,35.43,33.62,34.17,909573,0
+AMZU.US,D,20240927,000000,34.08,34.08,32.83,32.98,570911,0
+AMZU.US,D,20240930,000000,32.72,33.19,31.87,32.435,542615,0
+AMZU.US,D,20241001,000000,31.92,32.37,31.4629,32.01,388893,0
+AMZU.US,D,20241002,000000,31.77,32.49,31.645,31.9,290269,0
+AMZU.US,D,20241003,000000,31.24,31.4002,30.56,30.93,501979,0
+AMZU.US,D,20241004,000000,32.21,32.8098,31.4601,32.41,680387,0
+AMZU.US,D,20241007,000000,31.17,31.35,30.2501,30.47,991373,0
+AMZU.US,D,20241008,000000,30.84,31.19,30.5,31.07,569474,0
+AMZU.US,D,20241009,000000,31.14,32.11,30.86,31.89,372809,0
+AMZU.US,D,20241010,000000,32.55,32.886,32.105,32.42,633789,0
+AMZU.US,D,20241011,000000,32.35,33.5,32.31,33.13,346570,0
+AMZU.US,D,20241014,000000,33.44,33.44,32.61,32.69,340855,0
+AMZU.US,D,20241015,000000,32.61,32.94,31.64,32.74,413416,0
+AMZU.US,D,20241016,000000,32.54,32.7,31.9887,32.4,330917,0
+AMZU.US,D,20241017,000000,32.88,33.115,32.11,32.62,355802,0
+AMZU.US,D,20241018,000000,32.43,33.71,32.2,33.1,495226,0
+AMZU.US,D,20241021,000000,32.81,33.2336,32.18,33.16,471937,0
+AMZU.US,D,20241022,000000,32.88,33.955,32.4,33.34,796354,0
+AMZU.US,D,20241023,000000,33.02,33.11,31.22,31.55,690370,0
+AMZU.US,D,20241024,000000,31.8,32.36,31.27,32.14,395945,0
+AMZU.US,D,20241025,000000,32.57,33.4798,32.49,32.6,560436,0
+AMZU.US,D,20241028,000000,33.21,33.36,32.73,32.82,401315,0
+AMZU.US,D,20241029,000000,32.82,33.82,32.58,33.63,913646,0
+AMZU.US,D,20241030,000000,34.95,35.25,34.18,34.28,1009957,0
+AMZU.US,D,20241031,000000,33.4,33.5074,31.61,31.95,2618727,0
+AMZU.US,D,20241101,000000,36.155,36.8,35.62,35.91,2769005,0
+AMZU.US,D,20241104,000000,35.36,35.6797,34.63,35.13,510083,0
+AMZU.US,D,20241105,000000,35.19,36.5789,35.19,36.45,450369,0
+AMZU.US,D,20241106,000000,36.74,39.33,36.4,39.2,1498067,0
+AMZU.US,D,20241107,000000,39.34,41.14,39.3,40.38,884112,0
+AMZU.US,D,20241108,000000,40.25,40.25,39.2908,39.62,637121,0
+AMZU.US,D,20241111,000000,39.69,40.13,38.62,39.09,680012,0
+AMZU.US,D,20241112,000000,39.6,40.07,38.75,39.82,628257,0
+AMZU.US,D,20241113,000000,39.99,42.18,39.98,41.83,1045458,0
+AMZU.US,D,20241114,000000,41.81,42.5,40.59,40.78,647800,0
+AMZU.US,D,20241115,000000,38.9,39.09,36.18,37.31,2325534,0
+AMZU.US,D,20241118,000000,37.79,38.02,36.7,36.95,920175,0
+AMZU.US,D,20241119,000000,35.962,38.25,35.8627,38.01,796011,0
+AMZU.US,D,20241120,000000,37.4,37.4,36.1,37.36,575439,0
+AMZU.US,D,20241121,000000,37.43,37.44,34.72,35.69,1668294,0
+AMZU.US,D,20241122,000000,35.63,35.92,35.08,35.21,718284,0
+AMZU.US,D,20241125,000000,35.98,36.91,35.8701,36.76,856826,0
+AMZU.US,D,20241126,000000,37.06,39.115,36.89,39.06,1389448,0
+AMZU.US,D,20241127,000000,38.77,38.92,37.98,38.27,1046593,0
+AMZU.US,D,20241129,000000,38.33,39.0867,37.7901,39.03,861804,0
+AMZU.US,D,20241202,000000,39.8,40.904241,39.61,40.06,1045194,0
+AMZU.US,D,20241203,000000,39.93,41.31,39.6301,41.07,1355128,0
+AMZU.US,D,20241204,000000,42.0272,43.6,41.99,42.87,1733311,0
+AMZU.US,D,20241205,000000,42.95,44.4388,42.53,43.82,957232,0
+AMZU.US,D,20241206,000000,43.91,46.37,43.82,46.34,1269630,0
+AMZU.US,D,20241209,000000,46.27,47.56,45.81,45.95,1151328,0
+AMZU.US,D,20241210,000000,46.01,47.12,45.17,45.52,982410,0
+AMZU.US,D,20241211,000000,45.96,47.98,45.96,47.57,792791,0
+AMZU.US,D,20241212,000000,46.8,47.38,46,46.55,542211,0
+AMZU.US,D,20241213,000000,46.35,46.95,45.24,45.86,517836,0
+AMZU.US,D,20241216,000000,47,48.08,46.13,48.06,725198,0
+AMZU.US,D,20241217,000000,47.89,47.94,45.98,47.33,874273,0
+AMZU.US,D,20241218,000000,46.91,47.39,42.82,42.89,918012,0
+AMZU.US,D,20241219,000000,44.77,45.0994,43.9,44.02,815010,0
+AMZU.US,D,20241220,000000,42.35,45.1,42.2,44.7,967742,0
+AMZU.US,D,20241223,000000,44.39,45.07,43.96,44.36,532019,0
+AMZU.US,D,20241224,000000,45.03,45.935,44.8,45.84,447963,0
+AMZU.US,D,20241226,000000,45.43,45.66,44.96,45.14,301952,0
+AMZU.US,D,20241227,000000,44.462,44.645,42.63,43.89,515904,0
+AMZU.US,D,20241230,000000,42.08,43.4099,41.7,42.72,580301,0
+AMZU.US,D,20241231,000000,43.36,43.48,41.9,42.02,529738,0
+AMZU.US,D,20250102,000000,43.185,44.17,41.55,42.3,822351,0
+AMZU.US,D,20250103,000000,43.17,44.25,42.83,43.78,490308,0
+AMZU.US,D,20250106,000000,44.82,45.6,44.06,45.13,622217,0
+AMZU.US,D,20250107,000000,45.28,45.405,42.7,42.96,564643,0
+AMZU.US,D,20250108,000000,43.35,43.42,42.18,42.91,447509,0
+AMZU.US,D,20250110,000000,42.64,42.65,40.72,41.62,512081,0
+AMZU.US,D,20250113,000000,41.19,41.7687,40.7287,41.44,640823,0
+AMZU.US,D,20250114,000000,42.32,42.68,40.62,41.16,430399,0
+AMZU.US,D,20250115,000000,43.15,43.31,42.311,43.29,468461,0
+AMZU.US,D,20250116,000000,43.75,43.7698,42.11,42.2,598989,0
+AMZU.US,D,20250117,000000,44.24,44.3616,43.07,44.19,686711,0
+AMZU.US,D,20250121,000000,45.42,46.45,44.6,46.06,900837,0
+AMZU.US,D,20250122,000000,46.61,47.91,46.29,47.74,775624,0
+AMZU.US,D,20250123,000000,47.17,47.89,46.31,47.88,483700,0
+AMZU.US,D,20250124,000000,47.67,48.2321,46.8401,47.59,414470,0
+AMZU.US,D,20250127,000000,43.94,47.8899,43.94,47.79,1123061,0
+AMZU.US,D,20250128,000000,47.46,50.3983,47.25,48.94,879924,0
+AMZU.US,D,20250129,000000,49.32,49.8,48.0802,48.47,627362,0
+AMZU.US,D,20250130,000000,48.5,48.79,46.5,47.44,686485,0
+AMZU.US,D,20250131,000000,48.3,49.74,48.22,48.62,735396,0
+AMZU.US,D,20250203,000000,46.9,49.27,46.69,48.54,1043720,0
+AMZU.US,D,20250204,000000,49.17,50.61,48.7918,50.44,871306,0
+AMZU.US,D,20250205,000000,48.28,48.78,47.54,47.95,1308479,0
+AMZU.US,D,20250206,000000,48.71,49.33,47.88,49.04,3327289,0
+AMZU.US,D,20250207,000000,46.44,47.31,44.5601,45,2670685,0
+AMZU.US,D,20250210,000000,45.48,46.8399,45.0121,46.53,1319870,0
+AMZU.US,D,20250211,000000,46.03,46.65,45.3312,46.37,713289,0
+AMZU.US,D,20250212,000000,45.5,45.74,44.55,44.86,1186059,0
+AMZU.US,D,20250213,000000,44.75,45.4,44.29,45.36,1032633,0
+AMZU.US,D,20250214,000000,44.92,45.08,44.14,44.66,905642,0
+AMZU.US,D,20250218,000000,44.77,44.82,42.74,43.86,1446197,0
+AMZU.US,D,20250219,000000,43.44,43.915,42.72,43.87,823887,0
+AMZU.US,D,20250220,000000,43.13,43.2368,41.97,42.38,797977,0
+AMZU.US,D,20250221,000000,42.5255,42.5255,39.272,39.95,1635890,0
+AMZU.US,D,20250224,000000,40.34,40.34,38.425,38.53,854685,0
+AMZU.US,D,20250225,000000,38.12,38.69,35.43,38.53,1322505,0
+AMZU.US,D,20250226,000000,39.27,40.41,38.64,39.09,987178,0
+AMZU.US,D,20250227,000000,40.63,41.12,36.88,37.01,1002939,0
+AMZU.US,D,20250228,000000,36.9,38.35,36.38,38.18,762640,0
+AMZU.US,D,20250303,000000,38.66,38.81,34.75,35.63,1016731,0
+AMZU.US,D,20250304,000000,33.88,36.23,32.98,35.18,1165980,0
+AMZU.US,D,20250305,000000,35.42,37.2844,34.995,36.73,849109,0
+AMZU.US,D,20250306,000000,35.29,35.79,33.24,34.04,1039103,0
+AMZU.US,D,20250307,000000,33.59,34.5,31.25,33.5,1391025,0
+AMZU.US,D,20250310,000000,32.28,32.61,30.6935,31.96,1292751,0
+AMZU.US,D,20250311,000000,31.73,33.74,31.58,32.54,1013349,0
+AMZU.US,D,20250312,000000,33.965,34.19,32.14,33.32,1001869,0
+AMZU.US,D,20250313,000000,33.13,33.3296,30.9766,31.66,982764,0
+AMZU.US,D,20250314,000000,32.71,33.14,32.1001,32.93,827680,0
+AMZU.US,D,20250317,000000,33.25,33.25,31.74,32.24,1230570,0
+AMZU.US,D,20250318,000000,31.092,31.58,30.12,31.26,911856,0
+AMZU.US,D,20250319,000000,31.36,32.22,30.94,32.08,889343,0
+AMZU.US,D,20250320,000000,31.3,33.31,31.06,31.91,1000548,0
+AMZU.US,D,20250321,000000,31.17,32.46,31.124,32.28,744356,0
+AMZU.US,D,20250324,000000,33.61,34.68,33.5403,34.56,1411483,0
+AMZU.US,D,20250325,000000,34.46,35.376,34.39,35.21,851743,0
+AMZU.US,D,20250326,000000,35.28,35.3,33.24,33.63,902206,0
+AMZU.US,D,20250327,000000,33.37,34.5,33.02,33.72,821305,0
+AMZU.US,D,20250328,000000,32.76,32.945,30.51,30.75,1093292,0
+AMZU.US,D,20250331,000000,29.32,30.29,28.18,29.96,1577354,0
+AMZU.US,D,20250401,000000,29.26,31.12,29,30.57,791457,0
+AMZU.US,D,20250402,000000,29.18,32.5,29.18,31.79,1937107,0
+AMZU.US,D,20250403,000000,27.58,27.91,25.62,26.05,2672084,0
+AMZU.US,D,20250404,000000,22.74,25.9594,22.4603,23.92,3866992,0
+AMZU.US,D,20250407,000000,21.37,27.3282,21.28,25.1,4284447,0
+AMZU.US,D,20250408,000000,27.845,28.0591,23.22,23.86,2532158,0
+AMZU.US,D,20250409,000000,23.93,29.8,23.53,29.38,2829603,0
+AMZU.US,D,20250410,000000,27.73,28.1099,24.74,26.35,1946975,0
+AMZU.US,D,20250411,000000,25.97,27.6,25.43,27.41,1255152,0
+AMZU.US,D,20250414,000000,28.16,28.16,25.72,26.59,1624650,0
+AMZU.US,D,20250415,000000,26.4,26.64,25.36,25.84,1283588,0
+AMZU.US,D,20250416,000000,24.86,25.68,23.47,24.32,868461,0
+AMZU.US,D,20250417,000000,24.78,24.78,23.65,23.8,724818,0
+AMZU.US,D,20250421,000000,22.94,22.94,21.78,22.33,1039347,0
+AMZU.US,D,20250422,000000,23.11,24.84,22.9,23.88,1622371,0
+AMZU.US,D,20250423,000000,26.76,27.79,25.821,25.92,1831096,0
+AMZU.US,D,20250424,000000,26.08,27.67,25.82,27.62,1109913,0
+AMZU.US,D,20250425,000000,27.97,28.59,27.3,28.32,1681391,0
+AMZU.US,D,20250428,000000,28.54,28.67,27.11,27.94,1154208,0
+AMZU.US,D,20250429,000000,26.85,28.0139,26.75,27.84,1361277,0
+AMZU.US,D,20250430,000000,26.24,27.12,25.3,26.94,1595346,0
+AMZU.US,D,20250501,000000,28.79,29.09,27.845,28.55,5086398,0
+AMZU.US,D,20250502,000000,28.95,29.38,27.46,28.5,4267048,0
+AMZU.US,D,20250505,000000,27.525,27.96,27.19,27.4,917943,0
+AMZU.US,D,20250506,000000,26.84,27.87,26.73,27.02,730940,0
+AMZU.US,D,20250507,000000,27.24,28.7597,27.022,28.12,1257540,0
+AMZU.US,D,20250508,000000,28.93,29.74,28.14,29.09,1267586,0
+AMZU.US,D,20250509,000000,29.56,29.84,28.79,29.4,947502,0
+AMZU.US,D,20250512,000000,34.65,34.96,33.208,34.11,2594245,0
+AMZU.US,D,20250513,000000,34.83,36.09,34.59,34.92,1977156,0
+AMZU.US,D,20250514,000000,35,35.1,34.25,34.56,1189619,0
+AMZU.US,D,20250515,000000,33.36,33.42,32.1,32.91,2256691,0
+AMZU.US,D,20250516,000000,33.2,33.22,32.6301,32.99,754088,0
+AMZU.US,D,20250519,000000,31.74,33.33,31.62216,33.15,844159,0
+AMZU.US,D,20250520,000000,32.68,32.95,32.07,32.51,1160066,0
+AMZU.US,D,20250521,000000,31.65,32.3,31.225,31.53,1471988,0
+AMZU.US,D,20250522,000000,31.71,32.99,31.26,32.17,1713606,0
+AMZU.US,D,20250523,000000,30.78,31.8987,30.495,31.49,1116222,0
+AMZU.US,D,20250527,000000,32.06,33.24,31.84,33.02,922475,0
+AMZU.US,D,20250528,000000,33.02,33.55,32.52,32.64,802046,0
+AMZU.US,D,20250529,000000,33.655,33.8999,32.48,32.88,1086236,0
+AMZU.US,D,20250530,000000,32.55,32.88,31.6158,32.54,954475,0
+AMZU.US,D,20250602,000000,32.66,33.265,31.92,33.2,745361,0
+AMZU.US,D,20250603,000000,33.24,33.86,32.65,32.88,1265772,0
+AMZU.US,D,20250604,000000,33.08,33.6399,32.671,33.34,748263,0
+AMZU.US,D,20250605,000000,34.05,35.12,33.46,33.54,2805410,0
+AMZU.US,D,20250606,000000,34.94,35.43,34.3842,35.34,1818195,0
+AMZU.US,D,20250609,000000,35.73,36.74,35.12,36.45,1335045,0
+AMZU.US,D,20250610,000000,36.38,36.68,35.51,36.64,1128856,0
+AMZU.US,D,20250611,000000,36.62,36.9,35.06,35.17,1176342,0
+AMZU.US,D,20250612,000000,34.612,35.2799,34.53,35.15,730873,0
+AMZU.US,D,20250613,000000,34.07,35.39,33.94,34.78,1239102,0
+AMZU.US,D,20250616,000000,34.81,36.36,34.6,36.07,1100787,0
+AMZU.US,D,20250617,000000,35.68,36.478,35.58,35.61,714515,0
+AMZU.US,D,20250618,000000,35.73,36.64,34.84,34.84,983542,0
+AMZU.US,D,20250620,000000,35.465,35.58,33.43,33.88,1386606,0
+AMZU.US,D,20250623,000000,33.9,34.0999,33.11,33.48,913169,0
+AMZU.US,D,20250624,000000,34.45,35.1,34.06,34.61,1567263,0
+AMZU.US,D,20250625,000000,35.14,35.62,34.0698,34.37,1240426,0
+AMZU.US,D,20250626,000000,34.65,36.27,34.34,35.97,1771422,0
+AMZU.US,D,20250627,000000,36.94,37.96,35.8301,37.93,2617151,0
+AMZU.US,D,20250630,000000,38,38.16,36.5738,36.67,2150838,0
+AMZU.US,D,20250701,000000,36.78,37.4799,36.17,37.03,1744860,0
+AMZU.US,D,20250702,000000,36.72,37.3775,36.538,36.81,1135395,0
+AMZU.US,D,20250703,000000,37.39,38.139,37.28,37.87,1397630,0
+AMZU.US,D,20250707,000000,37.87,38.22,37.58,37.95,1236359,0
+AMZU.US,D,20250708,000000,38.08,38.09,36.2301,36.53,1664175,0
+AMZU.US,D,20250709,000000,37.07,38.18,36.92,37.55,1597890,0
+AMZU.US,D,20250710,000000,37.27,37.66,36.6399,37.46,992634,0
+AMZU.US,D,20250711,000000,37.895,38.96,37.51,38.38,2052155,0
+AMZU.US,D,20250714,000000,38.5,38.9388,38.1364,38.57,764746,0
+AMZU.US,D,20250715,000000,38.71,39.1307,38.52,38.8,1101388,0
+AMZU.US,D,20250716,000000,38.68,38.68,37.39,37.73,1069829,0
+AMZU.US,D,20250717,000000,37.78,38.14,37.49,37.96,893792,0
+AMZU.US,D,20250718,000000,38.19,38.735,37.61,38.67,1002961,0
+AMZU.US,D,20250721,000000,38.65,39.88,38.555,39.77,1030052,0
+AMZU.US,D,20250722,000000,39.77,40.01,38.73,39.12,905418,0
+AMZU.US,D,20250723,000000,39.43,39.5397,38.9636,39.38,924074,0
+AMZU.US,D,20250724,000000,39.68,41.35,39.4701,40.7,1605758,0
+AMZU.US,D,20250725,000000,40.7,40.7753,40.33,40.42,933744,0
+AMZU.US,D,20250728,000000,41.07,41.39,40.71,40.88,768725,0
+AMZU.US,D,20250729,000000,41.27,41.54,40.01,40.28,845671,0
+AMZU.US,D,20250730,000000,40.34,40.5,39.62,39.97,1082817,0
+AMZU.US,D,20250731,000000,41.91,42.14,40.39,41.33,7844893,0
+AMZU.US,D,20250801,000000,35.13,36.45,33.76,34.48,7082837,0
+AMZU.US,D,20250804,000000,35.26,35.34,33.365,33.46,3565252,0
+AMZU.US,D,20250805,000000,33.88,34.88,33.82,34.09,3130068,0
+AMZU.US,D,20250806,000000,34.3,36.85,34.0765,36.79,2804780,0
+AMZU.US,D,20250807,000000,36.43,38.06,36.295,37.05,2257021,0
+AMZU.US,D,20250808,000000,37.055,37.26,36.61,36.89,1349827,0
+AMZU.US,D,20250811,000000,36.66,36.97,36.11,36.4,1821428,0
+AMZU.US,D,20250812,000000,36.67,37.11,35.68,36.44,1571596,0
+AMZU.US,D,20250813,000000,36.7,37.57,36.67,37.43,1515007,0
+AMZU.US,D,20250814,000000,38.34,40.295,38.34,39.54,3151834,0
+AMZU.US,D,20250815,000000,40.11,40.6,39.14,39.55,1351222,0
+AMZU.US,D,20250818,000000,39.24,39.85,38.64,39.7,790330,0
+AMZU.US,D,20250819,000000,39.24,39.32,38.2,38.49,944723,0
+AMZU.US,D,20250820,000000,38.19,38.19,36.1,37.08,1721204,0
+AMZU.US,D,20250821,000000,36.67,36.7,35.9916,36.44,1242221,0
+AMZU.US,D,20250822,000000,36.7,38.76,36.07,38.68,1523055,0
+AMZU.US,D,20250825,000000,38.18,38.93,38.18,38.36,891831,0
+AMZU.US,D,20250826,000000,38.15,38.64,37.72,38.59,442752,0
+AMZU.US,D,20250827,000000,38.73,38.98,38.3,38.69,957354,0
+AMZU.US,D,20250828,000000,38.83,39.925,38.3639,39.55,1055699,0
+AMZU.US,D,20250829,000000,39.44,39.58,38.35,38.66,549013,0
+AMZU.US,D,20250902,000000,36.86,37.61,36.235,37.4,923697,0
+AMZU.US,D,20250903,000000,37.37,37.97,37.05,37.58,640142,0
+AMZU.US,D,20250904,000000,39.39,40.81,39.22,40.77,2165663,0
+AMZU.US,D,20250905,000000,40.6,40.8598,39.48,39.61,881539,0
+AMZU.US,D,20250908,000000,40.6,41.4,40.1035,40.81,922050,0
+AMZU.US,D,20250909,000000,40.91,41.81,40.53,41.61,1443776,0
+AMZU.US,D,20250910,000000,41.42,41.42,38.43,38.87,3457111,0
+AMZU.US,D,20250911,000000,39.16,39.2397,38.5,38.7,1861068,0
+AMZU.US,D,20250912,000000,38.8,38.9314,37.45,38.06,2407967,0
+AMZU.US,D,20250915,000000,38.84,39.9,38.78,39.13,2268205,0
+AMZU.US,D,20250916,000000,39.65,40.6204,39.41,40,1650449,0
+AMZU.US,D,20250917,000000,39.84,40.01,38.18,39.18,1698964,0
+AMZU.US,D,20250918,000000,39.42,39.76,38.215,39.02,1684315,0
+AMZU.US,D,20250919,000000,39.4,39.965,38.77,39.13,1525634,0
+AMZU.US,D,20250922,000000,38.75,38.8,37.732,37.77,2101086,0
+AMZU.US,D,20250923,000000,37.56,37.58,35.045,35.25,4498440,0
+AMZU.US,D,20250924,000000,36.29,36.43,34.83,35.07,3503448,0
+AMZU.US,D,20250925,000000,35,35.2,33.872,34.41,3806648,0
+AMZU.US,D,20250926,000000,34.65,35.2767,34.37,34.9,3075941,0
+AMZU.US,D,20250929,000000,35.02,35.71,34.75,35.64,2830207,0
+AMZU.US,D,20250930,000000,35.55,35.5999,34.2505,34.78,2600182,0
+AMZU.US,D,20251001,000000,34.09,35.5896,33.8605,35.11,2522495,0
+AMZU.US,D,20251002,000000,35.25,35.7871,34.5601,35.66,3347517,0
+AMZU.US,D,20251003,000000,35.9,36.19,34.657,34.71,3110667,0
+AMZU.US,D,20251006,000000,35.14,35.4,33.61,35.12,4580441,0
+AMZU.US,D,20251007,000000,35.12,35.75,34.94,35.41,2566075,0
+AMZU.US,D,20251008,000000,35.73,36.97,35.2,36.47,5662503,0
+AMZU.US,D,20251009,000000,36.4,37.4122,35.37,37.25,4504379,0
+AMZU.US,D,20251010,000000,36.725,37.41,33.5,33.53,6018936,0
+AMZU.US,D,20251013,000000,33.9,34.85,33.76,34.65,1951733,0
+AMZU.US,D,20251014,000000,33.27,34.42,32.31,33.52,2937913,0
+AMZU.US,D,20251015,000000,33.5,33.88,32.345,33.24,3003845,0
+AMZU.US,D,20251016,000000,33.22,34.16,32.39,32.89,2782807,0
+AMZU.US,D,20251017,000000,32.9,32.95,31.81,32.41,2618231,0
+AMZU.US,D,20251020,000000,32.69,33.51,32.58,33.45,2430746,0
+AMZU.US,D,20251021,000000,34.015,35.54,33.91,35.14,3847573,0
+AMZU.US,D,20251022,000000,34.28,34.5,33.403,33.86,3149893,0
+AMZU.US,D,20251023,000000,34.1,34.86,33.92,34.8,2088390,0
+AMZU.US,D,20251024,000000,35.04,36.1299,35.03,35.75,2852005,0
+AMZU.US,D,20251027,000000,36.8,37.08,36.1802,36.63,3264144,0
+AMZU.US,D,20251028,000000,37.02,38.07,36.385,37.37,3868216,0
+AMZU.US,D,20251029,000000,38.13,38.51,36.88,37.71,4521098,0
+AMZU.US,D,20251030,000000,36.51,37.06,35.23,35.24,10231539,0
+AMZU.US,D,20251031,000000,43.85,43.93,41.92,42.03,11466276,0
+AMZU.US,D,20251103,000000,45.78,46.88,44.96,45.32,6210321,0
+AMZU.US,D,20251104,000000,43.97,45.8,43.39,43.63,2351515,0
+AMZU.US,D,20251105,000000,43.46,44.2,42.492,43.91,2203974,0
+AMZU.US,D,20251106,000000,43.51,43.968,41.105,41.39,2059257,0
+AMZU.US,D,20251107,000000,41.27,41.97,39.82,41.81,1981953,0
+AMZU.US,D,20251110,000000,43.16,44.3,42.23,43.15,1507963,0
+AMZU.US,D,20251111,000000,43.16,43.63,42.785,43.39,786897,0
+AMZU.US,D,20251112,000000,43.715,43.83,41.54,41.7,1177782,0
+AMZU.US,D,20251113,000000,41.305,41.49,39.11,39.43,1406466,0
+AMZU.US,D,20251114,000000,38.598,39.75,37.88,38.43,1491968,0
+AMZU.US,D,20251117,000000,37.825,38.35,36.62,37.79,3032947,0
+AMZU.US,D,20251118,000000,36.24,36.93,34.42,34.47,3375044,0
+AMZU.US,D,20251119,000000,34.8,34.8,33.21,34.46,3106061,0
+AMZU.US,D,20251120,000000,35.83,35.93,32.6599,32.73,2281419,0
+AMZU.US,D,20251121,000000,32.52,34.235,32.1301,33.77,2377597,0
+AMZU.US,D,20251124,000000,34.325,35.76,34.27,35.39,2171584,0
+AMZU.US,D,20251125,000000,35.57,36.8083,34.71,36.47,1942162,0
+AMZU.US,D,20251126,000000,36.86,37.17,36.24,36.36,1977402,0
+AMZU.US,D,20251128,000000,37.01,37.62,36.66,37.62,1101671,0
+AMZU.US,D,20251201,000000,37.59,38.42,37.29,37.81,1872378,0
+AMZU.US,D,20251202,000000,38.1,39.45,37.7027,37.95,2441483,0
+AMZU.US,D,20251203,000000,37.605,37.605,36.75,37.3,2025206,0
+AMZU.US,D,20251204,000000,37.39,37.63,35.5,36.24,3007572,0
+AMZU.US,D,20251205,000000,36.58,36.865,36.0201,36.3,1692434,0
+AMZU.US,D,20251208,000000,36.245,36.7165,35.3,35.53,1413242,0
+AMZU.US,D,20251209,000000,35.44,35.985,34.92,35.78,821077,0
+AMZU.US,D,20251210,000000,34.82,35.99,34.78,35.77,1452904,0
+AMZU.US,D,20251211,000000,35.49,35.87,34.85,35.3,1197827,0
+AMZU.US,D,20251212,000000,35.24,35.24,33.72,34.02,1469923,0
+AMZU.US,D,20251215,000000,34.52,34.52,32.7,32.93,1291869,0
+AMZU.US,D,20251216,000000,33.045,33.24,32.5,32.91,1096676,0
+AMZU.US,D,20251217,000000,33.47,33.68,32.51,32.52,1565036,0
+AMZU.US,D,20251218,000000,33.77,34.845,33.445,34.13,1839085,0
+AMZU.US,D,20251219,000000,34.1,34.815,33.76,34.29,1756598,0
+AMZU.US,D,20251222,000000,34.665,34.91,34.085,34.6,1573720,0
+AMZU.US,D,20251223,000000,34.5,35.545,34.43,35.45,1538754,0
+AMZU.US,D,20251224,000000,35.44,35.685,35.1901,35.53,858151,0
+AMZU.US,D,20251226,000000,35.375,35.655,35.11,35.52,897835,0
+AMZU.US,D,20251229,000000,35.2,35.5,34.99,35.38,961326,0
+AMZU.US,D,20251230,000000,35.13,35.558,34.78,35.48,952170,0
+AMZU.US,D,20251231,000000,35.59,35.6,34.9063,34.95,1142151,0
+AMZU.US,D,20260102,000000,35.055,36.32,33.0845,33.62,3966190,0
+AMZU.US,D,20260105,000000,34.24,35.8168,33.84,35.53,2630805,0
+AMZU.US,D,20260106,000000,35.27,38.6054,35.22,37.91,3928552,0
+AMZU.US,D,20260107,000000,37.58,39.28,37.5,38.13,2584209,0
+AMZU.US,D,20260108,000000,38.67,39.63,38.24,39.6,1895456,0
+AMZU.US,D,20260109,000000,39.1,40.05,38.27,39.89,1758671,0
+AMZU.US,D,20260112,000000,39.71,40.4,39.46,39.61,1441313,0
+AMZU.US,D,20260113,000000,39.55,39.98,37.63,38.36,1877820,0
+AMZU.US,D,20260114,000000,37.85,37.85,36.35,36.52,2342612,0
+AMZU.US,D,20260115,000000,37.305,37.69,36.47,36.95,2173163,0
+AMZU.US,D,20260116,000000,37.15,37.3184,36.37,37.18,1277827,0
+AMZU.US,D,20260120,000000,35.48,35.93,34.1501,34.68,2468089,0
+AMZU.US,D,20260121,000000,34.71,35.02,33.43,34.76,2778569,0
+AMZU.US,D,20260122,000000,35.58,36.05,34.63,35.65,2025078,0
+AMZU.US,D,20260123,000000,35.76,37.45,35.69,37.05,1937107,0
+AMZU.US,D,20260126,000000,37.28,37.59,36.57,36.85,1416690,0
+AMZU.US,D,20260127,000000,37.24,38.8,36.71,38.76,2045276,0
+AMZU.US,D,20260128,000000,39.275,39.71,37.77,38.21,2314014,0
+AMZU.US,D,20260129,000000,38.09,38.19,36.24,37.77,2829568,0
+AMZU.US,D,20260130,000000,37.2,38.24,36.56,37.01,1782840,0
+AMZU.US,D,20260202,000000,36.7,38.95,36.67,38.15,2560814,0
+AMZU.US,D,20260203,000000,38.65,39.15,35.78,36.79,5172688,0
+AMZU.US,D,20260204,000000,36.79,36.81,34.66,35.02,3115027,0
+AMZU.US,D,20260205,000000,32.525,32.99,31.2442,31.87,8306859,0
+AMZU.US,D,20260206,000000,26.215,28.63,25.48,28.32,15917367,0
+AMZU.US,D,20260209,000000,27.95,28.99,26.46,27.89,6781368,0
+AMZU.US,D,20260210,000000,27.9,28.92,27.275,27.42,4823210,0
+AMZU.US,D,20260211,000000,27.73,27.8499,26.23,26.64,4576924,0
+AMZU.US,D,20260212,000000,26.58,26.58,24.94,25.46,5796433,0
+AMZU.US,D,20260213,000000,25.26,25.83,24.84,25.23,4644671,0
+AMZU.US,D,20260217,000000,25.055,25.9655,24.54,25.85,5336734,0
+AMZU.US,D,20260218,000000,26.01,27.27,25.97,26.72,5155650,0

daily/us/nasdaq etfs/armg.us.txt

@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARMG.US,D,20250115,000000,16.87,17.2809,16.87,17.2809,2871,0
+ARMG.US,D,20250116,000000,17.55,17.6,16.88,17.3302,44168,0
+ARMG.US,D,20250117,000000,17.38,17.99,17.38,17.6692,30743,0
+ARMG.US,D,20250121,000000,17.7,19.496,17.27,19.0432,11392,0
+ARMG.US,D,20250122,000000,20.47,25.8672,20.47,25.2,186801,0
+ARMG.US,D,20250123,000000,22.31,22.31,20.334,21.43,159763,0
+ARMG.US,D,20250124,000000,21.65,21.9696,20.3401,20.4,54822,0
+ARMG.US,D,20250127,000000,16.98,17.735,15.3,16.2,89938,0
+ARMG.US,D,20250128,000000,16.67,16.99,16.388,16.95,31581,0
+ARMG.US,D,20250129,000000,17.28,17.3,16.02,16.49,14585,0
+ARMG.US,D,20250130,000000,17.07,18.13,17.07,17.8,66888,0
+ARMG.US,D,20250131,000000,18.01,20.029,17.87,19.29,141411,0
+ARMG.US,D,20250203,000000,17.69,19,17.62,18.275,45810,0
+ARMG.US,D,20250204,000000,18.98,20.17,18.33,19.79,92986,0
+ARMG.US,D,20250205,000000,19.9,22.63,19.9,22.5,348931,0
+ARMG.US,D,20250206,000000,19.5,21.7,18.8,20.96,227401,0
+ARMG.US,D,20250207,000000,21.355,21.7,19.5,19.7,104369,0
+ARMG.US,D,20250210,000000,19.95,19.95,18.8,19.28,67206,0
+ARMG.US,D,20250211,000000,19.17,19.7868,18.5,18.54,63001,0
+ARMG.US,D,20250212,000000,18.17,18.355,17.76,18.05,59853,0
+ARMG.US,D,20250213,000000,18,21,17.68,20.12,174131,0
+ARMG.US,D,20250214,000000,19.07,19.11,18.0501,18.85,144237,0
+ARMG.US,D,20250218,000000,19.14,19.15,17.95,19.01,73244,0
+ARMG.US,D,20250219,000000,18.5,19.09,17.1605,17.63,117693,0
+ARMG.US,D,20250220,000000,17.53,17.53,16.18,16.84,95169,0
+ARMG.US,D,20250221,000000,16.9765,16.9765,15.27,15.42,42292,0
+ARMG.US,D,20250224,000000,15.46,15.52,14.05,14.5,69452,0
+ARMG.US,D,20250225,000000,14.04,14.19,13.08,13.76,74119,0
+ARMG.US,D,20250226,000000,14.41,14.69,14,14.2,37840,0
+ARMG.US,D,20250227,000000,14.85,15.21,12.4,12.43,58808,0
+ARMG.US,D,20250228,000000,12.4,12.9825,11.95,12.69,32317,0
+ARMG.US,D,20250303,000000,13.05,13.05,10.44,10.63,37550,0
+ARMG.US,D,20250304,000000,10.75,11.36,10.11,10.86,48804,0
+ARMG.US,D,20250305,000000,11.23,11.3,10.5,11.27,47008,0
+ARMG.US,D,20250306,000000,10.33,10.9,9.97,10.04,41015,0
+ARMG.US,D,20250307,000000,10.6,11.6041,9.9678,11.32,30872,0
+ARMG.US,D,20250310,000000,10.43,10.6,9.33,9.67,35592,0
+ARMG.US,D,20250311,000000,9.7855,9.945,8.65,8.84,37093,0
+ARMG.US,D,20250312,000000,9.5,9.839,8.9143,9.03,58822,0
+ARMG.US,D,20250313,000000,9.09,9.328,8.6014,8.93,28334,0
+ARMG.US,D,20250314,000000,9.5652,9.929,9.5652,9.85,64141,0
+ARMG.US,D,20250317,000000,10.04,10.79,10.04,10.43,27259,0
+ARMG.US,D,20250318,000000,10.24,10.24,9.61,10.14,34645,0
+ARMG.US,D,20250319,000000,10.1,10.232,9.62,9.8,33414,0
+ARMG.US,D,20250320,000000,9.6085,10.22,9.56,10.01,22532,0
+ARMG.US,D,20250321,000000,9.5,10.03,9.43,9.99,23382,0
+ARMG.US,D,20250324,000000,10.54,11.1558,10.54,10.94,55598,0
+ARMG.US,D,20250325,000000,10.93,11,10.66,10.87,22384,0
+ARMG.US,D,20250326,000000,10.58,10.58,9.104,9.22,44847,0
+ARMG.US,D,20250327,000000,8.75,8.95,8.35,8.84,19742,0
+ARMG.US,D,20250328,000000,8.6,8.8699,7.93,8.09,30779,0
+ARMG.US,D,20250331,000000,7.55,7.92,7.15,7.92,32474,0
+ARMG.US,D,20250401,000000,7.79,8.12,7.44,7.95,16157,0
+ARMG.US,D,20250402,000000,7.655,8.38,7.655,8.11,75681,0
+ARMG.US,D,20250403,000000,7.06,7.35,6.51,6.55,92057,0
+ARMG.US,D,20250404,000000,5.75,5.98,4.84,5.2,55783,0
+ARMG.US,D,20250407,000000,4.28,5.77,4.28,5.28,238444,0
+ARMG.US,D,20250408,000000,5.98,6.228,4.77,4.97,116686,0
+ARMG.US,D,20250409,000000,4.97,7.505,4.97,7.36,198876,0
+ARMG.US,D,20250410,000000,6.29,6.7,5.936,6.52,62373,0
+ARMG.US,D,20250411,000000,6.49,7.1695,6.32,6.94,91607,0
+ARMG.US,D,20250414,000000,7.53,7.6597,6.866,7.11,60040,0
+ARMG.US,D,20250415,000000,7.05,7.27,6.81,6.93,36280,0
+ARMG.US,D,20250416,000000,6.406,6.6,6.18,6.58,30631,0
+ARMG.US,D,20250417,000000,6.46,6.6275,6.2804,6.52,20434,0
+ARMG.US,D,20250421,000000,6.36,6.3651,5.845,6,65274,0
+ARMG.US,D,20250422,000000,6.16,6.6,6.16,6.47,25969,0
+ARMG.US,D,20250423,000000,7.27,7.62,6.9831,7.05,74670,0
+ARMG.US,D,20250424,000000,7.44,8.03,7.35,7.95,107180,0
+ARMG.US,D,20250425,000000,7.91,8.34,7.77,8.14,57022,0
+ARMG.US,D,20250428,000000,8,8.1961,7.69,7.95,38786,0
+ARMG.US,D,20250429,000000,8.07,8.169,7.9,7.9,42915,0
+ARMG.US,D,20250430,000000,7.4,8.27,7.34,8.27,43536,0
+ARMG.US,D,20250501,000000,8.66,8.9899,8.41,8.44,78444,0
+ARMG.US,D,20250502,000000,8.93,9.67,8.93,9.56,96006,0
+ARMG.US,D,20250505,000000,9.19,9.54,9.18,9.37,72531,0
+ARMG.US,D,20250506,000000,8.85,9.6,8.8,9.44,70856,0
+ARMG.US,D,20250507,000000,9.4201,9.71,9.1,9.71,289760,0
+ARMG.US,D,20250508,000000,8.87,8.9099,8.21,8.5,707701,0
+ARMG.US,D,20250509,000000,8.6,8.8259,8.29,8.38,194664,0
+ARMG.US,D,20250512,000000,9.19,9.77,9.19,9.71,129298,0
+ARMG.US,D,20250513,000000,9.7,10.33,9.7,9.95,139082,0
+ARMG.US,D,20250514,000000,10.31,11.255,10.31,11.06,210648,0
+ARMG.US,D,20250515,000000,10.98,11.33,10.34,11.1,128368,0
+ARMG.US,D,20250516,000000,11.18,11.5,10.98,11.5,120261,0
+ARMG.US,D,20250519,000000,10.53,10.9895,10.3999,10.84,95632,0
+ARMG.US,D,20250520,000000,10.8,10.8,10.43,10.59,29537,0
+ARMG.US,D,20250521,000000,10.287,11.295,10.27,10.46,80491,0
+ARMG.US,D,20250522,000000,10.38,10.54,10.3,10.3,35702,0
+ARMG.US,D,20250523,000000,9.79,10.07,9.6299,9.95,37456,0
+ARMG.US,D,20250527,000000,10.5,11.36,10.41,11.05,131967,0
+ARMG.US,D,20250528,000000,11.22,11.77,11.05,11.29,167197,0
+ARMG.US,D,20250529,000000,11.82,11.82,9.856,10.08,179897,0
+ARMG.US,D,20250530,000000,10.03,10.03,9.051,9.52,84403,0
+ARMG.US,D,20250602,000000,9.51,9.94,9.38,9.71,94579,0
+ARMG.US,D,20250603,000000,9.96,10.4199,9.86,10.13,169513,0
+ARMG.US,D,20250604,000000,10.26,10.4244,9.9606,10.33,74337,0
+ARMG.US,D,20250605,000000,10.8,10.99,10.1,10.23,98951,0
+ARMG.US,D,20250606,000000,10.49,11.1,10.48,10.72,99922,0
+ARMG.US,D,20250609,000000,11.11,12.108,11.11,11.76,152333,0
+ARMG.US,D,20250610,000000,11.6,12.165,11.26,12.04,118082,0
+ARMG.US,D,20250611,000000,12.3,12.62,11.741,11.92,95777,0
+ARMG.US,D,20250612,000000,11.45,12.0199,11.45,11.79,54558,0
+ARMG.US,D,20250613,000000,11.24,11.65,11,11.16,113960,0
+ARMG.US,D,20250616,000000,11.7662,12.45,11.75,12.25,67533,0
+ARMG.US,D,20250617,000000,12.1,13.4497,12.1,12.72,172927,0
+ARMG.US,D,20250618,000000,12.78,13.176,12.4204,12.9,138740,0
+ARMG.US,D,20250620,000000,13.12,13.31,12.45,12.62,132980,0
+ARMG.US,D,20250623,000000,12.53,13.49,12.47,13.43,89616,0
+ARMG.US,D,20250624,000000,13.83,14.88,13.75,14.69,147706,0
+ARMG.US,D,20250625,000000,14.81,15.37,14.81,14.92,82992,0
+ARMG.US,D,20250626,000000,15.17,15.44,14.88,14.96,112970,0
+ARMG.US,D,20250627,000000,15.25,16.55,15.25,16.5,123864,0
+ARMG.US,D,20250630,000000,16.76,16.96,15.631,15.74,146359,0
+ARMG.US,D,20250701,000000,15.38,15.69,14.10005,14.68,135812,0
+ARMG.US,D,20250702,000000,14.02,14.3599,13.88,14.34,94870,0
+ARMG.US,D,20250703,000000,14.7379,14.7379,14.3094,14.43,49152,0
+ARMG.US,D,20250707,000000,14.06,14.06,12.62,12.89,112814,0
+ARMG.US,D,20250708,000000,13.26,13.41,12.9501,13.05,99449,0
+ARMG.US,D,20250709,000000,13.31,13.87,13.03,13.03,137868,0
+ARMG.US,D,20250710,000000,13.1,13.15,12.68,13.14,88895,0
+ARMG.US,D,20250711,000000,12.85,13.55,12.4,12.7,111583,0
+ARMG.US,D,20250714,000000,12.6,12.63,11.8006,12.5,103047,0
+ARMG.US,D,20250715,000000,13.1,13.38,12.75,12.82,172437,0
+ARMG.US,D,20250716,000000,13.54,14.2,13.0799,14.0024,192867,0
+ARMG.US,D,20250717,000000,14.6,15.045,13.9845,14.6171,201784,0
+ARMG.US,D,20250718,000000,14.88,15.5,14.48,14.543,158579,0
+ARMG.US,D,20250721,000000,14.98,15.98,14.86,15.48,303624,0
+ARMG.US,D,20250722,000000,15.23,15.46,13.86,14.4685,372830,0
+ARMG.US,D,20250723,000000,14.56,15.04,14.33,14.98,149145,0
+ARMG.US,D,20250724,000000,15.07,15.405,14.71,15.121,141698,0
+ARMG.US,D,20250725,000000,15.01,15.9478,14.95,15.6899,125796,0
+ARMG.US,D,20250728,000000,16.09,16.28,15.4459,15.9089,248906,0
+ARMG.US,D,20250729,000000,15.9,16.25,15.2,15.73,258952,0
+ARMG.US,D,20250730,000000,15.44,16.01,15.37,15.6997,363921,0
+ARMG.US,D,20250731,000000,12.87,12.87,11.07,11.5,1645532,0
+ARMG.US,D,20250801,000000,10.92,11.21,10.45,10.85,404344,0
+ARMG.US,D,20250804,000000,11.19,11.3,10.9736,11.24,212018,0
+ARMG.US,D,20250805,000000,11.3,11.3,10.47,10.83,248991,0
+ARMG.US,D,20250806,000000,10.78,10.8392,10.43,10.6,144074,0
+ARMG.US,D,20250807,000000,10.62,11.12,10.37,10.53,234108,0
+ARMG.US,D,20250808,000000,10.58,11.09,10.46,10.93,226137,0
+ARMG.US,D,20250811,000000,11.12,12.18,11.04,11.36,373557,0
+ARMG.US,D,20250812,000000,11.66,11.66,11.25,11.55,149338,0
+ARMG.US,D,20250813,000000,11.69,11.98,11.4,11.45,174427,0
+ARMG.US,D,20250814,000000,11.17,11.28,10.9,11.28,139935,0
+ARMG.US,D,20250815,000000,11.26,11.4,10.83,11.01,126184,0
+ARMG.US,D,20250818,000000,10.85,11.34,10.802,11.2977,140948,0
+ARMG.US,D,20250819,000000,11.36,11.6,10.14,10.19,331354,0
+ARMG.US,D,20250820,000000,9.96,9.96,9.14,9.75,183175,0
+ARMG.US,D,20250821,000000,9.73,10.08,9.63,10.0498,153087,0
+ARMG.US,D,20250822,000000,9.995,11.1,9.995,10.7593,267599,0
+ARMG.US,D,20250825,000000,10.75,10.86,10.47,10.73,80510,0
+ARMG.US,D,20250826,000000,10.78,11.25,10.78,11.108,96871,0
+ARMG.US,D,20250827,000000,11.11,11.36,10.9,11.15,106831,0
+ARMG.US,D,20250828,000000,11.3,11.6497,11.07,11.4563,147580,0
+ARMG.US,D,20250829,000000,11.16,11.16,10.615,10.7766,92624,0
+ARMG.US,D,20250902,000000,10.01,10.21,9.5211,9.85,147675,0
+ARMG.US,D,20250903,000000,9.99,10.0262,9.6,9.75,132114,0
+ARMG.US,D,20250904,000000,9.56,10.365,9.56,10.28,107405,0
+ARMG.US,D,20250905,000000,10.68,10.76,10.2616,10.66,168512,0
+ARMG.US,D,20250908,000000,10.78,11.13,10.725,10.8126,60734,0
+ARMG.US,D,20250909,000000,10.79,11.22,10.79,11.05,121355,0
+ARMG.US,D,20250910,000000,11.51,13.215,11.47,13.12,507288,0
+ARMG.US,D,20250911,000000,12.92,13.96,12.92,13.28,288658,0
+ARMG.US,D,20250912,000000,13.4,13.4,12.29,12.5674,198189,0
+ARMG.US,D,20250915,000000,12.6,13.26,12.6,13.071,124707,0
+ARMG.US,D,20250916,000000,13.07,13.41,12.88,13.1086,76508,0
+ARMG.US,D,20250917,000000,12.92,13.2,12.47,13.0091,124170,0
+ARMG.US,D,20250918,000000,11.99,12.2699,11.08,11.86,736112,0
+ARMG.US,D,20250919,000000,11.79,11.79,11.17,11.2611,399116,0
+ARMG.US,D,20250922,000000,11.24,11.62,11,11.46,217829,0
+ARMG.US,D,20250923,000000,11.58,11.6995,10.8224,10.97,196289,0
+ARMG.US,D,20250924,000000,11.11,11.6879,10.99,11.4235,290277,0
+ARMG.US,D,20250925,000000,11.12,11.2,10.4238,10.86,242797,0
+ARMG.US,D,20250926,000000,10.88,10.88,10.4,10.71,95715,0
+ARMG.US,D,20250929,000000,10.92,11.05,10.645,10.68,146406,0
+ARMG.US,D,20250930,000000,10.77,11,10.52,11,196492,0
+ARMG.US,D,20251001,000000,11.16,12.4699,11.15,12.36,588169,0
+ARMG.US,D,20251002,000000,12.475,12.67,12.17,12.59,211044,0
+ARMG.US,D,20251003,000000,12.7,12.98,12.38,12.6853,191171,0
+ARMG.US,D,20251006,000000,13.18,13.99,13.01,13.26,328069,0
+ARMG.US,D,20251007,000000,13.46,14.09,12.965,13.77,631131,0
+ARMG.US,D,20251008,000000,13.61,15.36,13.3,15.1119,672768,0
+ARMG.US,D,20251009,000000,14.6,15.9896,14.1,15.75,1100331,0
+ARMG.US,D,20251010,000000,15.65,15.89,12.55,12.81,1266196,0
+ARMG.US,D,20251013,000000,13.86,16.19,13.21,15.69,827959,0
+ARMG.US,D,20251014,000000,15.65,17.21,14.89,14.95,1451477,0
+ARMG.US,D,20251015,000000,15.73,16,14.79,15.42,593659,0
+ARMG.US,D,20251016,000000,16.03,16.39,15.0608,15.54,555618,0
+ARMG.US,D,20251017,000000,15.25,15.25,14.15,14.47,326202,0
+ARMG.US,D,20251020,000000,14.87,15.77,14.78,15.49,316848,0
+ARMG.US,D,20251021,000000,15.42,15.93,14.7,15.1,499195,0
+ARMG.US,D,20251022,000000,14.87,15.38,13.62,14.44,341941,0
+ARMG.US,D,20251023,000000,14.23,15.085,14.23,14.6333,223731,0
+ARMG.US,D,20251024,000000,15.24,15.95,15.18,15.32,317902,0
+ARMG.US,D,20251027,000000,16.04,17.56,16,16.7,926636,0
+ARMG.US,D,20251028,000000,16.71,16.8,15.68,15.7007,376844,0
+ARMG.US,D,20251029,000000,16.1,16.38,15.05,15.2388,322767,0
+ARMG.US,D,20251030,000000,14.82,14.92,14.29,14.29,205017,0
+ARMG.US,D,20251031,000000,14.79,15.39,14.556,15.06,256092,0
+ARMG.US,D,20251103,000000,15.35,15.69,14.8,14.83,232314,0
+ARMG.US,D,20251104,000000,13.74,14.3493,13.4,13.46,276571,0
+ARMG.US,D,20251105,000000,13.12,14.02,12.73,13.354,584934,0
+ARMG.US,D,20251106,000000,14.54,14.54,12.51,13.02,962724,0
+ARMG.US,D,20251107,000000,12.36,12.4653,11.1,12.08,301867,0
+ARMG.US,D,20251110,000000,13.09,13.1,12.4,12.45,194988,0
+ARMG.US,D,20251111,000000,12.02,12.02,11.15,11.62,147013,0
+ARMG.US,D,20251112,000000,11.92,11.94,11.19,11.4498,86253,0
+ARMG.US,D,20251113,000000,11.15,11.27,9.87,10.17,220741,0
+ARMG.US,D,20251114,000000,9.6,10.627,9.4,10.0602,206198,0
+ARMG.US,D,20251117,000000,10.095,10.64,9.87,10.14,169413,0
+ARMG.US,D,20251118,000000,9.82,9.9781,9.14,9.5333,148887,0
+ARMG.US,D,20251119,000000,9.69,9.88,9.36,9.6459,146201,0
+ARMG.US,D,20251120,000000,10.44,10.52,8.9218,8.9916,296459,0
+ARMG.US,D,20251121,000000,8.89,9.09,8.02,8.8861,256748,0
+ARMG.US,D,20251124,000000,9.05,9.47,9.02,9.3127,169594,0
+ARMG.US,D,20251125,000000,8.92,8.92,8.24,8.8515,186626,0
+ARMG.US,D,20251126,000000,9.14,9.267,8.98,9.0151,121934,0
+ARMG.US,D,20251128,000000,9.16,9.37,9,9.3468,98613,0
+ARMG.US,D,20251201,000000,9.06,9.5,9.04,9.2981,136357,0
+ARMG.US,D,20251202,000000,9.43,9.89,9.43,9.4977,134943,0
+ARMG.US,D,20251203,000000,9.56,9.91,9.4415,9.8749,174383,0
+ARMG.US,D,20251204,000000,9.94,10.16,9.75,10.026,254985,0
+ARMG.US,D,20251205,000000,10.5,10.55,10.08,10.1654,163176,0
+ARMG.US,D,20251208,000000,10.34,10.44,9.76,9.93,106819,0
+ARMG.US,D,20251209,000000,9.76,10.2552,9.76,10.2552,107420,0
+ARMG.US,D,20251210,000000,10.23,10.37,9.98,10.19,67783,0
+ARMG.US,D,20251211,000000,9.75,9.75,8.98,9.43,141700,0
+ARMG.US,D,20251212,000000,9.3,9.48,8.62,8.68,177277,0
+ARMG.US,D,20251215,000000,8.04,8.35,7.64,7.79,176125,0
+ARMG.US,D,20251216,000000,7.65,7.65,7,7.39,217276,0
+ARMG.US,D,20251217,000000,7.42,7.44,6.36,6.6,165834,0
+ARMG.US,D,20251218,000000,6.97,6.97,6.464,6.47,154558,0
+ARMG.US,D,20251219,000000,6.54,6.65,6.46,6.51,210812,0
+ARMG.US,D,20251222,000000,6.8,6.88,6.3771,6.44,339687,0
+ARMG.US,D,20251223,000000,6.36,6.36,6.08,6.27,232083,0
+ARMG.US,D,20251224,000000,6.27,6.29,6.1219,6.23,115898,0
+ARMG.US,D,20251226,000000,6.19,6.2,6.06,6.08,160211,0
+ARMG.US,D,20251229,000000,5.93,6.18,5.89,6.11,195109,0
+ARMG.US,D,20251230,000000,5.87,5.9799,5.82,5.87,321654,0
+ARMG.US,D,20251231,000000,5.85,5.9336,5.69,5.7,338998,0
+ARMG.US,D,20260102,000000,6.09,6.4075,6.06,6.26,730973,0
+ARMG.US,D,20260105,000000,6.88,7.08,6.3866,6.4,678068,0
+ARMG.US,D,20260106,000000,6.59,6.59,6.28,6.34,246347,0
+ARMG.US,D,20260107,000000,6.23,6.5,6.14,6.35,463601,0
+ARMG.US,D,20260108,000000,6.35,6.35,5.79,6.07,411914,0
+ARMG.US,D,20260109,000000,6.12,6.13,5.67,5.92,250284,0
+ARMG.US,D,20260112,000000,5.8,5.89,5.65,5.84,505952,0
+ARMG.US,D,20260113,000000,5.61,5.9,5.3,5.49,614464,0
+ARMG.US,D,20260114,000000,5.37,5.37,4.91,5.2,686098,0
+ARMG.US,D,20260115,000000,5.52,5.587,5.19,5.22,786710,0
+ARMG.US,D,20260116,000000,5.37,5.48,5.22,5.27,584817,0
+ARMG.US,D,20260120,000000,5.15,5.75,5.141,5.41,619778,0
+ARMG.US,D,20260121,000000,5.82,6.42,5.82,6.09,2684798,0
+ARMG.US,D,20260122,000000,6.83,7.1,6.6,6.65,1436240,0
+ARMG.US,D,20260123,000000,6.84,6.915,6.12,6.29,1159793,0
+ARMG.US,D,20260126,000000,6.335,6.335,6.0704,6.15,493628,0
+ARMG.US,D,20260127,000000,6.32,6.4299,6.1,6.17,575760,0
+ARMG.US,D,20260128,000000,6.17,6.25,5.545,5.63,1050553,0
+ARMG.US,D,20260129,000000,5.62,5.66,5.05,5.48,605087,0
+ARMG.US,D,20260130,000000,5.29,5.41,5.13,5.16,275055,0
+ARMG.US,D,20260202,000000,5.08,5.4299,5.08,5.32,447123,0
+ARMG.US,D,20260203,000000,5.41,5.52,4.78,5.08,943799,0
+ARMG.US,D,20260204,000000,5.16,5.4296,4.937,5.14,1359826,0
+ARMG.US,D,20260205,000000,4.98,6.07,4.635,5.67,4694212,0
+ARMG.US,D,20260206,000000,5.84,7.02,5.84,6.98,1656589,0
+ARMG.US,D,20260209,000000,6.56,7.1466,6.37,7.07,1210897,0
+ARMG.US,D,20260210,000000,7.08,7.795,7.08,7.23,1766526,0
+ARMG.US,D,20260211,000000,7.44,7.64,7.14,7.16,1240864,0
+ARMG.US,D,20260212,000000,7.14,7.47,6.65,6.79,1508369,0
+ARMG.US,D,20260213,000000,6.56,7.3628,6.56,7.15,1164355,0
+ARMG.US,D,20260217,000000,7.01,7.325,6.6,7.32,1125252,0
+ARMG.US,D,20260218,000000,7.51,7.71,7.2201,7.35,1010313,0

daily/us/nasdaq etfs/arvr.us.txt

@@ -0,0 +1,774 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARVR.US,D,20220421,000000,29.3999,29.3999,28.7176,28.7176,384,0
+ARVR.US,D,20220422,000000,28.3715,28.3715,28.3715,28.3715,7,0
+ARVR.US,D,20220425,000000,28.7378,28.7378,28.7378,28.7378,1,0
+ARVR.US,D,20220426,000000,27.7676,27.7676,27.7676,27.7676,87,0
+ARVR.US,D,20220427,000000,27.81,28.06,27.7456,27.7456,679,0
+ARVR.US,D,20220428,000000,28.6684,28.6684,28.6684,28.6684,1,0
+ARVR.US,D,20220429,000000,27.9819,27.9819,27.9819,27.9819,6,0
+ARVR.US,D,20220502,000000,28.4948,28.4948,28.4948,28.4948,109,0
+ARVR.US,D,20220503,000000,28.52,28.52,28.52,28.52,4,0
+ARVR.US,D,20220504,000000,28.63,29.3803,28.63,29.3803,237,0
+ARVR.US,D,20220505,000000,28.96,28.96,27.83,27.9585,994,0
+ARVR.US,D,20220506,000000,27.4778,27.4778,27.4778,27.4778,12,0
+ARVR.US,D,20220509,000000,26.91,26.91,26.22,26.22,1405,0
+ARVR.US,D,20220510,000000,26.82,26.82,26.5943,26.5943,401,0
+ARVR.US,D,20220511,000000,26.34,26.34,25.98,25.9967,1050,0
+ARVR.US,D,20220512,000000,26.1604,26.2569,26.1604,26.2569,123,0
+ARVR.US,D,20220513,000000,26.74,27.36,26.74,27.3465,612,0
+ARVR.US,D,20220516,000000,26.9926,26.9926,26.9926,26.9926,1,0
+ARVR.US,D,20220517,000000,27.8,28.0181,27.8,28.0181,401,0
+ARVR.US,D,20220518,000000,27.2438,27.2438,27.2438,27.2438,108,0
+ARVR.US,D,20220519,000000,27.8304,27.86,27.34,27.34,503,0
+ARVR.US,D,20220520,000000,27.5771,27.5771,27.5771,27.5771,1,0
+ARVR.US,D,20220523,000000,27.85,27.85,27.7947,27.7947,301,0
+ARVR.US,D,20220524,000000,27.24,27.24,26.88,26.88,404,0
+ARVR.US,D,20220525,000000,27.15,27.3104,27.15,27.3104,264,0
+ARVR.US,D,20220526,000000,27.25,27.918,27.25,27.918,801,0
+ARVR.US,D,20220527,000000,28.5513,28.5513,28.5513,28.5513,2,0
+ARVR.US,D,20220531,000000,28.69,28.69,28.5356,28.5356,400,0
+ARVR.US,D,20220601,000000,28.3207,28.3207,28.3207,28.3207,3,0
+ARVR.US,D,20220602,000000,29.1421,29.1421,29.1421,29.1421,11,0
+ARVR.US,D,20220603,000000,28.3268,28.3268,28.3268,28.3268,11,0
+ARVR.US,D,20220606,000000,28.3772,28.3772,28.3772,28.3772,3,0
+ARVR.US,D,20220607,000000,28.5494,28.5494,28.5494,28.5494,1,0
+ARVR.US,D,20220608,000000,28.3306,28.3306,28.3306,28.3306,10,0
+ARVR.US,D,20220609,000000,27.59,27.59,27.59,27.59,7,0
+ARVR.US,D,20220610,000000,26.7896,26.7896,26.7896,26.7896,7,0
+ARVR.US,D,20220613,000000,25.52,25.52,25.52,25.52,21,0
+ARVR.US,D,20220614,000000,25.534,25.534,25.534,25.534,14,0
+ARVR.US,D,20220615,000000,26.01,26.01,26.01,26.01,24,0
+ARVR.US,D,20220616,000000,24.8619,24.8619,24.8619,24.8619,79,0
+ARVR.US,D,20220617,000000,25.0075,25.0075,25.0075,25.0075,13,0
+ARVR.US,D,20220621,000000,25.4643,25.4643,25.4643,25.4643,50,0
+ARVR.US,D,20220622,000000,25.3403,25.3403,25.3403,25.3403,54,0
+ARVR.US,D,20220623,000000,25.5356,25.5356,25.5356,25.5356,21,0
+ARVR.US,D,20220624,000000,26.4623,26.4623,26.4623,26.4623,23,0
+ARVR.US,D,20220627,000000,26.454,26.454,26.454,26.454,2,0
+ARVR.US,D,20220628,000000,26.0274,26.0274,26.0274,26.0274,2,0
+ARVR.US,D,20220629,000000,25.8388,25.8388,25.8388,25.8388,38,0
+ARVR.US,D,20220630,000000,25.46,25.46,25.46,25.46,150,0
+ARVR.US,D,20220701,000000,25.3373,25.3373,25.3373,25.3373,7,0
+ARVR.US,D,20220705,000000,25.57,25.57,25.57,25.57,11,0
+ARVR.US,D,20220706,000000,25.6545,25.6545,25.6545,25.6545,28,0
+ARVR.US,D,20220707,000000,26.2686,26.2686,26.2686,26.2686,1,0
+ARVR.US,D,20220708,000000,26.3413,26.3413,26.3413,26.3413,1,0
+ARVR.US,D,20220711,000000,25.6372,25.6372,25.6372,25.6372,17,0
+ARVR.US,D,20220712,000000,25.5644,25.5644,25.5644,25.5644,5,0
+ARVR.US,D,20220713,000000,25.5199,25.5199,25.5199,25.5199,2,0
+ARVR.US,D,20220714,000000,25.5721,25.5721,25.5721,25.5721,1,0
+ARVR.US,D,20220715,000000,25.9988,25.9988,25.9988,25.9988,1,0
+ARVR.US,D,20220718,000000,26.0546,26.0546,26.0546,26.0546,17,0
+ARVR.US,D,20220719,000000,26.7298,26.7298,26.7298,26.7298,2,0
+ARVR.US,D,20220720,000000,27.408,27.408,27.408,27.408,15,0
+ARVR.US,D,20220721,000000,27.9477,27.9477,27.9477,27.9477,14,0
+ARVR.US,D,20220722,000000,27.0557,27.0557,27.0557,27.0557,66,0
+ARVR.US,D,20220725,000000,26.9309,26.9309,26.9309,26.9309,8,0
+ARVR.US,D,20220726,000000,26.4255,26.4255,26.4255,26.4255,2,0
+ARVR.US,D,20220727,000000,27.4111,27.4111,27.4111,27.4111,55,0
+ARVR.US,D,20220728,000000,27.5524,27.5524,27.5524,27.5524,3,0
+ARVR.US,D,20220729,000000,27.5775,27.5775,27.5775,27.5775,1,0
+ARVR.US,D,20220801,000000,27.6728,27.6728,27.6728,27.6728,16,0
+ARVR.US,D,20220802,000000,27.5432,27.5432,27.5432,27.5432,7,0
+ARVR.US,D,20220803,000000,28.1515,28.1515,28.1515,28.1515,1,0
+ARVR.US,D,20220804,000000,28.3967,28.3967,28.3967,28.3967,8,0
+ARVR.US,D,20220805,000000,28.4338,28.4338,28.4338,28.4338,4,0
+ARVR.US,D,20220808,000000,28.1784,28.2137,28.1784,28.2137,653,0
+ARVR.US,D,20220809,000000,27.6022,27.6022,27.6022,27.6022,18,0
+ARVR.US,D,20220810,000000,28.3619,28.3619,28.3619,28.3619,10,0
+ARVR.US,D,20220811,000000,28.4581,28.4581,28.4581,28.4581,18,0
+ARVR.US,D,20220812,000000,28.95,28.9936,28.95,28.9936,411,0
+ARVR.US,D,20220815,000000,29.0551,29.0551,29.0551,29.0551,30,0
+ARVR.US,D,20220816,000000,28.9673,28.9673,28.9673,28.9673,28,0
+ARVR.US,D,20220817,000000,28.4556,28.4556,28.4556,28.4556,2,0
+ARVR.US,D,20220818,000000,28.4936,28.4936,28.4936,28.4936,2,0
+ARVR.US,D,20220819,000000,27.7373,27.7373,27.7373,27.7373,101,0
+ARVR.US,D,20220822,000000,27.115,27.115,26.9666,26.9666,616,0
+ARVR.US,D,20220823,000000,26.7488,26.7488,26.7488,26.7488,2,0
+ARVR.US,D,20220824,000000,26.7547,26.7547,26.7547,26.7547,17,0
+ARVR.US,D,20220825,000000,27.4277,27.4277,27.4277,27.4277,5,0
+ARVR.US,D,20220826,000000,26.4213,26.4213,26.4213,26.4213,1,0
+ARVR.US,D,20220829,000000,26.0568,26.0568,26.0568,26.0568,10,0
+ARVR.US,D,20220830,000000,25.8436,25.8436,25.8436,25.8436,2,0
+ARVR.US,D,20220831,000000,26.06,26.07,25.89,25.89,2223,0
+ARVR.US,D,20220901,000000,25.44,25.51,25.165,25.51,3166,0
+ARVR.US,D,20220902,000000,25.2148,25.2148,25.2148,25.2148,1,0
+ARVR.US,D,20220906,000000,24.955,24.955,24.955,24.955,3,0
+ARVR.US,D,20220907,000000,24.969,25.29,24.969,25.2316,450,0
+ARVR.US,D,20220908,000000,25.3959,25.3959,25.3959,25.3959,1,0
+ARVR.US,D,20220909,000000,26.1068,26.1068,26.1068,26.1068,1,0
+ARVR.US,D,20220914,000000,25.0956,25.0956,25.0956,25.0956,97,0
+ARVR.US,D,20220915,000000,24.7816,24.7816,24.7816,24.7816,23,0
+ARVR.US,D,20220916,000000,24.5054,24.5054,24.5054,24.5054,1,0
+ARVR.US,D,20220919,000000,24.6003,24.6003,24.6003,24.6003,6,0
+ARVR.US,D,20220920,000000,24.2733,24.2733,24.2733,24.2733,2,0
+ARVR.US,D,20220921,000000,23.62,23.62,23.62,23.62,25,0
+ARVR.US,D,20220922,000000,23.55,23.56,23.525,23.5258,1900,0
+ARVR.US,D,20220923,000000,23.0484,23.0484,23.0484,23.0484,19,0
+ARVR.US,D,20220926,000000,22.8213,22.8213,22.8213,22.8213,4,0
+ARVR.US,D,20220927,000000,22.9162,22.9162,22.9162,22.9162,5,0
+ARVR.US,D,20220928,000000,23.33,23.3818,23.33,23.3818,101,0
+ARVR.US,D,20220929,000000,22.6888,22.6888,22.6888,22.6888,19,0
+ARVR.US,D,20220930,000000,22.4037,22.4037,22.4037,22.4037,19,0
+ARVR.US,D,20221003,000000,23.0392,23.0392,23.0392,23.0392,13,0
+ARVR.US,D,20221004,000000,23.922,23.922,23.922,23.922,24,0
+ARVR.US,D,20221005,000000,23.81,23.81,23.81,23.81,1,0
+ARVR.US,D,20221006,000000,23.8498,23.8498,23.8498,23.8498,45,0
+ARVR.US,D,20221007,000000,22.8941,22.8941,22.8941,22.8941,3,0
+ARVR.US,D,20221010,000000,22.5054,22.5054,22.5054,22.5054,4,0
+ARVR.US,D,20221011,000000,22.0613,22.0613,22.0613,22.0613,1,0
+ARVR.US,D,20221012,000000,21.9591,21.9591,21.9591,21.9591,61,0
+ARVR.US,D,20221013,000000,22.43,22.43,22.43,22.43,30,0
+ARVR.US,D,20221014,000000,21.7772,21.7772,21.7772,21.7772,1,0
+ARVR.US,D,20221017,000000,22.5882,22.5882,22.5882,22.5882,4,0
+ARVR.US,D,20221018,000000,22.6873,22.6873,22.6873,22.6873,73,0
+ARVR.US,D,20221019,000000,22.6269,22.6269,22.6269,22.6269,46,0
+ARVR.US,D,20221020,000000,22.65,22.65,22.65,22.65,7,0
+ARVR.US,D,20221021,000000,22.65,22.9944,22.65,22.9944,514,0
+ARVR.US,D,20221024,000000,22.57,22.8213,22.57,22.8213,1000,0
+ARVR.US,D,20221025,000000,23.4509,23.4509,23.4509,23.4509,46,0
+ARVR.US,D,20221026,000000,23.3259,23.3259,23.3259,23.3259,1,0
+ARVR.US,D,20221027,000000,22.8842,22.8842,22.8842,22.8842,23,0
+ARVR.US,D,20221028,000000,23.3481,23.3481,23.3481,23.3481,45,0
+ARVR.US,D,20221031,000000,23.0629,23.0629,23.0629,23.0629,4,0
+ARVR.US,D,20221101,000000,23.26,23.26,23.26,23.26,14,0
+ARVR.US,D,20221102,000000,22.701,22.701,22.701,22.701,1,0
+ARVR.US,D,20221103,000000,22.47,22.47,22.47,22.47,3,0
+ARVR.US,D,20221104,000000,22.9,22.9,22.9,22.9,5,0
+ARVR.US,D,20221107,000000,23.282,23.282,23.282,23.282,1,0
+ARVR.US,D,20221108,000000,23.4219,23.4219,23.4219,23.4219,93,0
+ARVR.US,D,20221109,000000,22.6562,22.6562,22.6562,22.6562,2,0
+ARVR.US,D,20221110,000000,24.6085,24.6085,24.6085,24.6085,1,0
+ARVR.US,D,20221111,000000,25.3683,25.3683,25.3683,25.3683,1,0
+ARVR.US,D,20221114,000000,25.1656,25.1656,25.1656,25.1656,2,0
+ARVR.US,D,20221115,000000,25.82,25.82,25.82,25.82,8,0
+ARVR.US,D,20221116,000000,25.1834,25.1834,25.1834,25.1834,22,0
+ARVR.US,D,20221117,000000,25.1685,25.1685,25.1685,25.1685,1,0
+ARVR.US,D,20221118,000000,25.0503,25.0503,25.0503,25.0503,1,0
+ARVR.US,D,20221121,000000,24.5972,24.5972,24.5972,24.5972,1,0
+ARVR.US,D,20221122,000000,24.8972,24.8972,24.8972,24.8972,3,0
+ARVR.US,D,20221123,000000,25.1901,25.1901,25.1901,25.1901,2,0
+ARVR.US,D,20221125,000000,25.0051,25.0051,25.0051,25.0051,2,0
+ARVR.US,D,20221128,000000,24.5584,24.5584,24.5584,24.5584,2,0
+ARVR.US,D,20221129,000000,24.5325,24.5325,24.5325,24.5325,1,0
+ARVR.US,D,20221130,000000,25.6342,25.6342,25.6342,25.6342,10,0
+ARVR.US,D,20221201,000000,25.92,25.94,25.84,25.8619,26401,0
+ARVR.US,D,20221202,000000,25.77,25.77,25.77,25.77,4,0
+ARVR.US,D,20221205,000000,25.3759,25.3759,25.3759,25.3759,1,0
+ARVR.US,D,20221206,000000,24.91,24.91,24.8117,24.8117,259,0
+ARVR.US,D,20221207,000000,24.7095,24.7095,24.7095,24.7095,1,0
+ARVR.US,D,20221208,000000,25.1242,25.1242,25.1242,25.1242,21,0
+ARVR.US,D,20221209,000000,25.0557,25.0557,25.0557,25.0557,1,0
+ARVR.US,D,20221212,000000,25.2813,25.2813,25.2813,25.2813,1,0
+ARVR.US,D,20221213,000000,25.4956,25.4956,25.4956,25.4956,41,0
+ARVR.US,D,20221214,000000,25.4073,25.4073,25.4073,25.4073,1,0
+ARVR.US,D,20221215,000000,24.3699,24.3699,24.3699,24.3699,42,0
+ARVR.US,D,20221216,000000,24.6816,24.6816,24.6816,24.6816,83,0
+ARVR.US,D,20221219,000000,24.3754,24.3754,24.3754,24.3754,1,0
+ARVR.US,D,20221220,000000,24.3414,24.3414,24.3414,24.3414,1,0
+ARVR.US,D,20221221,000000,24.7673,24.7673,24.7673,24.7673,21,0
+ARVR.US,D,20221222,000000,24.295,24.295,24.295,24.295,1,0
+ARVR.US,D,20221223,000000,24.1853,24.1853,24.1853,24.1853,4,0
+ARVR.US,D,20221227,000000,23.995,23.995,23.995,23.995,4,0
+ARVR.US,D,20221228,000000,23.7083,23.7083,23.7083,23.7083,2,0
+ARVR.US,D,20221229,000000,24.5191,24.5191,24.5191,24.5191,4,0
+ARVR.US,D,20221230,000000,24.36,24.36,24.36,24.36,5,0
+ARVR.US,D,20230103,000000,24.36,24.3854,24.36,24.375,1072,0
+ARVR.US,D,20230104,000000,24.8655,24.8655,24.8655,24.8655,10,0
+ARVR.US,D,20230105,000000,24.5517,24.5517,24.5517,24.5517,1,0
+ARVR.US,D,20230106,000000,25.0596,25.0596,25.0596,25.0596,2,0
+ARVR.US,D,20230109,000000,25.378,25.378,25.378,25.378,1,0
+ARVR.US,D,20230110,000000,25.649,25.649,25.649,25.649,1,0
+ARVR.US,D,20230111,000000,25.9084,25.9084,25.9084,25.9084,39,0
+ARVR.US,D,20230112,000000,26.135,26.135,26.135,26.135,1,0
+ARVR.US,D,20230113,000000,26.1591,26.1591,26.1591,26.1591,1,0
+ARVR.US,D,20230117,000000,26.305,26.305,26.305,26.305,1,0
+ARVR.US,D,20230118,000000,26.1205,26.1205,26.1205,26.1205,50,0
+ARVR.US,D,20230119,000000,25.8705,25.8705,25.8705,25.8705,40,0
+ARVR.US,D,20230120,000000,26.5201,26.5201,26.5201,26.5201,40,0
+ARVR.US,D,20230123,000000,27.2843,27.2843,27.2843,27.2843,3,0
+ARVR.US,D,20230124,000000,27.2262,27.2262,27.2262,27.2262,1,0
+ARVR.US,D,20230125,000000,27.2097,27.2097,27.2097,27.2097,13,0
+ARVR.US,D,20230126,000000,27.699,27.699,27.699,27.699,1,0
+ARVR.US,D,20230127,000000,28.0033,28.0033,28.0033,28.0033,146,0
+ARVR.US,D,20230130,000000,27.34,27.34,27.34,27.34,35,0
+ARVR.US,D,20230131,000000,27.67,27.67,27.67,27.67,13,0
+ARVR.US,D,20230201,000000,28.2822,28.2822,28.2822,28.2822,102,0
+ARVR.US,D,20230202,000000,29.47,29.47,29.01,29.1986,768,0
+ARVR.US,D,20230203,000000,28.6191,28.6191,28.6191,28.6191,85,0
+ARVR.US,D,20230206,000000,28.3,28.3,28.1601,28.1601,101,0
+ARVR.US,D,20230207,000000,28.525,28.6729,28.525,28.66,360,0
+ARVR.US,D,20230208,000000,28.1773,28.1773,28.1773,28.1773,38,0
+ARVR.US,D,20230209,000000,28.28,28.28,28.2439,28.2439,193,0
+ARVR.US,D,20230210,000000,27.7674,27.7674,27.7674,27.7674,1,0
+ARVR.US,D,20230213,000000,28.02,28.02,28.02,28.02,16,0
+ARVR.US,D,20230214,000000,28.28,28.3766,28.28,28.3766,3,0
+ARVR.US,D,20230215,000000,28.6913,28.6913,28.6913,28.6913,1,0
+ARVR.US,D,20230216,000000,28.2162,28.2162,28.2162,28.2162,5,0
+ARVR.US,D,20230217,000000,27.7954,27.7954,27.7954,27.7954,2,0
+ARVR.US,D,20230221,000000,27.19,27.19,27.0621,27.0621,371,0
+ARVR.US,D,20230222,000000,26.9868,26.9868,26.9868,26.9868,3,0
+ARVR.US,D,20230223,000000,27.1986,27.1986,27.1986,27.1986,51,0
+ARVR.US,D,20230224,000000,26.43,26.59,26.43,26.59,133,0
+ARVR.US,D,20230227,000000,26.7146,26.7146,26.7146,26.7146,3,0
+ARVR.US,D,20230228,000000,26.7625,26.7625,26.7625,26.7625,1,0
+ARVR.US,D,20230301,000000,26.7831,26.7831,26.7831,26.7831,1,0
+ARVR.US,D,20230302,000000,27.0475,27.0475,27.0475,27.0475,1,0
+ARVR.US,D,20230303,000000,27.5557,27.5557,27.5557,27.5557,42,0
+ARVR.US,D,20230306,000000,27.94,27.9599,27.5465,27.5465,386,0
+ARVR.US,D,20230307,000000,27.2759,27.2759,27.2759,27.2759,9,0
+ARVR.US,D,20230308,000000,27.4901,27.4901,27.4901,27.4901,4,0
+ARVR.US,D,20230309,000000,27.0155,27.0155,27.0155,27.0155,1,0
+ARVR.US,D,20230310,000000,26.77,26.77,26.6771,26.6771,106,0
+ARVR.US,D,20230313,000000,26.655,26.7868,26.655,26.7868,149,0
+ARVR.US,D,20230314,000000,27.2608,27.2608,27.2608,27.2608,1,0
+ARVR.US,D,20230315,000000,27.065,27.065,27.065,27.065,1,0
+ARVR.US,D,20230316,000000,27.75,27.9731,27.75,27.9731,254,0
+ARVR.US,D,20230317,000000,27.86,27.86,27.8372,27.8372,150,0
+ARVR.US,D,20230320,000000,27.9618,27.9618,27.9618,27.9618,10,0
+ARVR.US,D,20230321,000000,28.3816,28.3816,28.3816,28.3816,1,0
+ARVR.US,D,20230322,000000,28.0472,28.0472,28.0472,28.0472,2,0
+ARVR.US,D,20230323,000000,28.6788,28.6788,28.6788,28.6788,12,0
+ARVR.US,D,20230324,000000,28.54,28.6829,28.54,28.6829,1042,0
+ARVR.US,D,20230327,000000,28.4382,28.4382,28.4382,28.4382,2,0
+ARVR.US,D,20230328,000000,28.2709,28.2709,28.2709,28.2709,2,0
+ARVR.US,D,20230329,000000,28.8491,28.8491,28.8491,28.8491,1,0
+ARVR.US,D,20230330,000000,29.0993,29.0993,29.0993,29.0993,2,0
+ARVR.US,D,20230331,000000,29.4,29.4,29.4,29.4,3,0
+ARVR.US,D,20230403,000000,29.4672,29.4672,29.4672,29.4672,50,0
+ARVR.US,D,20230404,000000,29.3865,29.3865,29.3865,29.3865,4,0
+ARVR.US,D,20230405,000000,28.9137,28.9137,28.9137,28.9137,13,0
+ARVR.US,D,20230406,000000,29.0047,29.0047,29.0047,29.0047,25,0
+ARVR.US,D,20230410,000000,29.1225,29.1225,29.1225,29.1225,23,0
+ARVR.US,D,20230411,000000,29.0582,29.0582,29.0582,29.0582,40015,0
+ARVR.US,D,20230412,000000,29.0471,29.12,28.7777,28.7777,7018,0
+ARVR.US,D,20230413,000000,29.2206,29.2206,29.2206,29.2206,58,0
+ARVR.US,D,20230414,000000,29.0896,29.0896,29.0896,29.0896,1,0
+ARVR.US,D,20230417,000000,29.03,29.445,29.03,29.05,4410,0
+ARVR.US,D,20230418,000000,29.15,29.2231,29.15,29.2231,2979,0
+ARVR.US,D,20230419,000000,28.99,29,28.88,28.88,1588,0
+ARVR.US,D,20230420,000000,28.7062,28.7062,28.7062,28.7062,2,0
+ARVR.US,D,20230421,000000,28.5723,28.5723,28.5723,28.5723,1,0
+ARVR.US,D,20230424,000000,28.4762,28.4762,28.4762,28.4762,78,0
+ARVR.US,D,20230425,000000,27.87,27.87,27.77,27.77,103,0
+ARVR.US,D,20230426,000000,27.7647,27.7647,27.7647,27.7647,1,0
+ARVR.US,D,20230427,000000,27.93,28.14,27.93,28.14,202,0
+ARVR.US,D,20230428,000000,28.09,28.15,28.01,28.15,816,0
+ARVR.US,D,20230501,000000,28.1852,28.1852,28.1852,28.1852,1,0
+ARVR.US,D,20230502,000000,27.8466,27.8466,27.8466,27.8466,4,0
+ARVR.US,D,20230503,000000,27.74,27.74,27.55,27.55,122,0
+ARVR.US,D,20230504,000000,27.52,27.59,27.5198,27.5381,1021,0
+ARVR.US,D,20230505,000000,28.0125,28.0125,28.0125,28.0125,24,0
+ARVR.US,D,20230508,000000,28.1712,28.1712,28.1712,28.1712,2,0
+ARVR.US,D,20230509,000000,28.0314,28.0314,28.0314,28.0314,7,0
+ARVR.US,D,20230510,000000,28.2069,28.2069,28.2069,28.2069,2,0
+ARVR.US,D,20230511,000000,28.2585,28.2585,28.2585,28.2585,2,0
+ARVR.US,D,20230512,000000,27.98,27.98,27.98,27.98,2,0
+ARVR.US,D,20230515,000000,28.4713,28.4713,28.4713,28.4713,2,0
+ARVR.US,D,20230516,000000,28.24,28.24,28.24,28.24,3,0
+ARVR.US,D,20230517,000000,28.7393,28.7393,28.7393,28.7393,1,0
+ARVR.US,D,20230518,000000,29.3551,29.3551,29.3551,29.3551,1,0
+ARVR.US,D,20230519,000000,29.18,29.18,29.18,29.18,2,0
+ARVR.US,D,20230522,000000,29.28,29.28,29.28,29.28,6,0
+ARVR.US,D,20230523,000000,28.73,28.73,28.73,28.73,2,0
+ARVR.US,D,20230524,000000,28.46,28.46,28.46,28.46,7,0
+ARVR.US,D,20230525,000000,28.68,29.1321,28.68,29.1321,1205,0
+ARVR.US,D,20230526,000000,29.4106,29.8986,29.365,29.8986,950,0
+ARVR.US,D,20230530,000000,29.82,29.82,29.82,29.82,33,0
+ARVR.US,D,20230531,000000,29.65,29.65,29.65,29.65,2,0
+ARVR.US,D,20230601,000000,30.24,30.24,30.1288,30.1288,135,0
+ARVR.US,D,20230602,000000,30.2906,30.2906,30.2906,30.2906,1,0
+ARVR.US,D,20230605,000000,30.21,30.24,30.21,30.24,470,0
+ARVR.US,D,20230606,000000,30.5554,30.5554,30.5554,30.5554,11,0
+ARVR.US,D,20230607,000000,30.1213,30.1213,30.1213,30.1213,10,0
+ARVR.US,D,20230608,000000,30.23,30.23,30.23,30.23,9,0
+ARVR.US,D,20230609,000000,30.4716,30.4716,30.4716,30.4716,1,0
+ARVR.US,D,20230612,000000,31.0179,31.0179,31.0179,31.0179,5,0
+ARVR.US,D,20230613,000000,31.4452,31.4452,31.4452,31.4452,6,0
+ARVR.US,D,20230614,000000,31.7699,31.7699,31.7341,31.7341,175,0
+ARVR.US,D,20230615,000000,31.85,31.85,31.85,31.85,3,0
+ARVR.US,D,20230616,000000,31.7974,31.7974,31.7974,31.7974,3,0
+ARVR.US,D,20230620,000000,31.45,31.45,31.4,31.4,116,0
+ARVR.US,D,20230621,000000,30.844,30.844,30.844,30.844,14,0
+ARVR.US,D,20230622,000000,30.82,30.8674,30.82,30.85,311,0
+ARVR.US,D,20230623,000000,30.44,30.44,30.44,30.44,2,0
+ARVR.US,D,20230626,000000,30.4934,30.4934,30.4934,30.4934,1,0
+ARVR.US,D,20230627,000000,31.2627,31.2627,31.2627,31.2627,1,0
+ARVR.US,D,20230628,000000,31.3016,31.3016,31.3016,31.3016,1,0
+ARVR.US,D,20230629,000000,31.1799,31.1799,31.1473,31.1473,170,0
+ARVR.US,D,20230630,000000,31.58,31.58,31.5156,31.5156,1083,0
+ARVR.US,D,20230703,000000,31.6134,31.6134,31.6134,31.6134,136,0
+ARVR.US,D,20230705,000000,31.2,31.2,31.2,31.2,3,0
+ARVR.US,D,20230706,000000,30.84,30.84,30.75,30.75,157,0
+ARVR.US,D,20230707,000000,30.8959,30.8959,30.8959,30.8959,25,0
+ARVR.US,D,20230710,000000,31.1292,31.1292,31.1292,31.1292,450,0
+ARVR.US,D,20230711,000000,31.7023,31.7023,31.7023,31.7023,1,0
+ARVR.US,D,20230712,000000,32.2325,32.2325,32.2325,32.2325,11,0
+ARVR.US,D,20230713,000000,32.8755,32.8755,32.8755,32.8755,4,0
+ARVR.US,D,20230714,000000,32.42,32.42,32.42,32.42,6,0
+ARVR.US,D,20230717,000000,32.9369,32.9369,32.9369,32.9369,2,0
+ARVR.US,D,20230718,000000,33.1657,33.1657,33.1657,33.1657,9,0
+ARVR.US,D,20230719,000000,33.126,33.126,33.0592,33.0873,900,0
+ARVR.US,D,20230720,000000,31.99,31.99,31.99,31.99,7,0
+ARVR.US,D,20230721,000000,32.0159,32.0159,32.0159,32.0159,1,0
+ARVR.US,D,20230724,000000,32.0608,32.12,32.01,32.01,404,0
+ARVR.US,D,20230725,000000,32.29,32.29,32.1959,32.1959,100,0
+ARVR.US,D,20230726,000000,32.07,32.07,32.07,32.07,2,0
+ARVR.US,D,20230727,000000,32.3506,32.3506,32.3506,32.3506,14,0
+ARVR.US,D,20230728,000000,32.9156,32.9156,32.9156,32.9156,1,0
+ARVR.US,D,20230731,000000,33.05,33.05,33.05,33.05,41,0
+ARVR.US,D,20230801,000000,32.58,32.76,32.58,32.76,416,0
+ARVR.US,D,20230802,000000,31.955,31.955,31.76,31.76,102,0
+ARVR.US,D,20230803,000000,31.7648,31.7648,31.7648,31.7648,1,0
+ARVR.US,D,20230804,000000,31.48,31.48,31.48,31.48,2,0
+ARVR.US,D,20230807,000000,31.5181,31.5181,31.5181,31.5181,1,0
+ARVR.US,D,20230808,000000,31.03,31.03,31.03,31.03,8,0
+ARVR.US,D,20230809,000000,30.5872,30.5872,30.5872,30.5872,1,0
+ARVR.US,D,20230810,000000,30.5947,30.5947,30.5947,30.5947,1,0
+ARVR.US,D,20230811,000000,30.15,30.15,30.15,30.15,2,0
+ARVR.US,D,20230814,000000,30.5155,30.5155,30.5155,30.5155,1,0
+ARVR.US,D,20230815,000000,30.1256,30.1256,30.1256,30.1256,1,0
+ARVR.US,D,20230816,000000,30.08,30.1,29.63,29.63,1339,0
+ARVR.US,D,20230817,000000,29.51,29.51,29.4538,29.4538,322,0
+ARVR.US,D,20230818,000000,29.33,29.33,29.33,29.33,3,0
+ARVR.US,D,20230821,000000,29.77,29.77,29.6938,29.6938,900,0
+ARVR.US,D,20230822,000000,29.6302,29.6302,29.6302,29.6302,1,0
+ARVR.US,D,20230823,000000,30.1292,30.1292,30.1292,30.1292,1,0
+ARVR.US,D,20230824,000000,29.42,29.42,29.42,29.42,5,0
+ARVR.US,D,20230825,000000,29.5748,29.6877,29.5748,29.6877,268,0
+ARVR.US,D,20230828,000000,30.0076,30.0076,30.0076,30.0076,1,0
+ARVR.US,D,20230829,000000,30.43,30.5621,30.43,30.5621,1576,0
+ARVR.US,D,20230830,000000,30.6499,30.65,30.57,30.57,682,0
+ARVR.US,D,20230831,000000,30.82,30.82,30.7494,30.7494,181,0
+ARVR.US,D,20230901,000000,30.98,30.98,30.94,30.9658,605,0
+ARVR.US,D,20230905,000000,30.78,30.85,30.78,30.85,1002,0
+ARVR.US,D,20230906,000000,30.6934,30.6934,30.6934,30.6934,2,0
+ARVR.US,D,20230907,000000,30.39,30.39,30.3536,30.3536,151,0
+ARVR.US,D,20230908,000000,30.2072,30.2072,30.2072,30.2072,2,0
+ARVR.US,D,20230911,000000,30.456,30.456,30.4513,30.4513,151,0
+ARVR.US,D,20230912,000000,30.3744,30.3744,30.3744,30.3744,2,0
+ARVR.US,D,20230913,000000,30.22,30.22,30.22,30.22,13,0
+ARVR.US,D,20230914,000000,30.4333,30.4333,30.4333,30.4333,1,0
+ARVR.US,D,20230915,000000,30.22,30.22,29.9749,29.9749,174,0
+ARVR.US,D,20230918,000000,29.9094,29.9094,29.9005,29.9005,270,0
+ARVR.US,D,20230919,000000,29.8455,29.8455,29.8455,29.8455,39,0
+ARVR.US,D,20230920,000000,29.26,29.26,29.26,29.26,5,0
+ARVR.US,D,20230921,000000,28.6995,28.6995,28.6995,28.6995,1,0
+ARVR.US,D,20230922,000000,28.96,28.96,28.9083,28.9083,102,0
+ARVR.US,D,20230925,000000,29,29,29,29,3,0
+ARVR.US,D,20230926,000000,28.5875,28.5875,28.5875,28.5875,2,0
+ARVR.US,D,20230927,000000,28.692,28.692,28.692,28.692,1,0
+ARVR.US,D,20230928,000000,28.9023,28.9023,28.9023,28.9023,53,0
+ARVR.US,D,20230929,000000,29.1517,29.1517,29.1517,29.1517,2,0
+ARVR.US,D,20231002,000000,29.05,29.05,29.05,29.05,3,0
+ARVR.US,D,20231003,000000,28.83,29.1191,28.6639,28.6639,1135,0
+ARVR.US,D,20231004,000000,28.8662,28.8662,28.8662,28.8662,70,0
+ARVR.US,D,20231005,000000,28.9041,28.9041,28.9041,28.9041,1,0
+ARVR.US,D,20231006,000000,29.3491,29.3491,29.3491,29.3491,19,0
+ARVR.US,D,20231009,000000,29.4463,29.4463,29.4463,29.4463,2,0
+ARVR.US,D,20231010,000000,29.83,29.83,29.7647,29.7647,372,0
+ARVR.US,D,20231011,000000,29.9536,29.9536,29.9536,29.9536,2,0
+ARVR.US,D,20231012,000000,30.13,30.13,29.83,29.8634,1290,0
+ARVR.US,D,20231013,000000,29.31,29.31,29.31,29.31,127,0
+ARVR.US,D,20231016,000000,29.6575,29.6575,29.6575,29.6575,69,0
+ARVR.US,D,20231017,000000,29.56,29.5647,29.56,29.5647,464,0
+ARVR.US,D,20231018,000000,29.149,29.149,29.07,29.07,214,0
+ARVR.US,D,20231019,000000,29.34,29.34,29.2607,29.2607,382,0
+ARVR.US,D,20231020,000000,28.83,28.89,28.81,28.81,659,0
+ARVR.US,D,20231023,000000,28.7801,28.7801,28.7801,28.7801,1,0
+ARVR.US,D,20231024,000000,29.2088,29.2088,29.2088,29.2088,1,0
+ARVR.US,D,20231025,000000,28.4797,28.4797,28.4797,28.4797,135,0
+ARVR.US,D,20231026,000000,28.1894,28.1894,28.1894,28.1894,1,0
+ARVR.US,D,20231027,000000,28.2611,28.2611,28.2611,28.2611,1,0
+ARVR.US,D,20231030,000000,28.6061,28.6061,28.6061,28.6061,3,0
+ARVR.US,D,20231031,000000,28.848,28.848,28.848,28.848,2,0
+ARVR.US,D,20231101,000000,29.022,29.2061,29.022,29.2061,190,0
+ARVR.US,D,20231102,000000,29.9333,29.9333,29.9333,29.9333,2,0
+ARVR.US,D,20231103,000000,30.57,30.6237,30.57,30.6237,149,0
+ARVR.US,D,20231106,000000,30.4359,30.4615,30.4359,30.4615,166,0
+ARVR.US,D,20231107,000000,30.81,30.81,30.7458,30.7458,392,0
+ARVR.US,D,20231108,000000,30.9992,30.9992,30.9992,30.9992,3,0
+ARVR.US,D,20231109,000000,30.8947,30.8947,30.8947,30.8947,1,0
+ARVR.US,D,20231110,000000,31.03,31.47,31.03,31.47,1599,0
+ARVR.US,D,20231113,000000,31.4,31.4797,31.4,31.4797,531,0
+ARVR.US,D,20231114,000000,32.2126,32.2126,32.2126,32.2126,1,0
+ARVR.US,D,20231115,000000,32.5598,32.5598,32.5598,32.5598,1,0
+ARVR.US,D,20231116,000000,32.33,32.33,32.33,32.33,15,0
+ARVR.US,D,20231117,000000,32.5183,32.5183,32.5183,32.5183,1,0
+ARVR.US,D,20231120,000000,32.9125,32.9125,32.9125,32.9125,21,0
+ARVR.US,D,20231121,000000,32.48,32.48,32.48,32.48,2,0
+ARVR.US,D,20231122,000000,32.564,32.6683,32.564,32.6683,377,0
+ARVR.US,D,20231124,000000,32.7,32.7,32.6832,32.6832,156,0
+ARVR.US,D,20231127,000000,32.7733,32.7733,32.7082,32.7082,143,0
+ARVR.US,D,20231128,000000,32.87,32.8873,32.8298,32.8873,1816,0
+ARVR.US,D,20231129,000000,33.219,33.26,33.0023,33.0023,1037,0
+ARVR.US,D,20231130,000000,33.05,33.05,33.004,33.004,101,0
+ARVR.US,D,20231201,000000,33.11,33.11,33.08,33.08,505,0
+ARVR.US,D,20231204,000000,32.75,32.7688,32.75,32.7688,466,0
+ARVR.US,D,20231205,000000,32.61,32.61,32.61,32.61,3,0
+ARVR.US,D,20231206,000000,33.09,33.09,32.6208,32.6208,1224,0
+ARVR.US,D,20231207,000000,33.02,33.05,32.99,32.99,546,0
+ARVR.US,D,20231208,000000,33.24,33.26,33.21,33.21,965,0
+ARVR.US,D,20231211,000000,33.485,33.485,33.485,33.485,1,0
+ARVR.US,D,20231212,000000,33.7175,33.7175,33.7175,33.7175,1,0
+ARVR.US,D,20231213,000000,34.2418,34.2418,34.2418,34.2418,1,0
+ARVR.US,D,20231214,000000,34.595,34.595,34.595,34.595,1,0
+ARVR.US,D,20231215,000000,34.76,34.76,34.497,34.497,690,0
+ARVR.US,D,20231218,000000,34.46,34.46,34.46,34.46,7,0
+ARVR.US,D,20231219,000000,34.808,34.8855,34.785,34.8855,817,0
+ARVR.US,D,20231220,000000,34.878,34.878,34.2179,34.2179,430,0
+ARVR.US,D,20231221,000000,34.9431,34.9431,34.9431,34.9431,1,0
+ARVR.US,D,20231222,000000,34.515,34.515,34.41,34.41,340,0
+ARVR.US,D,20231226,000000,34.872,34.9429,34.8532,34.9429,1540,0
+ARVR.US,D,20231227,000000,35.015,35.06,35.015,35.0528,265,0
+ARVR.US,D,20231228,000000,35.1648,35.1648,35.0818,35.0818,968,0
+ARVR.US,D,20231229,000000,34.888,34.888,34.888,34.888,52,0
+ARVR.US,D,20240102,000000,33.89,33.89,33.794,33.86,1799,0
+ARVR.US,D,20240103,000000,33.66,33.66,33.44,33.44,1927,0
+ARVR.US,D,20240104,000000,33.61,33.61,33.4765,33.4765,921,0
+ARVR.US,D,20240105,000000,33.69,33.7,33.44,33.44,791,0
+ARVR.US,D,20240108,000000,34.1822,34.1822,34.1822,34.1822,3,0
+ARVR.US,D,20240109,000000,34.0749,34.0749,34.0749,34.0749,34,0
+ARVR.US,D,20240110,000000,34.33,34.33,34.2768,34.2768,320,0
+ARVR.US,D,20240111,000000,34.25,34.3281,34.25,34.3281,663,0
+ARVR.US,D,20240112,000000,34.2532,34.2532,34.2532,34.2532,3,0
+ARVR.US,D,20240116,000000,33.81,33.81,33.81,33.81,3,0
+ARVR.US,D,20240117,000000,33.38,33.38,33.38,33.38,9,0
+ARVR.US,D,20240118,000000,33.88,34.01,33.88,33.9698,597,0
+ARVR.US,D,20240119,000000,34.5647,34.5647,34.5647,34.5647,115,0
+ARVR.US,D,20240122,000000,34.78,34.78,34.7055,34.7055,240,0
+ARVR.US,D,20240123,000000,34.988,35.13,34.988,35.0617,1217,0
+ARVR.US,D,20240124,000000,35.369,35.369,35.369,35.369,53,0
+ARVR.US,D,20240125,000000,35.4538,35.4538,35.4538,35.4538,53,0
+ARVR.US,D,20240126,000000,35.14,35.15,34.97,34.97,2265,0
+ARVR.US,D,20240129,000000,35.23,35.2357,35.23,35.2357,210,0
+ARVR.US,D,20240130,000000,34.8377,34.8377,34.8377,34.8377,67,0
+ARVR.US,D,20240131,000000,34.62,34.64,34.3648,34.3648,406,0
+ARVR.US,D,20240201,000000,34.46,34.46,34.46,34.46,2,0
+ARVR.US,D,20240202,000000,34.955,35.1853,34.955,35.1853,577,0
+ARVR.US,D,20240205,000000,35.0823,35.0823,35.0823,35.0823,21,0
+ARVR.US,D,20240206,000000,35.3124,35.3124,35.3124,35.3124,25,0
+ARVR.US,D,20240207,000000,35.14,35.14,35.14,35.14,64,0
+ARVR.US,D,20240208,000000,35.336,35.3372,35.336,35.3372,726,0
+ARVR.US,D,20240209,000000,35.29,35.4364,35.28,35.41,2125,0
+ARVR.US,D,20240212,000000,35.4587,35.4587,35.4587,35.4587,2,0
+ARVR.US,D,20240213,000000,34.83,34.83,34.7078,34.7078,159,0
+ARVR.US,D,20240214,000000,35.4023,35.4023,35.4023,35.4023,1,0
+ARVR.US,D,20240215,000000,35.5534,35.5534,35.4971,35.4971,495,0
+ARVR.US,D,20240216,000000,35.36,35.36,35.0576,35.0576,378,0
+ARVR.US,D,20240220,000000,34.46,34.46,34.46,34.46,171,0
+ARVR.US,D,20240221,000000,34.388,34.388,34.388,34.388,57,0
+ARVR.US,D,20240222,000000,35.2331,35.2331,35.2331,35.2331,3,0
+ARVR.US,D,20240223,000000,35.38,35.38,35.156,35.156,545,0
+ARVR.US,D,20240226,000000,35.1862,35.1862,35.1862,35.1862,108,0
+ARVR.US,D,20240227,000000,35.26,35.26,35.26,35.26,5,0
+ARVR.US,D,20240228,000000,34.9788,34.9788,34.9788,34.9788,2,0
+ARVR.US,D,20240229,000000,35.21,35.25,35.2,35.2358,733,0
+ARVR.US,D,20240301,000000,35.54,35.9563,35.5399,35.9563,1171,0
+ARVR.US,D,20240304,000000,35.7649,35.7649,35.7649,35.7649,1,0
+ARVR.US,D,20240305,000000,35.04,35.0862,35.04,35.0862,515,0
+ARVR.US,D,20240306,000000,35.5122,35.5122,35.5122,35.5122,122,0
+ARVR.US,D,20240307,000000,36.1761,36.1761,36.1761,36.1761,96,0
+ARVR.US,D,20240308,000000,35.865,35.865,35.7258,35.7258,411,0
+ARVR.US,D,20240311,000000,35.8,35.83,35.7402,35.7402,419,0
+ARVR.US,D,20240312,000000,36.4401,36.4401,36.4401,36.4401,1,0
+ARVR.US,D,20240313,000000,36.2833,36.2833,36.1029,36.1029,260,0
+ARVR.US,D,20240314,000000,35.55,35.55,35.55,35.55,6,0
+ARVR.US,D,20240315,000000,35.329,35.329,35.329,35.329,33,0
+ARVR.US,D,20240318,000000,35.5291,35.5291,35.5291,35.5291,3,0
+ARVR.US,D,20240319,000000,35.479,35.479,35.479,35.479,15,0
+ARVR.US,D,20240320,000000,35.8428,35.8428,35.8428,35.8428,39,0
+ARVR.US,D,20240321,000000,35.9573,35.9573,35.9573,35.9573,1,0
+ARVR.US,D,20240322,000000,35.8966,35.95,35.81,35.81,889,0
+ARVR.US,D,20240325,000000,35.6722,35.6722,35.6722,35.6722,59,0
+ARVR.US,D,20240326,000000,35.92,35.92,35.6025,35.6025,1186,0
+ARVR.US,D,20240327,000000,35.495,35.65,35.495,35.65,1856,0
+ARVR.US,D,20240328,000000,35.7434,35.7434,35.7434,35.7434,36,0
+ARVR.US,D,20240401,000000,35.8756,35.8756,35.8756,35.8756,43,0
+ARVR.US,D,20240402,000000,35.32,35.32,35.32,35.32,80,0
+ARVR.US,D,20240403,000000,35.4109,35.4109,35.4109,35.4109,4,0
+ARVR.US,D,20240404,000000,34.9199,34.9199,34.9199,34.9199,3,0
+ARVR.US,D,20240405,000000,35.05,35.05,35.05,35.05,98,0
+ARVR.US,D,20240408,000000,35.2321,35.2321,35.2321,35.2321,1,0
+ARVR.US,D,20240409,000000,35.3799,35.5007,35.3799,35.5007,152,0
+ARVR.US,D,20240410,000000,35.1202,35.1202,35.1202,35.1202,194,0
+ARVR.US,D,20240411,000000,35.428,35.428,35.428,35.428,1,0
+ARVR.US,D,20240412,000000,34.6418,34.6418,34.6418,34.6418,2,0
+ARVR.US,D,20240415,000000,34.5,34.5,34.1081,34.1081,1006,0
+ARVR.US,D,20240416,000000,34.14,34.14,33.92,33.92,123,0
+ARVR.US,D,20240417,000000,33.76,33.8,33.7304,33.7304,202,0
+ARVR.US,D,20240418,000000,33.5794,33.5794,33.5794,33.5794,140,0
+ARVR.US,D,20240419,000000,32.6,32.6,32.6,32.6,14,0
+ARVR.US,D,20240422,000000,33,33,33,33,18,0
+ARVR.US,D,20240423,000000,33.5688,33.5688,33.5688,33.5688,2,0
+ARVR.US,D,20240424,000000,33.76,33.76,33.66,33.7298,2664,0
+ARVR.US,D,20240425,000000,33.72,33.7393,33.72,33.7393,290,0
+ARVR.US,D,20240426,000000,34.3406,34.3406,34.3406,34.3406,1,0
+ARVR.US,D,20240429,000000,34.58,34.62,34.5578,34.5578,1015,0
+ARVR.US,D,20240430,000000,34.15,34.15,34.04,34.04,1449,0
+ARVR.US,D,20240501,000000,34,34,34,34,37,0
+ARVR.US,D,20240502,000000,34.5962,34.5962,34.5962,34.5962,34,0
+ARVR.US,D,20240503,000000,35.18,35.18,35.1454,35.1454,442,0
+ARVR.US,D,20240506,000000,35.53,35.5849,35.53,35.5849,256,0
+ARVR.US,D,20240507,000000,35.72,35.72,35.5358,35.5358,435,0
+ARVR.US,D,20240508,000000,35.18,35.18,35.18,35.18,35,0
+ARVR.US,D,20240509,000000,35.21,35.21,35.21,35.21,59,0
+ARVR.US,D,20240510,000000,35.2924,35.2924,35.2924,35.2924,51,0
+ARVR.US,D,20240513,000000,35.475,35.475,35.45,35.45,242,0
+ARVR.US,D,20240514,000000,35.98,35.98,35.98,35.98,52,0
+ARVR.US,D,20240515,000000,36.4799,36.5226,36.4799,36.5226,145,0
+ARVR.US,D,20240516,000000,36.31,36.3699,36.31,36.3699,380,0
+ARVR.US,D,20240517,000000,36.352,36.352,36.352,36.352,5,0
+ARVR.US,D,20240520,000000,36.96,36.96,36.8904,36.8904,729,0
+ARVR.US,D,20240521,000000,36.5503,36.5503,36.49,36.49,184,0
+ARVR.US,D,20240522,000000,36.6714,36.6714,36.6714,36.6714,2,0
+ARVR.US,D,20240523,000000,36.17,36.17,36.17,36.17,72,0
+ARVR.US,D,20240524,000000,36.5421,36.5421,36.5421,36.5421,36,0
+ARVR.US,D,20240528,000000,36.5864,36.5864,36.5864,36.5864,71,0
+ARVR.US,D,20240529,000000,36.2261,36.2261,36.2261,36.2261,5,0
+ARVR.US,D,20240530,000000,36.1526,36.1526,36.1526,36.1526,2,0
+ARVR.US,D,20240531,000000,36.1527,36.1527,36.1527,36.1527,46,0
+ARVR.US,D,20240603,000000,36.3965,36.3965,36.3965,36.3965,1,0
+ARVR.US,D,20240604,000000,36.5443,36.5443,36.5443,36.5443,1,0
+ARVR.US,D,20240605,000000,37.3267,37.3267,37.3267,37.3267,6,0
+ARVR.US,D,20240606,000000,37.1994,37.1994,37.1994,37.1994,3,0
+ARVR.US,D,20240607,000000,37.11,37.11,36.99,36.99,247,0
+ARVR.US,D,20240610,000000,36.94,36.94,36.94,36.94,7,0
+ARVR.US,D,20240611,000000,36.97,37.0199,36.97,37.0199,514,0
+ARVR.US,D,20240612,000000,37.5099,37.579,37.3123,37.3123,641,0
+ARVR.US,D,20240613,000000,37.2081,37.2081,37.2081,37.2081,3,0
+ARVR.US,D,20240614,000000,37.2837,37.2837,37.2837,37.2837,1,0
+ARVR.US,D,20240617,000000,37.6541,37.6541,37.6541,37.6541,1,0
+ARVR.US,D,20240618,000000,37.862,37.862,37.862,37.862,1,0
+ARVR.US,D,20240620,000000,37.21,37.21,37.21,37.21,8,0
+ARVR.US,D,20240621,000000,37.2625,37.2625,37.2625,37.2625,23,0
+ARVR.US,D,20240624,000000,37.0008,37.0008,37.0008,37.0008,51,0
+ARVR.US,D,20240625,000000,37.1997,37.3295,37.1997,37.3295,198,0
+ARVR.US,D,20240626,000000,37.3801,37.3801,37.3801,37.3801,24,0
+ARVR.US,D,20240627,000000,37.05,37.05,37.05,37.05,22,0
+ARVR.US,D,20240628,000000,37.2381,37.2381,37.2381,37.2381,76,0
+ARVR.US,D,20240701,000000,37.164,37.164,37.164,37.164,4,0
+ARVR.US,D,20240702,000000,37.51,37.51,37.4527,37.4527,453,0
+ARVR.US,D,20240703,000000,37.797,37.797,37.797,37.797,2,0
+ARVR.US,D,20240705,000000,38.03,38.03,37.9881,37.9881,202,0
+ARVR.US,D,20240708,000000,37.9881,37.9881,37.9881,37.9881,5,0
+ARVR.US,D,20240709,000000,38.28,38.3396,38.19,38.3396,723,0
+ARVR.US,D,20240710,000000,38.7454,38.7972,38.7454,38.7972,134,0
+ARVR.US,D,20240711,000000,38.4962,38.4962,38.4962,38.4962,2,0
+ARVR.US,D,20240712,000000,38.8484,38.8484,38.8484,38.8484,6,0
+ARVR.US,D,20240715,000000,38.9106,38.911,38.51,38.64,6133,0
+ARVR.US,D,20240716,000000,38.9045,38.9045,38.9045,38.9045,53,0
+ARVR.US,D,20240717,000000,37.8208,37.8208,37.8208,37.8208,134,0
+ARVR.US,D,20240718,000000,37.5342,37.5342,37.5342,37.5342,1,0
+ARVR.US,D,20240719,000000,36.9548,36.9548,36.9548,36.9548,31,0
+ARVR.US,D,20240722,000000,37.6344,37.6344,37.6344,37.6344,80,0
+ARVR.US,D,20240723,000000,37.25,37.25,37.25,37.25,3,0
+ARVR.US,D,20240724,000000,36.2951,36.2951,36.2951,36.2951,122,0
+ARVR.US,D,20240725,000000,35.81,35.81,35.81,35.81,34,0
+ARVR.US,D,20240726,000000,36.2533,36.2533,36.2533,36.2533,40,0
+ARVR.US,D,20240729,000000,36.2209,36.2209,36.2209,36.2209,105,0
+ARVR.US,D,20240730,000000,35.8303,35.8303,35.8303,35.8303,53,0
+ARVR.US,D,20240731,000000,36.62,36.62,36.62,36.62,132,0
+ARVR.US,D,20240801,000000,35.38,35.38,35.38,35.38,32,0
+ARVR.US,D,20240802,000000,33.96,33.96,33.96,33.96,66,0
+ARVR.US,D,20240805,000000,32.15,32.91,32.15,32.91,1042,0
+ARVR.US,D,20240806,000000,33.4321,33.6684,33.3846,33.3846,1190,0
+ARVR.US,D,20240807,000000,33.9599,33.98,33.1032,33.1032,945,0
+ARVR.US,D,20240808,000000,34.2347,34.2347,34.2347,34.2347,4,0
+ARVR.US,D,20240809,000000,34.15,34.22,34.14,34.2,773,0
+ARVR.US,D,20240812,000000,34.39,34.47,34.3159,34.3159,746,0
+ARVR.US,D,20240813,000000,35.0999,35.0999,35.0681,35.0681,298,0
+ARVR.US,D,20240814,000000,34.9981,34.9981,34.9981,34.9981,1,0
+ARVR.US,D,20240815,000000,35.76,35.83,35.71,35.7267,6496,0
+ARVR.US,D,20240816,000000,35.73,35.93,35.73,35.8641,992,0
+ARVR.US,D,20240819,000000,35.9891,36.4141,35.9891,36.4141,401,0
+ARVR.US,D,20240820,000000,36.41,36.415,36.3234,36.3234,1820,0
+ARVR.US,D,20240821,000000,36.9016,36.9016,36.9016,36.9016,22,0
+ARVR.US,D,20240822,000000,36.6,36.6,36.3735,36.3735,270,0
+ARVR.US,D,20240823,000000,36.69,36.69,36.68,36.68,1508,0
+ARVR.US,D,20240826,000000,36.61,36.68,36.61,36.6121,1023,0
+ARVR.US,D,20240827,000000,36.9029,36.9029,36.9029,36.9029,4,0
+ARVR.US,D,20240828,000000,36.4209,36.4209,36.4209,36.4209,1,0
+ARVR.US,D,20240829,000000,36.4784,36.4784,36.4784,36.4784,1,0
+ARVR.US,D,20240830,000000,36.8081,36.8081,36.8081,36.8081,1,0
+ARVR.US,D,20240903,000000,35.44,35.44,35.44,35.44,17,0
+ARVR.US,D,20240904,000000,35.58,35.6,35.4886,35.4886,630,0
+ARVR.US,D,20240905,000000,35.5506,35.5506,35.5506,35.5506,2,0
+ARVR.US,D,20240906,000000,34.7731,34.7731,34.7731,34.7731,1,0
+ARVR.US,D,20240909,000000,35.0533,35.1252,35.0533,35.1252,423,0
+ARVR.US,D,20240910,000000,35.02,35.12,35.02,35.12,816,0
+ARVR.US,D,20240911,000000,35.31,35.7621,35.31,35.7621,812,0
+ARVR.US,D,20240912,000000,35.85,35.85,35.84,35.84,309,0
+ARVR.US,D,20240913,000000,35.93,35.93,35.93,35.93,15,0
+ARVR.US,D,20240916,000000,36.0279,36.0279,36.0279,36.0279,4,0
+ARVR.US,D,20240917,000000,36.1062,36.1062,36.1062,36.1062,4,0
+ARVR.US,D,20240918,000000,35.8734,35.8734,35.8734,35.8734,19,0
+ARVR.US,D,20240919,000000,36.69,36.69,36.69,36.69,2,0
+ARVR.US,D,20240920,000000,36.5002,36.5002,36.5002,36.5002,1,0
+ARVR.US,D,20240923,000000,36.76,36.76,36.7553,36.7553,113,0
+ARVR.US,D,20240924,000000,37.4334,37.4334,37.4334,37.4334,1,0
+ARVR.US,D,20240925,000000,37.13,37.13,37.13,37.13,7,0
+ARVR.US,D,20240926,000000,38.1199,38.1199,38.0681,38.0681,148,0
+ARVR.US,D,20240927,000000,37.91,37.91,37.9055,37.9055,263,0
+ARVR.US,D,20240930,000000,38.55,38.74,37.5178,37.5178,70659,0
+ARVR.US,D,20241001,000000,37.08,37.3745,37.06,37.3745,812,0
+ARVR.US,D,20241002,000000,37.41,37.5569,37.41,37.5569,941,0
+ARVR.US,D,20241003,000000,37.35,37.35,37.35,37.35,2,0
+ARVR.US,D,20241004,000000,37.88,37.935,37.88,37.935,106,0
+ARVR.US,D,20241007,000000,37.8604,37.8604,37.8604,37.8604,3,0
+ARVR.US,D,20241008,000000,37.53,37.67,37.53,37.67,103,0
+ARVR.US,D,20241009,000000,37.62,37.7,37.62,37.7,124,0
+ARVR.US,D,20241010,000000,37.6866,37.6866,37.6866,37.6866,10,0
+ARVR.US,D,20241011,000000,37.77,37.82,37.77,37.79,305,0
+ARVR.US,D,20241014,000000,37.95,37.95,37.81,37.81,109,0
+ARVR.US,D,20241015,000000,37.08,37.08,37.08,37.08,6,0
+ARVR.US,D,20241016,000000,37.232,37.232,37.232,37.232,7,0
+ARVR.US,D,20241017,000000,37.2503,37.2503,37.2503,37.2503,9,0
+ARVR.US,D,20241018,000000,37.6813,37.6813,37.6813,37.6813,2,0
+ARVR.US,D,20241021,000000,37.46,37.53,37.46,37.53,761,0
+ARVR.US,D,20241022,000000,37.47,37.5006,37.4301,37.5006,230,0
+ARVR.US,D,20241023,000000,37.1248,37.1248,37.1248,37.1248,1,0
+ARVR.US,D,20241024,000000,37.18,37.25,37.18,37.25,167,0
+ARVR.US,D,20241025,000000,37.4948,37.4948,37.4948,37.4948,61,0
+ARVR.US,D,20241028,000000,37.6802,37.6802,37.6802,37.6802,4,0
+ARVR.US,D,20241029,000000,37.96,38.1385,37.96,38.1385,802,0
+ARVR.US,D,20241030,000000,37.79,37.79,37.79,37.79,13,0
+ARVR.US,D,20241031,000000,37.5558,37.5558,37.5558,37.5558,15,0
+ARVR.US,D,20241101,000000,37.84,37.86,37.84,37.86,553,0
+ARVR.US,D,20241104,000000,37.6,37.6001,37.5762,37.5762,232,0
+ARVR.US,D,20241105,000000,38.1702,38.1702,38.1702,38.1702,41,0
+ARVR.US,D,20241106,000000,38.64,38.64,38.64,38.64,3,0
+ARVR.US,D,20241107,000000,39.6072,39.6072,39.6072,39.6072,1,0
+ARVR.US,D,20241108,000000,39.1,39.1,39.1,39.1,3,0
+ARVR.US,D,20241120,000000,37.95,38.0649,37.9,38.0649,1293,0
+ARVR.US,D,20241121,000000,38.49,38.49,38.39,38.4184,5740,0
+ARVR.US,D,20241202,000000,39.53,39.66,39.53,39.5423,1117,0
+ARVR.US,D,20241205,000000,40.09,40.09,39.8653,39.8653,300,0
+ARVR.US,D,20241211,000000,39.77,40.11,39.77,39.93,1156,0
+ARVR.US,D,20241212,000000,39.81,39.84,39.731,39.731,855,0
+ARVR.US,D,20241217,000000,39.2365,39.2365,39.2331,39.2331,128,0
+ARVR.US,D,20241218,000000,39.3,39.32,38.1278,38.1278,1116,0
+ARVR.US,D,20241219,000000,38.07,38.15,37.9612,37.9612,208,0
+ARVR.US,D,20241227,000000,38.53,38.7493,38.53,38.7493,225,0
+ARVR.US,D,20241231,000000,38.36,38.36,38.1149,38.1149,153,0
+ARVR.US,D,20250102,000000,38.04,38.205,38.04,38.205,273,0
+ARVR.US,D,20250107,000000,38.96,39.03,38.6498,38.6498,292,0
+ARVR.US,D,20250108,000000,38.18,38.28,38.18,38.2,209,0
+ARVR.US,D,20250110,000000,37.52,37.7196,37.52,37.7196,115,0
+ARVR.US,D,20250113,000000,37.18,37.36,37.18,37.36,208,0
+ARVR.US,D,20250114,000000,37.4834,37.5604,37.41,37.5604,317,0
+ARVR.US,D,20250115,000000,38.38,38.4824,38.38,38.4824,200,0
+ARVR.US,D,20250116,000000,38.41,38.5253,38.2834,38.2834,460,0
+ARVR.US,D,20250127,000000,38.65,38.65,38.28,38.4863,761,0
+ARVR.US,D,20250128,000000,38.92,39.2145,38.92,39.2145,214,0
+ARVR.US,D,20250129,000000,39.05,39.18,39.05,39.06,204,0
+ARVR.US,D,20250130,000000,39.19,39.4493,39.19,39.4493,104,0
+ARVR.US,D,20250204,000000,39.11,39.1741,39.04,39.1741,242,0
+ARVR.US,D,20250205,000000,39.21,39.5145,39.21,39.5145,260,0
+ARVR.US,D,20250206,000000,39.69,39.69,39.24,39.595,32120,0
+ARVR.US,D,20250207,000000,39.77,39.8,39.7299,39.7299,220,0
+ARVR.US,D,20250218,000000,41.86,41.9025,41.66,41.9025,2211,0
+ARVR.US,D,20250220,000000,42.038,42.065,42.038,42.065,149,0
+ARVR.US,D,20250224,000000,41.47,41.47,41.39,41.3901,2199,0
+ARVR.US,D,20250227,000000,40.79,40.79,40.18,40.18,204,0
+ARVR.US,D,20250303,000000,40.52,40.52,39.5189,39.5189,460,0
+ARVR.US,D,20250304,000000,38.97,39.78,38.97,39.6624,485,0
+ARVR.US,D,20250305,000000,39.91,40.6021,39.91,40.6021,220,0
+ARVR.US,D,20250306,000000,39.98,39.98,39.8573,39.8573,232,0
+ARVR.US,D,20250307,000000,39.45,39.71,39.45,39.71,1342,0
+ARVR.US,D,20250311,000000,38.4315,38.85,38.4315,38.506,889,0
+ARVR.US,D,20250312,000000,38.63,38.93,38.63,38.78,1505,0
+ARVR.US,D,20250318,000000,39.51,39.64,39.51,39.629,489,0
+ARVR.US,D,20250327,000000,39.46,39.59,39.37,39.37,1678,0
+ARVR.US,D,20250328,000000,38.61,38.61,38.48,38.48,429,0
+ARVR.US,D,20250331,000000,38.13,38.13,38.05,38.05,1777,0
+ARVR.US,D,20250402,000000,38.23,38.3796,38.23,38.3796,1876,0
+ARVR.US,D,20250403,000000,36.72,36.72,36.6425,36.6425,200,0
+ARVR.US,D,20250407,000000,34.58,34.58,33.64,33.64,498,0
+ARVR.US,D,20250408,000000,34.0823,34.0823,33.0861,33.0861,418,0
+ARVR.US,D,20250409,000000,33.15,36.4573,33.15,36.4573,431,0
+ARVR.US,D,20250410,000000,35.57,35.57,35.3832,35.3832,296,0
+ARVR.US,D,20250411,000000,35.31,36.33,35.31,36.2265,321,0
+ARVR.US,D,20250414,000000,36.69,36.69,36.5083,36.5083,282,0
+ARVR.US,D,20250417,000000,36.24,36.24,36.0984,36.0984,251,0
+ARVR.US,D,20250423,000000,37.7475,37.7475,37.5703,37.5703,760,0
+ARVR.US,D,20250428,000000,39.08,39.1393,38.97,39.1393,218,0
+ARVR.US,D,20250520,000000,42.89,43.0206,42.78,43.0206,5414,0
+ARVR.US,D,20250521,000000,42.96,43.1114,42.32,42.3297,5073,0
+ARVR.US,D,20250523,000000,41.82,41.95,41.82,41.931,200,0
+ARVR.US,D,20250528,000000,42.91,42.93,42.6366,42.6366,6145,0
+ARVR.US,D,20250612,000000,45.05,45.05,44.9954,44.9954,207,0
+ARVR.US,D,20250618,000000,45.1,45.1,45.0523,45.0523,179,0
+ARVR.US,D,20250625,000000,46.36,46.36,46.14,46.14,203,0
+ARVR.US,D,20250702,000000,46.7,46.8257,46.7,46.8257,279,0
+ARVR.US,D,20250708,000000,46.85,46.9387,46.85,46.9387,171,0
+ARVR.US,D,20250715,000000,47.04,47.04,46.7928,46.7928,203,0
+ARVR.US,D,20250721,000000,47.79,47.8849,47.7039,47.7039,284,0
+ARVR.US,D,20250801,000000,45.75,45.75,45.7036,45.7036,361,0
+ARVR.US,D,20250807,000000,46.66,46.6975,46.66,46.6975,161,0
+ARVR.US,D,20250811,000000,47.0498,47.06,46.8592,46.8592,615,0
+ARVR.US,D,20250818,000000,48.31,48.31,48.2393,48.2393,477,0
+ARVR.US,D,20250821,000000,47.16,47.16,47.0341,47.0341,531,0
+ARVR.US,D,20250826,000000,48.16,48.16,48.1265,48.1265,487,0
+ARVR.US,D,20250827,000000,47.99,48.0214,47.99,48.0214,245,0
+ARVR.US,D,20250904,000000,47.3,47.8108,47.3,47.8108,576,0
+ARVR.US,D,20250905,000000,47.9,48.09,47.9,47.9621,492,0
+ARVR.US,D,20250916,000000,49.28,49.4541,49.28,49.4541,2187,0
+ARVR.US,D,20250919,000000,50.03,50.1708,50.03,50.1708,112,0
+ARVR.US,D,20250923,000000,50.33,50.4187,50.32,50.4187,317,0
+ARVR.US,D,20250924,000000,50.22,50.22,50.0909,50.0909,111,0
+ARVR.US,D,20250925,000000,50.2,50.2,50.1313,50.1313,1156,0
+ARVR.US,D,20250926,000000,50.1,50.49,50.1,50.3937,802,0
+ARVR.US,D,20250930,000000,50.4323,50.5782,50.36,50.5782,560,0
+ARVR.US,D,20251001,000000,50.74,51.06,50.6633,50.958,767,0
+ARVR.US,D,20251003,000000,51.436,51.436,51.1743,51.1743,320,0
+ARVR.US,D,20251006,000000,51.94,51.94,51.7587,51.7587,301,0
+ARVR.US,D,20251007,000000,51.7,51.7,51.2422,51.2422,398,0
+ARVR.US,D,20251009,000000,51.62,51.7415,51.6199,51.7415,374,0
+ARVR.US,D,20251010,000000,51.53,51.53,49.5109,49.5109,236,0
+ARVR.US,D,20251013,000000,50.47,50.47,50.37,50.4685,778,0
+ARVR.US,D,20251015,000000,50.61,50.8019,50.61,50.8019,257,0
+ARVR.US,D,20251020,000000,51.448,51.585,51.448,51.585,388,0
+ARVR.US,D,20251021,000000,51.578,51.6961,51.578,51.6961,393,0
+ARVR.US,D,20251022,000000,50.458,50.7133,50.458,50.7133,276,0
+ARVR.US,D,20251023,000000,50.98,51.1295,50.92,50.9655,2531,0
+ARVR.US,D,20251024,000000,51.38,51.4636,51.33,51.3316,1335,0
+ARVR.US,D,20251028,000000,51.8978,52.025,51.8978,51.9355,933,0
+ARVR.US,D,20251029,000000,51.87,51.87,51.67,51.7309,1021,0
+ARVR.US,D,20251031,000000,50.75,50.795,50.75,50.795,891,0
+ARVR.US,D,20251103,000000,50.4775,50.67,50.4775,50.5825,1392,0
+ARVR.US,D,20251104,000000,49.74,49.74,49.462,49.462,1083,0
+ARVR.US,D,20251105,000000,49.93,50.0866,49.93,50.0866,119,0
+ARVR.US,D,20251107,000000,49.3,49.3,49.2953,49.2953,448,0
+ARVR.US,D,20251111,000000,50.19,50.19,50.1515,50.1515,348,0
+ARVR.US,D,20251113,000000,49.37,49.4558,49.37,49.4558,542,0
+ARVR.US,D,20251117,000000,48.9701,48.9701,48.3486,48.3486,1705,0
+ARVR.US,D,20251118,000000,47.94,48.0418,47.94,48.0418,339,0
+ARVR.US,D,20251120,000000,47.1799,47.1799,46.311,46.311,207,0
+ARVR.US,D,20251125,000000,47.83,48.0255,47.83,48.0255,759,0
+ARVR.US,D,20251202,000000,49.51,49.51,49.4413,49.4413,697,0
+ARVR.US,D,20251203,000000,49.5047,49.6112,49.455,49.6112,1437,0
+ARVR.US,D,20251205,000000,50.14,50.15,49.9989,49.9989,2776,0
+ARVR.US,D,20251208,000000,50.1,50.1,50.0548,50.0548,1426,0
+ARVR.US,D,20251217,000000,48.36,48.36,47.6304,47.6304,1813,0
+ARVR.US,D,20251218,000000,48.63,48.63,48.2183,48.2183,700,0
+ARVR.US,D,20251223,000000,48.82,48.9017,48.82,48.9017,216,0
+ARVR.US,D,20251224,000000,49,49.11,49,49.0581,1537,0
+ARVR.US,D,20251226,000000,49.31,49.33,49.2083,49.2083,1028,0
+ARVR.US,D,20251229,000000,49.0467,49.23,49.0467,49.1432,836,0
+ARVR.US,D,20251230,000000,49.13,49.2237,49.13,49.2237,377,0
+ARVR.US,D,20260105,000000,50.06,50.1297,50.06,50.1297,298,0
+ARVR.US,D,20260107,000000,50.65,50.86,50.6499,50.685,1132,0
+ARVR.US,D,20260108,000000,50.45,50.45,50.1151,50.1151,224,0
+ARVR.US,D,20260109,000000,50.57,50.57,50.5027,50.5027,375,0
+ARVR.US,D,20260112,000000,50.6812,50.8546,50.6812,50.8546,298,0
+ARVR.US,D,20260113,000000,50.39,50.39,50.3138,50.3138,399,0
+ARVR.US,D,20260114,000000,49.9372,49.9372,49.9314,49.9314,369,0
+ARVR.US,D,20260115,000000,50.55,50.55,50.2062,50.2062,109,0
+ARVR.US,D,20260122,000000,49.89,50.04,49.8899,49.9081,912,0
+ARVR.US,D,20260126,000000,50.3,50.3173,50.3,50.3173,171,0
+ARVR.US,D,20260127,000000,50.56,50.5933,50.46,50.5933,455,0
+ARVR.US,D,20260130,000000,48.76,48.7851,48.76,48.7851,455,0
+ARVR.US,D,20260210,000000,48.175,48.175,48.0178,48.0178,195,0
+ARVR.US,D,20260211,000000,48.03,48.0356,48.03,48.0356,255,0
+ARVR.US,D,20260212,000000,47.17,47.17,46.8891,46.8891,271,0

daily/us/nasdaq etfs/asmg.us.txt

@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASMG.US,D,20250115,000000,15.42,15.68,14.9129,14.9129,2346,0
+ASMG.US,D,20250116,000000,16.28,16.77,15.899,15.92,31076,0
+ASMG.US,D,20250117,000000,16.4,16.4,15.979,16.15,15359,0
+ASMG.US,D,20250121,000000,16.409,16.57,16.24,16.44,9926,0
+ASMG.US,D,20250122,000000,17.1,17.265,16.59,16.59,15481,0
+ASMG.US,D,20250123,000000,15.47,15.8,15.05,15.71,29388,0
+ASMG.US,D,20250124,000000,15.7,15.7,15.01,15.1,22004,0
+ASMG.US,D,20250127,000000,12.64,13.36,12.64,13.36,71395,0
+ASMG.US,D,20250128,000000,12.91,13.449,12.35,13.1,100610,0
+ASMG.US,D,20250129,000000,14.76,14.76,13.89,14.1625,220523,0
+ASMG.US,D,20250130,000000,15.29,15.44,14.93,15.16,77250,0
+ASMG.US,D,20250131,000000,15.59,15.87,15.171,15.24,43264,0
+ASMG.US,D,20250203,000000,14.37,15.05,14.3404,14.91,37671,0
+ASMG.US,D,20250204,000000,15.17,15.3,14.88,14.91,19586,0
+ASMG.US,D,20250205,000000,14.8,15.35,14.54,15.35,76072,0
+ASMG.US,D,20250206,000000,15.16,15.31,15.06,15.22,28751,0
+ASMG.US,D,20250207,000000,15.16,15.281,14.59,14.74,46192,0
+ASMG.US,D,20250210,000000,15.06,15.4284,15.06,15.39,20108,0
+ASMG.US,D,20250211,000000,15.45,15.81,15.43,15.81,26910,0
+ASMG.US,D,20250212,000000,15.1,15.9261,15.1,15.9,141748,0
+ASMG.US,D,20250213,000000,15.93,16.77,15.86,16.77,38444,0
+ASMG.US,D,20250214,000000,16.8286,16.8286,15.56,15.69,79807,0
+ASMG.US,D,20250218,000000,15.94,15.95,15.18,15.35,68919,0
+ASMG.US,D,20250219,000000,15.37,15.69,15.32,15.35,23276,0
+ASMG.US,D,20250220,000000,15.66,15.755,15.2,15.29,52953,0
+ASMG.US,D,20250221,000000,15.38,15.38,14.9,15.02,32241,0
+ASMG.US,D,20250224,000000,15.36,15.57,14.9599,14.9599,49605,0
+ASMG.US,D,20250225,000000,14.8604,15.02,14.621,14.74,72613,0
+ASMG.US,D,20250226,000000,15.3,15.556,15.18,15.43,11837,0
+ASMG.US,D,20250227,000000,15.3,15.3,13.37,13.38,34361,0
+ASMG.US,D,20250228,000000,13.6752,13.92,13.431,13.81,11374,0
+ASMG.US,D,20250303,000000,13.96,14.66,13.18,13.47,43058,0
+ASMG.US,D,20250304,000000,13.47,14.2,13.191,13.74,35349,0
+ASMG.US,D,20250305,000000,14.68,14.99,14.2104,14.96,32402,0
+ASMG.US,D,20250306,000000,14.13,14.51,13.88,13.95,17836,0
+ASMG.US,D,20250307,000000,14.4,14.64,13.97,14.62,62167,0
+ASMG.US,D,20250310,000000,13.2204,13.24,12.44,12.65,64341,0
+ASMG.US,D,20250311,000000,13.02,13.18,12.6006,12.93,32388,0
+ASMG.US,D,20250312,000000,13.2938,13.535,13.22,13.38,15189,0
+ASMG.US,D,20250313,000000,13.23,13.43,12.85,13.09,15281,0
+ASMG.US,D,20250314,000000,13.65,14,13.54,13.77,9872,0
+ASMG.US,D,20250317,000000,13.98,14.5141,13.98,14.37,12962,0
+ASMG.US,D,20250318,000000,14.24,14.4948,14.08,14.42,4034,0
+ASMG.US,D,20250319,000000,14.32,14.97,14.28,14.59,9911,0
+ASMG.US,D,20250320,000000,14.19,14.54,14.19,14.54,3204,0
+ASMG.US,D,20250321,000000,13.65,14.015,13.6401,13.84,10073,0
+ASMG.US,D,20250324,000000,14.25,14.4,14.25,14.25,18484,0
+ASMG.US,D,20250325,000000,14.44,14.4796,14.22,14.22,9622,0
+ASMG.US,D,20250326,000000,13.8,13.92,13.255,13.4,36916,0
+ASMG.US,D,20250327,000000,13.1596,13.18,12.79,12.82,30222,0
+ASMG.US,D,20250328,000000,12.6,12.6,12.17,12.19,43883,0
+ASMG.US,D,20250331,000000,11.58,11.7992,11.469,11.77,26259,0
+ASMG.US,D,20250401,000000,11.83,12.01,11.57,11.89,16941,0
+ASMG.US,D,20250402,000000,11.83,12.07,11.7965,11.97,25862,0
+ASMG.US,D,20250403,000000,11.25,11.32,10.36,10.36,39720,0
+ASMG.US,D,20250404,000000,10.34,10.37,9.52,9.76,49886,0
+ASMG.US,D,20250407,000000,9.09,11.14,8.93,10.03,38533,0
+ASMG.US,D,20250408,000000,10.505,10.7497,9,9.4,55585,0
+ASMG.US,D,20250409,000000,10.07,12.35,9.82,12.25,55577,0
+ASMG.US,D,20250410,000000,11.19,11.305,10.41,10.94,35097,0
+ASMG.US,D,20250411,000000,11.12,11.63,11.05,11.56,45690,0
+ASMG.US,D,20250414,000000,11.83,11.93,11.3861,11.72,24297,0
+ASMG.US,D,20250415,000000,11.96,12.15,11.88,12.13,72115,0
+ASMG.US,D,20250416,000000,10.75,10.98,9.96,10.36,94357,0
+ASMG.US,D,20250417,000000,10.67,10.73,10.43,10.52,19706,0
+ASMG.US,D,20250421,000000,9.99,10.06,9.655,10.01,11124,0
+ASMG.US,D,20250422,000000,10.4766,10.63,10.31,10.425,13663,0
+ASMG.US,D,20250423,000000,11.1,11.3,10.966,11.06,31047,0
+ASMG.US,D,20250424,000000,11.38,11.72,11.265,11.59,18236,0
+ASMG.US,D,20250425,000000,11.32,11.81,11.24,11.67,12595,0
+ASMG.US,D,20250428,000000,11.6,11.6,11.2,11.57,8480,0
+ASMG.US,D,20250429,000000,11.39,11.64,11.35,11.35,20759,0
+ASMG.US,D,20250430,000000,10.9527,11.41,10.9459,11.41,8536,0
+ASMG.US,D,20250501,000000,11.4145,11.51,11.27,11.4,8714,0
+ASMG.US,D,20250502,000000,12,12.31,12,12.16,28754,0
+ASMG.US,D,20250505,000000,11.92,12.1568,11.91,11.91,22056,0
+ASMG.US,D,20250506,000000,11.7409,12.0004,11.7409,11.78,9508,0
+ASMG.US,D,20250507,000000,12.0006,12.5,11.97,12.5,12131,0
+ASMG.US,D,20250508,000000,12.94,13,12.73,12.78,17531,0
+ASMG.US,D,20250509,000000,12.82,12.82,12.64,12.67,11764,0
+ASMG.US,D,20250512,000000,13.62,14.39,13.57,14.07,23918,0
+ASMG.US,D,20250513,000000,14.1,14.819,14.1,14.76,37352,0
+ASMG.US,D,20250514,000000,14.86,15.08,14.85,14.96,27489,0
+ASMG.US,D,20250515,000000,14.81,14.899,14.45,14.67,30409,0
+ASMG.US,D,20250516,000000,14.35,14.35,13.97,14.21,25711,0
+ASMG.US,D,20250519,000000,13.83,14.21,13.83,14.21,15050,0
+ASMG.US,D,20250520,000000,14.04,14.2,13.91,14.2,23206,0
+ASMG.US,D,20250521,000000,14.22,14.379,13.711,13.84,49935,0
+ASMG.US,D,20250522,000000,13.69,14.06,13.64,14.06,7830,0
+ASMG.US,D,20250523,000000,13.29,13.64,13.19,13.64,8567,0
+ASMG.US,D,20250527,000000,14.19,14.56,14.19,14.45,25589,0
+ASMG.US,D,20250528,000000,14.319,14.32,14,14.075,18272,0
+ASMG.US,D,20250529,000000,14.51,14.51,13.99,14.02,28162,0
+ASMG.US,D,20250530,000000,13.89,13.9884,13.165,13.68,26946,0
+ASMG.US,D,20250602,000000,13.54,14.02,13.54,14.02,17657,0
+ASMG.US,D,20250603,000000,13.44,14.07,13.44,14,34558,0
+ASMG.US,D,20250604,000000,14.19,14.19,13.81,13.89,6053,0
+ASMG.US,D,20250605,000000,14.22,14.31,13.92,14.06,18591,0
+ASMG.US,D,20250606,000000,14.34,14.5558,14.1,14.1,19616,0
+ASMG.US,D,20250609,000000,14.63,15.29,14.6207,14.83,34674,0
+ASMG.US,D,20250610,000000,15.23,15.55,15.18,15.44,43919,0
+ASMG.US,D,20250611,000000,15.7,15.9094,15.28,15.43,41870,0
+ASMG.US,D,20250612,000000,15.46,15.6,15.33,15.44,16401,0
+ASMG.US,D,20250613,000000,14.7,14.88,14.451,14.56,36870,0
+ASMG.US,D,20250616,000000,14.69,15.14,14.67,14.95,40075,0
+ASMG.US,D,20250617,000000,14.66,14.89,14.34,14.34,20557,0
+ASMG.US,D,20250618,000000,14.6044,14.68,14.335,14.42,25682,0
+ASMG.US,D,20250620,000000,14.62,14.75,13.595,14.28,36787,0
+ASMG.US,D,20250623,000000,14.54,15.2,14.54,15.2,42235,0
+ASMG.US,D,20250624,000000,15.5,16.43,15.5,16.43,78718,0
+ASMG.US,D,20250625,000000,16.58,16.63,16.2,16.44,37003,0
+ASMG.US,D,20250626,000000,15.91,15.91,15.45,15.75,53460,0
+ASMG.US,D,20250627,000000,15.94,16.07,15.45,15.61,27052,0
+ASMG.US,D,20250630,000000,15.71,15.92,15.63,15.92,24483,0
+ASMG.US,D,20250701,000000,15.39,15.64,15.1804,15.51,17438,0
+ASMG.US,D,20250702,000000,14.92,15.82,14.8157,15.75,27843,0
+ASMG.US,D,20250703,000000,15.27,15.67,15.27,15.49,19816,0
+ASMG.US,D,20250707,000000,15.25,15.545,15.2,15.21,28667,0
+ASMG.US,D,20250708,000000,15,15.7031,14.961,15.52,19936,0
+ASMG.US,D,20250709,000000,15.5,15.79,15.5,15.66,31325,0
+ASMG.US,D,20250710,000000,16.15,16.156,15.7235,15.92,41914,0
+ASMG.US,D,20250711,000000,15.69,15.87,15.66,15.87,31681,0
+ASMG.US,D,20250714,000000,15.7,16.2496,15.41,16.02,105531,0
+ASMG.US,D,20250715,000000,16.63,16.79,16.34,16.69,132293,0
+ASMG.US,D,20250716,000000,13.91,14.13,12.945,13.88,3788815,0
+ASMG.US,D,20250717,000000,13.61,13.9406,13.4205,13.54,2631011,0
+ASMG.US,D,20250718,000000,13.75,13.76,13.12,13.14,1722804,0
+ASMG.US,D,20250721,000000,13.02,13.0681,12.59,12.62,1162832,0
+ASMG.US,D,20250722,000000,12.55,12.56,11.9436,12.13,1194717,0
+ASMG.US,D,20250723,000000,12.44,12.5707,12.2036,12.48,600163,0
+ASMG.US,D,20250724,000000,12.68,12.82,12.52,12.74,771186,0
+ASMG.US,D,20250725,000000,12.2,12.32,12.1,12.28,704076,0
+ASMG.US,D,20250728,000000,13.11,13.11,12.86,12.93,1053580,0
+ASMG.US,D,20250729,000000,12.7,12.83,12.4401,12.53,792841,0
+ASMG.US,D,20250730,000000,12.51,12.72,12.45,12.66,332799,0
+ASMG.US,D,20250731,000000,12.15,12.15,11.61,11.74,671219,0
+ASMG.US,D,20250801,000000,11.55,11.65,11.31,11.53,365009,0
+ASMG.US,D,20250804,000000,11.7,11.85,11.65,11.85,218285,0
+ASMG.US,D,20250805,000000,11.72,11.72,11.35,11.5,243343,0
+ASMG.US,D,20250806,000000,11.45,11.6,11.3709,11.57,273487,0
+ASMG.US,D,20250807,000000,12.3,12.4,12.08,12.3,439144,0
+ASMG.US,D,20250808,000000,12.27,12.61,12.2,12.58,258009,0
+ASMG.US,D,20250811,000000,12.64,12.91,12.49,12.56,312259,0
+ASMG.US,D,20250812,000000,12.71,13.301,12.6695,13.25,838279,0
+ASMG.US,D,20250813,000000,13.58,13.77,13.46,13.73,530168,0
+ASMG.US,D,20250814,000000,13.45,13.78,13.35,13.71,597875,0
+ASMG.US,D,20250815,000000,13.12,13.4196,13.0301,13.23,230217,0
+ASMG.US,D,20250818,000000,13.16,13.43,13.16,13.4,181507,0
+ASMG.US,D,20250819,000000,13.57,13.7,13.21,13.27,254133,0
+ASMG.US,D,20250820,000000,13.49,13.62,13.1,13.47,278301,0
+ASMG.US,D,20250821,000000,13.14,13.18,12.86,12.99,118365,0
+ASMG.US,D,20250822,000000,13.17,13.871,13.15,13.62,268282,0
+ASMG.US,D,20250825,000000,13.65,13.75,13.55,13.61,161795,0
+ASMG.US,D,20250826,000000,13.79,13.94,13.68,13.92,200281,0
+ASMG.US,D,20250827,000000,13.81,14.19,13.79,14.16,258901,0
+ASMG.US,D,20250828,000000,14.2,14.29,13.8418,13.9,130453,0
+ASMG.US,D,20250829,000000,13.55,13.55,13.0698,13.17,148380,0
+ASMG.US,D,20250902,000000,12.23,12.61,12.2104,12.55,244695,0
+ASMG.US,D,20250903,000000,12.77,12.9697,12.71,12.93,129557,0
+ASMG.US,D,20250904,000000,12.9,13.62,12.89,13.48,168936,0
+ASMG.US,D,20250905,000000,14.23,14.56,13.95,14.5,388323,0
+ASMG.US,D,20250908,000000,14.83,15.13,14.7,15.04,349340,0
+ASMG.US,D,20250909,000000,15.06,15.39,14.946,15.36,143997,0
+ASMG.US,D,20250910,000000,15.45,15.52,14.8371,14.89,194085,0
+ASMG.US,D,20250911,000000,15.14,15.5,15.14,15.3,133042,0
+ASMG.US,D,20250912,000000,15.52,15.73,15.3918,15.68,117692,0
+ASMG.US,D,20250915,000000,16.47,17.7735,16.47,17.72,309636,0
+ASMG.US,D,20250916,000000,18.25,18.3187,17.7401,18.15,304606,0
+ASMG.US,D,20250917,000000,17.75,18.15,17.47,17.93,228408,0
+ASMG.US,D,20250918,000000,20.25,20.63,19.725,20.16,444203,0
+ASMG.US,D,20250919,000000,20.15,20.62,20.1,20.33,151672,0
+ASMG.US,D,20250922,000000,21.64,21.77,21.305,21.45,278655,0
+ASMG.US,D,20250923,000000,21.75,22.329,21.4,21.75,166795,0
+ASMG.US,D,20250924,000000,21.14,21.25,20.7101,20.96,242730,0
+ASMG.US,D,20250925,000000,20.59,21.21,20.55,21.1,162981,0
+ASMG.US,D,20250926,000000,20.97,21.28,20.77,21.11,51934,0
+ASMG.US,D,20250929,000000,21.7,22.05,21.62,21.62,160726,0
+ASMG.US,D,20250930,000000,21.92,22.205,21.67,21.89,147444,0
+ASMG.US,D,20251001,000000,21.74,23.5861,21.74,23.48,223907,0
+ASMG.US,D,20251002,000000,25.17,25.17,24.35,24.72,140366,0
+ASMG.US,D,20251003,000000,24.73,25.13,24.5,24.79,108200,0
+ASMG.US,D,20251006,000000,25.25,26.0699,25.18,25.35,165434,0
+ASMG.US,D,20251007,000000,25.37,25.39,23.3,23.32,202319,0
+ASMG.US,D,20251008,000000,22.17,22.8269,22.17,22.63,182394,0
+ASMG.US,D,20251009,000000,22.55,22.62,21.95,22.29,103297,0
+ASMG.US,D,20251010,000000,21.87,22.0805,20.25,20.3,272487,0
+ASMG.US,D,20251013,000000,21.89,22.4,21.63,22.4,169670,0
+ASMG.US,D,20251014,000000,21.65,22.76,21.53,22.26,317787,0
+ASMG.US,D,20251015,000000,24.38,24.57,22.8,23.48,590638,0
+ASMG.US,D,20251016,000000,24.73,25.2844,23.5911,23.96,201663,0
+ASMG.US,D,20251017,000000,23.92,24.5237,23.7,24.33,95674,0
+ASMG.US,D,20251020,000000,24.52,25.435,24.5,24.94,94007,0
+ASMG.US,D,20251021,000000,24.66,24.7,24.07,24.09,50403,0
+ASMG.US,D,20251022,000000,24.14,24.486202,22.88,23.45,91885,0
+ASMG.US,D,20251023,000000,23.205,24.7995,23.205,24.6353,76922,0
+ASMG.US,D,20251024,000000,24.67,24.878,24.37,24.4259,47486,0
+ASMG.US,D,20251027,000000,25.17,25.69,25.17,25.61,86971,0
+ASMG.US,D,20251028,000000,25.54,25.62,25.28,25.31,61149,0
+ASMG.US,D,20251029,000000,26.23,26.58,26.03,26.23,102560,0
+ASMG.US,D,20251030,000000,26.4,27,26.2799,26.4888,111292,0
+ASMG.US,D,20251031,000000,26.31,26.31,25.3,25.6,88090,0
+ASMG.US,D,20251103,000000,25.88,26.2201,25.87,25.99,38315,0
+ASMG.US,D,20251104,000000,25.13,25.8199,24.19,24.2472,44393,0
+ASMG.US,D,20251105,000000,24.21,25.159,24.21,24.8905,75353,0
+ASMG.US,D,20251106,000000,24.65,24.7,24.05,24.1207,49083,0
+ASMG.US,D,20251107,000000,24.16,24.263,22.641,23.57,79509,0
+ASMG.US,D,20251110,000000,24.46,24.69,23.7308,24.5901,36708,0
+ASMG.US,D,20251111,000000,24.2603,24.2603,23.5725,23.76,22448,0
+ASMG.US,D,20251112,000000,24.29,24.47,23.94,24.3775,27398,0
+ASMG.US,D,20251113,000000,24.55,24.565,23.2,23.5877,39073,0
+ASMG.US,D,20251114,000000,22.15,23.5051,21.86,22.94,80043,0
+ASMG.US,D,20251117,000000,22.86,23.8,22.86,23.5203,55530,0
+ASMG.US,D,20251118,000000,23.275,23.405,22.458,22.8896,38693,0
+ASMG.US,D,20251119,000000,22.96,24.62,22.96,24.4906,87553,0
+ASMG.US,D,20251120,000000,24.65,24.95,21.4819,21.67,172950,0
+ASMG.US,D,20251121,000000,20.87,21.5496,20.17,21.0505,72268,0
+ASMG.US,D,20251124,000000,21.53,22.2,21.53,21.9207,60994,0
+ASMG.US,D,20251125,000000,22.29,22.74,21.42,22.6579,49559,0
+ASMG.US,D,20251126,000000,24.2,24.85,24.2,24.31,98468,0
+ASMG.US,D,20251128,000000,24.25,25.17,24.0535,25.1,54423,0
+ASMG.US,D,20251201,000000,25,26.6247,24.97,26.54,115855,0
+ASMG.US,D,20251202,000000,26.57,27.68,26.55,27.44,127027,0
+ASMG.US,D,20251203,000000,27.5,29.12,27.3347,29.12,101692,0
+ASMG.US,D,20251204,000000,28.26,28.4398,27,27.42,106985,0
+ASMG.US,D,20251205,000000,28.15,28.3276,26.9,26.9433,47951,0
+ASMG.US,D,20251208,000000,27.8,28.65,27.7,28.03,27614,0
+ASMG.US,D,20251209,000000,27.24,27.67,27.1501,27.5,26084,0
+ASMG.US,D,20251210,000000,27.51,28.037,26.89,27.93,45021,0
+ASMG.US,D,20251211,000000,27.52,28.1139,26.84,28,39129,0
+ASMG.US,D,20251212,000000,27.35,27.57,25.78,25.9267,56659,0
+ASMG.US,D,20251215,000000,26.24,26.5904,25.96,26.31,45729,0
+ASMG.US,D,20251216,000000,25.9416,26.1856,25.201,25.62,41929,0
+ASMG.US,D,20251217,000000,25.06,25.11,22.54,22.74,101402,0
+ASMG.US,D,20251218,000000,24.14,24.364,23.72,23.72,49606,0
+ASMG.US,D,20251219,000000,24.13,24.8999,24.13,24.5505,56447,0
+ASMG.US,D,20251222,000000,25.01,25.01,24.37,24.5946,28929,0
+ASMG.US,D,20251223,000000,24.72,24.92,24.64,24.92,18587,0
+ASMG.US,D,20251224,000000,24.7516,25.0127,24.735,25.0127,12843,0
+ASMG.US,D,20251226,000000,25.04,25.453,24.86,25.3281,29818,0
+ASMG.US,D,20251229,000000,24.96,25.2922,24.76,25.0038,23463,0
+ASMG.US,D,20251230,000000,23.32,23.412,22.7,22.78,75709,0
+ASMG.US,D,20251231,000000,22.99,23.0699,22.59,22.59,26411,0
+ASMG.US,D,20260102,000000,25.15,26.94,25.15,26.52,240028,0
+ASMG.US,D,20260105,000000,28.89,29.9672,28.7362,29.51,261845,0
+ASMG.US,D,20260106,000000,29.29,30.3,29.29,30.1,201046,0
+ASMG.US,D,20260107,000000,29.54,29.78,28.99,29.41,105721,0
+ASMG.US,D,20260108,000000,28.81,29.06,26.99,27.84,103131,0
+ASMG.US,D,20260109,000000,29.615,31.7887,29.0985,31.43,136222,0
+ASMG.US,D,20260112,000000,30.78,31.9322,30.78,31.74,94111,0
+ASMG.US,D,20260113,000000,31.6,32.3142,31.17,31.245,62989,0
+ASMG.US,D,20260114,000000,30.91,31.38,30.3,30.9117,60247,0
+ASMG.US,D,20260115,000000,35.26,35.74,34.16,34.16,196208,0
+ASMG.US,D,20260116,000000,35.57,36.53,34.6001,35.59,170815,0
+ASMG.US,D,20260120,000000,33.83,35.1,33.3,33.74,207386,0
+ASMG.US,D,20260121,000000,34.28,36.23,33.85,35.54,152225,0
+ASMG.US,D,20260122,000000,37.28,37.45,36.36,37.45,282378,0
+ASMG.US,D,20260123,000000,36.48,37.25,35.71,36.99,147308,0
+ASMG.US,D,20260126,000000,37.01,38.7203,37.01,38.28,242559,0
+ASMG.US,D,20260127,000000,38.48,41.584,38.48,40.665,480031,0
+ASMG.US,D,20260128,000000,42.5,42.6,37.92,38.9,1158767,0
+ASMG.US,D,20260129,000000,40.58,41.22,37.5311,40.57,471406,0
+ASMG.US,D,20260130,000000,39.38,41.08,38.36,38.63,225681,0
+ASMG.US,D,20260202,000000,37.22,40.29,37.22,39.59,277854,0
+ASMG.US,D,20260203,000000,39.67,39.99,35.83,37.19,193218,0
+ASMG.US,D,20260204,000000,37.2,37.6,32.97,34.2,181622,0
+ASMG.US,D,20260205,000000,33.5,35.5795,33.24,34.83,194631,0
+ASMG.US,D,20260206,000000,35.97,38.03,35.97,38.02,122144,0
+ASMG.US,D,20260209,000000,37.9,39.1694,37.63,38.83,133612,0
+ASMG.US,D,20260210,000000,39.34,39.34,37.91,37.91,48407,0
+ASMG.US,D,20260211,000000,39.26,39.97,37.7956,39.23,85012,0
+ASMG.US,D,20260212,000000,39.29,39.31,36.77,37.51,114747,0
+ASMG.US,D,20260213,000000,37.75,39,37.2666,37.4679,109951,0
+ASMG.US,D,20260217,000000,37,38.72,36.4,38.3,43204,0
+ASMG.US,D,20260218,000000,38.94,41.25,38.89,40.865,157927,0

daily/us/nasdaq etfs/basv.us.txt

@@ -0,0 +1,170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BASV.US,D,20250617,000000,25.2746,25.2746,25.2746,25.2746,5,0
+BASV.US,D,20250618,000000,25.14,25.28,25.115,25.115,387666,0
+BASV.US,D,20250620,000000,25.25,25.29,25.0884,25.1345,254644,0
+BASV.US,D,20250623,000000,25.17,25.3012,25.03,25.3012,158829,0
+BASV.US,D,20250624,000000,25.58,25.65,25.58,25.6198,14130,0
+BASV.US,D,20250625,000000,25.47,25.5,25.4353,25.4353,2328,0
+BASV.US,D,20250626,000000,25.55,25.7,25.55,25.6857,506346,0
+BASV.US,D,20250627,000000,25.85,25.9,25.68,25.765,21035,0
+BASV.US,D,20250630,000000,25.84,25.8697,25.8,25.8697,78094,0
+BASV.US,D,20250701,000000,25.86,26.0525,25.86,26.0525,4832,0
+BASV.US,D,20250702,000000,25.94,26.0722,25.94,26.0722,24719,0
+BASV.US,D,20250703,000000,26.19,26.26,26.18,26.2131,3867,0
+BASV.US,D,20250707,000000,26.34,26.34,25.96,26.0573,11083,0
+BASV.US,D,20250708,000000,26.09,26.14,26.088,26.088,208402,0
+BASV.US,D,20250709,000000,26.38,26.38,26.07,26.1721,286406,0
+BASV.US,D,20250710,000000,26.31,26.34,26.2703,26.2703,182286,0
+BASV.US,D,20250711,000000,26.08,26.13,26.07,26.1202,42547,0
+BASV.US,D,20250714,000000,26.08,26.14,26.08,26.1373,410415,0
+BASV.US,D,20250715,000000,26,26.0385,25.7995,25.7995,6424,0
+BASV.US,D,20250716,000000,25.82,25.87,25.61,25.8039,4903,0
+BASV.US,D,20250717,000000,25.76,26.14,25.71,25.9002,46856,0
+BASV.US,D,20250718,000000,26,26,25.88,25.9013,7710,0
+BASV.US,D,20250721,000000,25.99,26.02,25.836,25.836,3289,0
+BASV.US,D,20250722,000000,25.92,26.1607,25.92,26.1607,10607,0
+BASV.US,D,20250723,000000,26.35,26.48,26.345,26.48,18598,0
+BASV.US,D,20250724,000000,26.57,26.61,26.4451,26.4451,6774,0
+BASV.US,D,20250725,000000,26.44,26.56,26.4,26.5594,32521,0
+BASV.US,D,20250728,000000,26.5,26.53,26.48,26.4847,6119,0
+BASV.US,D,20250729,000000,26.44,26.5,26.29,26.4244,8806,0
+BASV.US,D,20250730,000000,26.36,26.42,26.2697,26.2697,854,0
+BASV.US,D,20250731,000000,26.27,26.27,25.9104,25.9104,2218,0
+BASV.US,D,20250801,000000,25.65,25.7,25.54,25.6908,28889,0
+BASV.US,D,20250804,000000,25.9,26.0147,25.9,26.0147,634,0
+BASV.US,D,20250805,000000,25.96,25.96,25.8,25.895,22931,0
+BASV.US,D,20250806,000000,25.76,25.8,25.692,25.692,40972,0
+BASV.US,D,20250807,000000,25.83,25.83,25.79,25.8282,112771,0
+BASV.US,D,20250808,000000,26.0125,26.1696,25.975,26.1327,22285,0
+BASV.US,D,20250811,000000,26.12,26.12,26.05,26.0574,3310,0
+BASV.US,D,20250812,000000,26.31,26.5415,26.31,26.5415,4997,0
+BASV.US,D,20250813,000000,26.5901,26.8154,26.59,26.8154,9119,0
+BASV.US,D,20250814,000000,26.82,26.82,26.61,26.6564,9922,0
+BASV.US,D,20250815,000000,26.68,26.68,26.4772,26.4772,32751,0
+BASV.US,D,20250818,000000,26.54,26.58,26.54,26.5428,104171,0
+BASV.US,D,20250819,000000,26.6323,26.64,26.57,26.5984,6083,0
+BASV.US,D,20250820,000000,26.52,26.53,26.47,26.5294,1702,0
+BASV.US,D,20250821,000000,26.45,26.59,26.45,26.4558,8443,0
+BASV.US,D,20250822,000000,26.68,27.05,26.68,26.9408,27905,0
+BASV.US,D,20250825,000000,26.91,26.91,26.8045,26.8045,82549,0
+BASV.US,D,20250826,000000,26.82,26.86,26.79,26.86,5485,0
+BASV.US,D,20250827,000000,26.87,27.01,26.87,26.9329,163282,0
+BASV.US,D,20250828,000000,27.07,27.07,26.86,26.9361,51078,0
+BASV.US,D,20250829,000000,26.79,26.85,26.79,26.8204,12674,0
+BASV.US,D,20250902,000000,26.82,26.82,26.4755,26.6547,33658,0
+BASV.US,D,20250903,000000,26.72,26.72,26.57,26.6641,7617,0
+BASV.US,D,20250904,000000,26.64,26.7721,26.64,26.7721,2373,0
+BASV.US,D,20250905,000000,26.93,26.93,26.6338,26.7561,26150,0
+BASV.US,D,20250908,000000,26.59,26.7282,26.59,26.7282,1819,0
+BASV.US,D,20250909,000000,26.595,26.61,26.55,26.6099,45703,0
+BASV.US,D,20250910,000000,26.67,26.67,26.52,26.5779,10305,0
+BASV.US,D,20250911,000000,26.68,26.9715,26.68,26.9715,18232,0
+BASV.US,D,20250912,000000,26.87,26.87,26.7068,26.7068,60318,0
+BASV.US,D,20250915,000000,26.7729,26.7729,26.6209,26.6209,8967,0
+BASV.US,D,20250916,000000,26.77,26.77,26.57,26.6359,13100,0
+BASV.US,D,20250917,000000,26.72,26.94,26.64,26.6745,21144,0
+BASV.US,D,20250918,000000,26.82,26.93,26.82,26.9074,14754,0
+BASV.US,D,20250919,000000,26.86,26.86,26.82,26.8468,7573,0
+BASV.US,D,20250922,000000,26.85,26.8668,26.75,26.8668,16532,0
+BASV.US,D,20250923,000000,27.01,27.17,26.9,26.9181,94840,0
+BASV.US,D,20250924,000000,26.9612,26.9612,26.7239,26.7239,10183,0
+BASV.US,D,20250925,000000,26.58,26.58,26.41,26.47,11071,0
+BASV.US,D,20250926,000000,26.71,26.74,26.61,26.7387,884,0
+BASV.US,D,20250929,000000,26.72,26.81,26.71,26.805,9228,0
+BASV.US,D,20250930,000000,26.9,26.93,26.73,26.9246,71186,0
+BASV.US,D,20251001,000000,27.05,27.1633,27.05,27.1633,41713,0
+BASV.US,D,20251002,000000,27.19,27.2,27.04,27.1755,7036,0
+BASV.US,D,20251003,000000,27.27,27.39,27.185,27.185,16031,0
+BASV.US,D,20251006,000000,27.22,27.24,27.12,27.1886,4307,0
+BASV.US,D,20251007,000000,27.2,27.2,27.05,27.0931,22119,0
+BASV.US,D,20251008,000000,27.25,27.31,27.1165,27.2976,25051,0
+BASV.US,D,20251009,000000,27.37,27.37,27.07,27.1008,20989,0
+BASV.US,D,20251010,000000,26.85,26.85,26.562,26.562,3708,0
+BASV.US,D,20251013,000000,26.8184,26.95,26.76,26.8584,110519,0
+BASV.US,D,20251014,000000,26.98,27.29,26.725,27.1619,14648,0
+BASV.US,D,20251015,000000,27.35,27.43,27.04,27.2697,14132,0
+BASV.US,D,20251016,000000,27.29,27.33,26.94,26.9756,33645,0
+BASV.US,D,20251017,000000,27.08,27.1,26.98,27.0759,8575,0
+BASV.US,D,20251020,000000,27.2409,27.3,27.235,27.2685,7578,0
+BASV.US,D,20251021,000000,27.29,27.38,27.225,27.3569,1804,0
+BASV.US,D,20251022,000000,27.335,27.37,27.16,27.2355,18234,0
+BASV.US,D,20251023,000000,27.31,27.4,27.1984,27.3539,296504,0
+BASV.US,D,20251024,000000,27.63,27.66,27.5523,27.5523,30284,0
+BASV.US,D,20251027,000000,27.7,27.7,27.62,27.6899,1850,0
+BASV.US,D,20251028,000000,27.42,27.54,27.42,27.4491,56532,0
+BASV.US,D,20251029,000000,27.32,27.36,27.1374,27.1374,6960,0
+BASV.US,D,20251030,000000,27.23,27.47,27.195,27.195,6676,0
+BASV.US,D,20251031,000000,27.21,27.31,27.1,27.2656,26686,0
+BASV.US,D,20251103,000000,27.17,27.25,27.09,27.2207,394255,0
+BASV.US,D,20251104,000000,27.05,27.16,27.05,27.095,13046,0
+BASV.US,D,20251105,000000,27.01,27.169,27.01,27.0804,2105,0
+BASV.US,D,20251106,000000,27.11,27.11,26.83,26.895,16952,0
+BASV.US,D,20251107,000000,26.8,27.0444,26.78,27.0444,14720,0
+BASV.US,D,20251110,000000,27.15,27.19,27.15,27.165,1207,0
+BASV.US,D,20251111,000000,27.18,27.3,27.18,27.2088,28370,0
+BASV.US,D,20251112,000000,27.38,27.38,27.2928,27.2928,987,0
+BASV.US,D,20251113,000000,27.23,27.23,27.0089,27.0089,37762,0
+BASV.US,D,20251114,000000,26.9599,27.04,26.8909,26.8909,17875,0
+BASV.US,D,20251117,000000,26.89,26.91,26.49,26.5074,37035,0
+BASV.US,D,20251118,000000,26.52,26.66,26.41,26.5359,8299,0
+BASV.US,D,20251119,000000,26.67,26.67,26.49,26.585,4693,0
+BASV.US,D,20251120,000000,26.81,26.89,26.1773,26.1773,156101,0
+BASV.US,D,20251121,000000,26.36,26.76,26.36,26.6852,13790,0
+BASV.US,D,20251124,000000,26.88,26.92,26.83,26.8556,11258,0
+BASV.US,D,20251125,000000,27.04,27.32,27.04,27.295,8733,0
+BASV.US,D,20251126,000000,27.44,27.54,27.435,27.5006,16922,0
+BASV.US,D,20251128,000000,27.48,27.63,27.48,27.5878,81606,0
+BASV.US,D,20251201,000000,27.47,27.61,27.3998,27.3998,8286,0
+BASV.US,D,20251202,000000,27.37,27.44,27.33,27.4389,5134,0
+BASV.US,D,20251203,000000,27.58,27.7,27.53,27.675,11815,0
+BASV.US,D,20251204,000000,27.68,27.8,27.58,27.6801,7992,0
+BASV.US,D,20251205,000000,27.8,27.807,27.7045,27.7045,7910,0
+BASV.US,D,20251208,000000,27.85,27.85,27.59,27.6611,10904,0
+BASV.US,D,20251209,000000,27.71,27.71,27.5498,27.5498,4712,0
+BASV.US,D,20251210,000000,27.63,28.07,27.63,28.06,8570,0
+BASV.US,D,20251211,000000,28.19,28.36,28.14,28.3391,12652,0
+BASV.US,D,20251212,000000,28.42,28.49,28.0156,28.0156,86525,0
+BASV.US,D,20251215,000000,28.2,28.2,28.005,28.0756,15256,0
+BASV.US,D,20251216,000000,28.17,28.17,27.93,27.9502,10698,0
+BASV.US,D,20251217,000000,28.02,28.04,27.7516,27.8018,76200,0
+BASV.US,D,20251218,000000,27.8,28.06,27.8,27.8841,76446,0
+BASV.US,D,20251219,000000,28.01,28.05,27.93,27.9459,46414,0
+BASV.US,D,20251222,000000,28,28.14,28,28.1154,81659,0
+BASV.US,D,20251223,000000,28.17,28.27,28.07,28.1904,124715,0
+BASV.US,D,20251224,000000,28.1,28.3,28.1,28.27,31381,0
+BASV.US,D,20251226,000000,28.13,28.29,28.13,28.29,6596,0
+BASV.US,D,20251229,000000,28.12,28.25,28.12,28.162,16864,0
+BASV.US,D,20251230,000000,28.11,28.11,28.0294,28.0294,49897,0
+BASV.US,D,20251231,000000,28.11,28.11,27.77,27.77,486934,0
+BASV.US,D,20260102,000000,28,28.11,27.79,28.08,10046,0
+BASV.US,D,20260105,000000,28.2,28.51,28.18,28.41,11742,0
+BASV.US,D,20260106,000000,28.39,28.59,28.31,28.58,25609,0
+BASV.US,D,20260107,000000,28.6,28.6,28.095,28.13,117276,0
+BASV.US,D,20260108,000000,28.11,28.29,28.11,28.2383,17927,0
+BASV.US,D,20260109,000000,28.41,28.53,28.41,28.51,35908,0
+BASV.US,D,20260112,000000,28.35,28.41,28.34,28.4,35717,0
+BASV.US,D,20260113,000000,28.55,28.55,28.32,28.34,30214,0
+BASV.US,D,20260114,000000,28.36,28.36,28.28,28.34,24528,0
+BASV.US,D,20260115,000000,28.52,28.62,28.51,28.55,23952,0
+BASV.US,D,20260116,000000,28.57,28.57,28.3768,28.39,22290,0
+BASV.US,D,20260120,000000,28.01,28.1,27.78,27.8,31566,0
+BASV.US,D,20260121,000000,28.02,28.27,27.98,28.153,15388,0
+BASV.US,D,20260122,000000,28.32,28.41,28.32,28.3341,3718,0
+BASV.US,D,20260123,000000,28.208,28.33,28.208,28.3099,188127,0
+BASV.US,D,20260126,000000,28.44,28.44,28.39,28.4099,24225,0
+BASV.US,D,20260127,000000,28.4143,28.44,28.3,28.355,56496,0
+BASV.US,D,20260128,000000,28.2,28.34,28.17,28.17,6610,0
+BASV.US,D,20260129,000000,28.18,28.47,28.18,28.3602,15128,0
+BASV.US,D,20260130,000000,28.4,28.4,28.12,28.3005,372481,0
+BASV.US,D,20260202,000000,28.38,28.47,28.38,28.429,52371,0
+BASV.US,D,20260203,000000,28.52,28.52,28.06,28.2156,964,0
+BASV.US,D,20260204,000000,28.43,28.52,28.29,28.4341,12753,0
+BASV.US,D,20260205,000000,28.44,28.44,28.19,28.2466,29293,0
+BASV.US,D,20260206,000000,28.25,28.955,28.25,28.91,26982,0
+BASV.US,D,20260209,000000,28.71,28.94,28.71,28.8216,1301,0
+BASV.US,D,20260210,000000,28.97,29.03,28.88,28.8975,69999,0
+BASV.US,D,20260211,000000,29.1274,29.15,28.94,28.9984,92112,0
+BASV.US,D,20260212,000000,28.86,28.86,28.09,28.1185,67569,0
+BASV.US,D,20260213,000000,28.27,28.54,28.16,28.4269,316563,0
+BASV.US,D,20260217,000000,28.46,28.5199,28.22,28.43,14065,0
+BASV.US,D,20260218,000000,28.72,28.72,28.5,28.72,37484,0

daily/us/nasdaq etfs/bdgs.us.txt

@@ -0,0 +1,675 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDGS.US,D,20230512,000000,25.34,25.34,25.09,25.09,13482,0
+BDGS.US,D,20230516,000000,25.12,25.12,25.12,25.12,51,0
+BDGS.US,D,20230517,000000,25.2,25.2,25.1706,25.1706,148,0
+BDGS.US,D,20230518,000000,25.2504,25.2504,25.2504,25.2504,213,0
+BDGS.US,D,20230519,000000,25.2289,25.24,25.2289,25.24,431,0
+BDGS.US,D,20230522,000000,25.27,25.27,25.2254,25.2254,7000,0
+BDGS.US,D,20230523,000000,25.1964,25.1964,25.1964,25.1964,60,0
+BDGS.US,D,20230524,000000,25.1999,25.1999,25.1999,25.1999,60,0
+BDGS.US,D,20230525,000000,25.3581,25.3581,25.3581,25.3581,5,0
+BDGS.US,D,20230526,000000,25.43,25.43,25.43,25.43,60,0
+BDGS.US,D,20230530,000000,25.48,25.48,25.4327,25.4327,103,0
+BDGS.US,D,20230531,000000,25.39,25.39,25.39,25.39,1,0
+BDGS.US,D,20230601,000000,25.46,25.46,25.46,25.46,5,0
+BDGS.US,D,20230602,000000,25.4908,25.4908,25.49,25.49,140,0
+BDGS.US,D,20230605,000000,25.502,25.502,25.502,25.502,46,0
+BDGS.US,D,20230606,000000,25.5008,25.5008,25.5008,25.5008,2,0
+BDGS.US,D,20230607,000000,25.5,25.5,25.42,25.42,1000,0
+BDGS.US,D,20230608,000000,25.4702,25.4702,25.4702,25.4702,35,0
+BDGS.US,D,20230609,000000,25.473,25.473,25.473,25.473,2,0
+BDGS.US,D,20230612,000000,25.5,25.5,25.5,25.5,2,0
+BDGS.US,D,20230613,000000,25.5113,25.5113,25.5113,25.5113,59,0
+BDGS.US,D,20230614,000000,25.49,25.53,25.49,25.53,721,0
+BDGS.US,D,20230615,000000,25.5998,25.6,25.57,25.58,1782,0
+BDGS.US,D,20230616,000000,25.61,25.61,25.56,25.56,799,0
+BDGS.US,D,20230620,000000,25.58,25.62,25.56,25.56,104033,0
+BDGS.US,D,20230621,000000,25.51,25.5408,25.51,25.5408,178,0
+BDGS.US,D,20230622,000000,25.52,25.61,25.52,25.5884,1343,0
+BDGS.US,D,20230623,000000,25.57,25.57,25.57,25.57,16,0
+BDGS.US,D,20230626,000000,25.57,25.57,25.54,25.54,284,0
+BDGS.US,D,20230627,000000,25.58,25.58,25.58,25.58,1,0
+BDGS.US,D,20230628,000000,25.5769,25.5769,25.5769,25.5769,59,0
+BDGS.US,D,20230629,000000,25.54,25.5795,25.54,25.5795,447,0
+BDGS.US,D,20230630,000000,25.55,25.59,25.55,25.59,1028,0
+BDGS.US,D,20230703,000000,25.59,25.59,25.59,25.59,14,0
+BDGS.US,D,20230705,000000,25.66,25.7,25.6397,25.6397,28523,0
+BDGS.US,D,20230706,000000,25.57,25.67,25.57,25.62,45952,0
+BDGS.US,D,20230707,000000,25.61,25.61,25.61,25.61,10,0
+BDGS.US,D,20230710,000000,25.6071,25.6071,25.6071,25.6071,2,0
+BDGS.US,D,20230711,000000,25.64,25.65,25.57,25.613,1451,0
+BDGS.US,D,20230712,000000,25.65,25.65,25.65,25.65,4,0
+BDGS.US,D,20230713,000000,25.7012,25.71,25.65,25.7,1109,0
+BDGS.US,D,20230714,000000,25.44,25.74,25.44,25.675,515,0
+BDGS.US,D,20230717,000000,25.6872,25.6872,25.6872,25.6872,4,0
+BDGS.US,D,20230718,000000,25.71,25.76,25.66,25.6997,54601,0
+BDGS.US,D,20230719,000000,25.69,25.715,25.69,25.715,29867,0
+BDGS.US,D,20230720,000000,25.68,25.73,25.67,25.695,1895,0
+BDGS.US,D,20230721,000000,25.69,25.6901,25.66,25.685,930,0
+BDGS.US,D,20230724,000000,25.68,25.73,25.68,25.7015,1989,0
+BDGS.US,D,20230725,000000,25.69,25.78,25.69,25.73,26300,0
+BDGS.US,D,20230726,000000,25.77,25.77,25.725,25.725,868,0
+BDGS.US,D,20230727,000000,25.74,25.81,25.72,25.7342,9663,0
+BDGS.US,D,20230728,000000,25.74,25.8,25.74,25.7743,2375,0
+BDGS.US,D,20230731,000000,25.52,25.8,25.52,25.7759,1706,0
+BDGS.US,D,20230801,000000,25.765,25.765,25.765,25.765,6,0
+BDGS.US,D,20230802,000000,25.7,25.7001,25.69,25.69,747,0
+BDGS.US,D,20230803,000000,25.71,25.7282,25.71,25.7282,1007,0
+BDGS.US,D,20230804,000000,25.74,25.7401,25.725,25.725,269,0
+BDGS.US,D,20230807,000000,25.755,25.755,25.755,25.755,60,0
+BDGS.US,D,20230808,000000,25.7343,25.7343,25.7343,25.7343,1,0
+BDGS.US,D,20230809,000000,25.7,25.71,25.7,25.71,969,0
+BDGS.US,D,20230810,000000,25.46,25.77,25.46,25.74,340,0
+BDGS.US,D,20230811,000000,25.74,25.74,25.74,25.74,162,0
+BDGS.US,D,20230814,000000,25.78,25.78,25.78,25.78,15,0
+BDGS.US,D,20230815,000000,25.78,25.79,25.71,25.75,16458,0
+BDGS.US,D,20230816,000000,25.72,25.74,25.72,25.74,101,0
+BDGS.US,D,20230817,000000,25.69,25.74,25.69,25.73,587,0
+BDGS.US,D,20230818,000000,25.67,25.72,25.67,25.72,243,0
+BDGS.US,D,20230821,000000,25.75,25.75,25.73,25.73,278,0
+BDGS.US,D,20230822,000000,25.71,25.75,25.7,25.75,1434,0
+BDGS.US,D,20230823,000000,25.765,25.765,25.765,25.765,119,0
+BDGS.US,D,20230824,000000,25.73,25.7442,25.72,25.7336,2024,0
+BDGS.US,D,20230825,000000,25.73,25.73,25.72,25.7247,1045,0
+BDGS.US,D,20230828,000000,25.74,25.8,25.74,25.8,803,0
+BDGS.US,D,20230829,000000,25.79,26.63,25.79,25.87,32681,0
+BDGS.US,D,20230830,000000,25.9,25.9,25.9,25.9,17,0
+BDGS.US,D,20230831,000000,25.92,25.92,25.84,25.9,1227,0
+BDGS.US,D,20230901,000000,25.88,25.94,25.83,25.94,34992,0
+BDGS.US,D,20230905,000000,25.81,25.96,25.81,25.92,47608,0
+BDGS.US,D,20230906,000000,25.81,25.84,25.81,25.84,2440,0
+BDGS.US,D,20230907,000000,25.74,25.8,25.69,25.8,856,0
+BDGS.US,D,20230908,000000,25.83,25.83,25.41,25.77,20074,0
+BDGS.US,D,20230911,000000,25.74,25.85,25.74,25.8,2317,0
+BDGS.US,D,20230912,000000,25.83,25.83,25.76,25.76,687,0
+BDGS.US,D,20230913,000000,25.81,25.81,25.73,25.77,1101,0
+BDGS.US,D,20230914,000000,25.87,25.92,25.85,25.92,446,0
+BDGS.US,D,20230915,000000,25.76,25.76,25.76,25.76,43,0
+BDGS.US,D,20230918,000000,25.78,25.79,25.69,25.76,11055,0
+BDGS.US,D,20230919,000000,25.73,25.73,25.73,25.73,4,0
+BDGS.US,D,20230920,000000,25.77,25.77,25.58,25.58,593,0
+BDGS.US,D,20230921,000000,25.4,25.45,25.37,25.39,431,0
+BDGS.US,D,20230922,000000,25.48,25.48,25.31,25.38,39653,0
+BDGS.US,D,20230925,000000,25.44,25.44,25.44,25.44,10,0
+BDGS.US,D,20230926,000000,25.26,25.26,25.19,25.26,29125,0
+BDGS.US,D,20230927,000000,25.32,25.32,25.2822,25.2822,104,0
+BDGS.US,D,20230928,000000,25.345,25.5,25.345,25.4244,2567,0
+BDGS.US,D,20230929,000000,25.59,25.59,25.3938,25.3938,685,0
+BDGS.US,D,20231002,000000,25.26,25.44,25.26,25.44,1617,0
+BDGS.US,D,20231003,000000,25.15,25.15,25.15,25.15,40,0
+BDGS.US,D,20231004,000000,25.18,25.3,25.18,25.3,203,0
+BDGS.US,D,20231005,000000,25.07,25.26,25.07,25.26,944,0
+BDGS.US,D,20231006,000000,25.39,25.5,25.39,25.49,975,0
+BDGS.US,D,20231009,000000,25.61,25.61,25.6,25.6,138,0
+BDGS.US,D,20231010,000000,25.7,25.82,25.67,25.72,567,0
+BDGS.US,D,20231011,000000,25.82,25.82,25.72,25.8,2224,0
+BDGS.US,D,20231012,000000,25.63,25.63,25.63,25.63,6,0
+BDGS.US,D,20231013,000000,25.43,25.43,25.4234,25.4234,751,0
+BDGS.US,D,20231016,000000,25.51,25.6674,25.51,25.6674,1178,0
+BDGS.US,D,20231017,000000,25.71,25.8,25.61,25.6664,1031,0
+BDGS.US,D,20231018,000000,25.47,25.47,25.34,25.43,2784,0
+BDGS.US,D,20231019,000000,25.35,25.35,25.27,25.27,278,0
+BDGS.US,D,20231020,000000,25.02,25.02,25.02,25.02,3,0
+BDGS.US,D,20231023,000000,25.02,25.02,25.02,25.02,61,0
+BDGS.US,D,20231024,000000,25.1497,25.18,25.08,25.1441,10385,0
+BDGS.US,D,20231025,000000,24.7764,24.7764,24.7764,24.7764,100,0
+BDGS.US,D,20231026,000000,24.64,24.64,24.5791,24.5791,185,0
+BDGS.US,D,20231027,000000,24.665,24.6998,24.5449,24.5449,1363,0
+BDGS.US,D,20231030,000000,24.77,24.81,24.72,24.755,6685,0
+BDGS.US,D,20231031,000000,24.84,24.8587,24.84,24.8587,7466,0
+BDGS.US,D,20231101,000000,24.98,25.13,24.96,25.0976,32361,0
+BDGS.US,D,20231102,000000,25.41,25.5517,25.41,25.5517,286,0
+BDGS.US,D,20231103,000000,25.79,25.93,25.79,25.87,274,0
+BDGS.US,D,20231106,000000,25.933,25.933,25.78,25.8528,51592,0
+BDGS.US,D,20231107,000000,25.99,26.01,25.9702,26,1746,0
+BDGS.US,D,20231108,000000,25.87,25.96,25.87,25.96,1075,0
+BDGS.US,D,20231109,000000,26.01,26.01,25.73,25.73,3180,0
+BDGS.US,D,20231110,000000,26.11,26.15,26.06,26.15,1001,0
+BDGS.US,D,20231113,000000,26.06,26.06,26.06,26.06,9,0
+BDGS.US,D,20231114,000000,26.51,26.78,26.51,26.78,15903,0
+BDGS.US,D,20231115,000000,26.8,26.865,26.74,26.74,23302,0
+BDGS.US,D,20231116,000000,26.71,26.71,26.71,26.71,6,0
+BDGS.US,D,20231117,000000,26.72,26.81,26.71,26.8013,16206,0
+BDGS.US,D,20231120,000000,26.9312,26.975,26.9312,26.975,154,0
+BDGS.US,D,20231121,000000,26.77,26.95,26.7,26.74,10667,0
+BDGS.US,D,20231122,000000,27,27,26.89,26.9376,1474,0
+BDGS.US,D,20231124,000000,26.92,26.92,26.92,26.92,11,0
+BDGS.US,D,20231127,000000,26.89,26.99,26.89,26.91,1592,0
+BDGS.US,D,20231128,000000,26.95,27.03,26.89,26.92,13938,0
+BDGS.US,D,20231129,000000,26.91,26.98,26.89,26.89,4159,0
+BDGS.US,D,20231130,000000,26.85,26.92,26.85,26.89,6209,0
+BDGS.US,D,20231201,000000,26.96,26.96,26.88,26.91,2264,0
+BDGS.US,D,20231204,000000,26.88,26.96,26.88,26.9,31606,0
+BDGS.US,D,20231205,000000,26.9,26.9631,26.9,26.91,32477,0
+BDGS.US,D,20231206,000000,26.98,26.98,26.878,26.8798,5599,0
+BDGS.US,D,20231207,000000,26.99,26.99,26.93,26.96,32353,0
+BDGS.US,D,20231208,000000,27,27.04,26.99,26.99,2422,0
+BDGS.US,D,20231211,000000,26.99,27.01,26.99,27.01,790,0
+BDGS.US,D,20231212,000000,27.04,27.06,27.02,27.02,1064,0
+BDGS.US,D,20231213,000000,27.08,27.1,27.03,27.1,9573,0
+BDGS.US,D,20231214,000000,27.07,27.07,27.07,27.07,33,0
+BDGS.US,D,20231215,000000,27.085,27.0858,27.05,27.0858,2183,0
+BDGS.US,D,20231218,000000,27.13,27.16,27.11,27.13,6895,0
+BDGS.US,D,20231219,000000,27.16,27.16,27.14,27.14,100,0
+BDGS.US,D,20231220,000000,26.92,26.96,26.89,26.89,1608,0
+BDGS.US,D,20231221,000000,26.94,26.94,26.9223,26.9223,1253,0
+BDGS.US,D,20231222,000000,26.96,26.97,26.92,26.945,1919,0
+BDGS.US,D,20231226,000000,26.9697,26.98,26.95,26.95,2307,0
+BDGS.US,D,20231227,000000,26.91,26.95,26.91,26.94,840,0
+BDGS.US,D,20231228,000000,26.962,26.962,26.96,26.96,131,0
+BDGS.US,D,20231229,000000,26.96,26.96,26.96,26.96,4,0
+BDGS.US,D,20240102,000000,26.65,26.93,26.65,26.92,678,0
+BDGS.US,D,20240103,000000,26.95,26.95,26.92,26.92,320,0
+BDGS.US,D,20240104,000000,26.895,26.895,26.895,26.895,2,0
+BDGS.US,D,20240105,000000,26.93,26.93,26.89,26.89,857,0
+BDGS.US,D,20240108,000000,26.94,26.96,26.91,26.95,6975,0
+BDGS.US,D,20240109,000000,26.9136,26.97,26.9136,26.96,1280,0
+BDGS.US,D,20240110,000000,27,27,26.96,26.98,340,0
+BDGS.US,D,20240111,000000,27.04,27.04,26.97,26.9922,352,0
+BDGS.US,D,20240112,000000,26.98,27.02,26.95,27.01,6965,0
+BDGS.US,D,20240116,000000,27,27,27,27,97,0
+BDGS.US,D,20240117,000000,26.9895,26.9895,26.9895,26.9895,26,0
+BDGS.US,D,20240118,000000,27.038,27.0384,27.038,27.0384,138,0
+BDGS.US,D,20240119,000000,27.07,27.09,27.07,27.08,201,0
+BDGS.US,D,20240122,000000,27.11,27.11,27.06,27.08,3031,0
+BDGS.US,D,20240123,000000,27.12,27.12,27.06,27.1129,10706,0
+BDGS.US,D,20240124,000000,27.16,27.18,27.14,27.14,200,0
+BDGS.US,D,20240125,000000,27.18,27.2,27.14,27.145,3081,0
+BDGS.US,D,20240126,000000,27.17,27.193,27.16,27.19,1789,0
+BDGS.US,D,20240129,000000,27.188,27.22,27.18,27.22,1006,0
+BDGS.US,D,20240130,000000,27.24,27.24,27.17,27.21,2080,0
+BDGS.US,D,20240131,000000,27.16,27.198,27.155,27.155,1001,0
+BDGS.US,D,20240201,000000,27.15,27.1928,27.13,27.1886,4449,0
+BDGS.US,D,20240202,000000,27.2,27.2458,27.2,27.235,2902,0
+BDGS.US,D,20240205,000000,27.24,27.278,27.22,27.24,4602,0
+BDGS.US,D,20240206,000000,27.23,27.2478,27.23,27.2478,1043,0
+BDGS.US,D,20240207,000000,27.29,27.29,27.25,27.28,3705,0
+BDGS.US,D,20240208,000000,27.31,27.31,27.2946,27.2946,100,0
+BDGS.US,D,20240209,000000,27.28,27.28,27.28,27.28,2,0
+BDGS.US,D,20240212,000000,27.29,27.297,27.27,27.297,1334,0
+BDGS.US,D,20240213,000000,27.25,27.27,27.2301,27.265,10004,0
+BDGS.US,D,20240214,000000,27.28,27.28,27.26,27.265,5314,0
+BDGS.US,D,20240215,000000,27.26,27.27,27.26,27.27,5681,0
+BDGS.US,D,20240216,000000,27.2601,27.28,27.2601,27.27,225,0
+BDGS.US,D,20240220,000000,27.29,27.29,27.2745,27.2745,100,0
+BDGS.US,D,20240221,000000,27.31,27.35,27.27,27.315,22125,0
+BDGS.US,D,20240222,000000,27.34,27.34,27.33,27.33,196,0
+BDGS.US,D,20240223,000000,27.32,27.32,27.32,27.32,2,0
+BDGS.US,D,20240226,000000,27.3,27.34,27.29,27.31,14020,0
+BDGS.US,D,20240227,000000,27.34,27.34,27.29,27.32,435,0
+BDGS.US,D,20240228,000000,27.31,27.31,27.31,27.31,93,0
+BDGS.US,D,20240229,000000,27.33,27.33,27.33,27.33,2,0
+BDGS.US,D,20240301,000000,27.35,27.35,27.3058,27.325,3060,0
+BDGS.US,D,20240304,000000,27.31,27.35,27.3,27.32,7806,0
+BDGS.US,D,20240305,000000,27.29,27.29,27.29,27.29,100,0
+BDGS.US,D,20240306,000000,27.29,27.29,27.29,27.29,2,0
+BDGS.US,D,20240307,000000,27.307,27.35,27.307,27.32,12794,0
+BDGS.US,D,20240308,000000,27.3452,27.3452,27.32,27.32,151,0
+BDGS.US,D,20240311,000000,27.36,27.36,27.34,27.34,169,0
+BDGS.US,D,20240312,000000,27.38,27.38,27.33,27.3547,1966,0
+BDGS.US,D,20240313,000000,27.372,27.372,27.36,27.36,933,0
+BDGS.US,D,20240314,000000,27.4,27.4,27.3951,27.3951,201,0
+BDGS.US,D,20240315,000000,27.41,27.41,27.375,27.375,165,0
+BDGS.US,D,20240318,000000,27.46,27.46,27.43,27.43,191,0
+BDGS.US,D,20240319,000000,27.46,27.46,27.435,27.435,103,0
+BDGS.US,D,20240320,000000,27.47,27.47,27.47,27.47,137,0
+BDGS.US,D,20240321,000000,27.44,27.46,27.44,27.46,112,0
+BDGS.US,D,20240322,000000,27.465,27.465,27.465,27.465,2,0
+BDGS.US,D,20240325,000000,27.475,27.475,27.475,27.475,2,0
+BDGS.US,D,20240326,000000,27.46,27.47,27.45,27.47,1392,0
+BDGS.US,D,20240327,000000,27.49,27.49,27.49,27.49,1,0
+BDGS.US,D,20240328,000000,27.52,27.52,27.505,27.505,112,0
+BDGS.US,D,20240401,000000,27.52,27.52,27.52,27.52,40007,0
+BDGS.US,D,20240402,000000,27.55,27.55,27.525,27.525,1303,0
+BDGS.US,D,20240403,000000,27.52,27.525,27.51,27.525,1022,0
+BDGS.US,D,20240404,000000,27.56,27.56,27.49,27.52,59839,0
+BDGS.US,D,20240405,000000,27.55,27.5798,27.52,27.545,8398,0
+BDGS.US,D,20240408,000000,27.58,27.58,27.53,27.55,5019,0
+BDGS.US,D,20240409,000000,27.57,27.59,27.55,27.57,2567,0
+BDGS.US,D,20240410,000000,27.5799,27.5799,27.57,27.57,265,0
+BDGS.US,D,20240411,000000,27.62,27.62,27.6,27.6,133,0
+BDGS.US,D,20240412,000000,27.33,27.62,27.33,27.59,2208,0
+BDGS.US,D,20240415,000000,27.6032,27.71,27.55,27.55,96018,0
+BDGS.US,D,20240416,000000,27.57,27.58,27.56,27.56,871,0
+BDGS.US,D,20240417,000000,27.58,27.58,27.53,27.53,4938,0
+BDGS.US,D,20240418,000000,27.6,27.6,27.5605,27.5605,401,0
+BDGS.US,D,20240419,000000,27.55,27.55,27.5499,27.5499,215,0
+BDGS.US,D,20240422,000000,27.55,27.55,27.55,27.55,72,0
+BDGS.US,D,20240423,000000,27.59,27.59,27.585,27.585,1758,0
+BDGS.US,D,20240424,000000,27.5918,27.62,27.5918,27.62,600,0
+BDGS.US,D,20240425,000000,27.59,27.62,27.59,27.61,732,0
+BDGS.US,D,20240426,000000,27.64,27.66,27.63,27.6591,27644,0
+BDGS.US,D,20240429,000000,27.702,27.702,27.662,27.68,1173,0
+BDGS.US,D,20240430,000000,27.66,27.66,27.6341,27.6341,1318,0
+BDGS.US,D,20240501,000000,27.59,27.63,27.59,27.5931,2089,0
+BDGS.US,D,20240502,000000,27.61,27.65,27.61,27.6221,739,0
+BDGS.US,D,20240503,000000,27.73,27.76,27.72,27.7435,717,0
+BDGS.US,D,20240506,000000,27.77,27.8202,27.77,27.8202,4990,0
+BDGS.US,D,20240507,000000,27.86,27.86,27.84,27.84,293,0
+BDGS.US,D,20240508,000000,27.84,27.86,27.83,27.8353,3913,0
+BDGS.US,D,20240509,000000,27.84,27.89,27.84,27.87,2889,0
+BDGS.US,D,20240510,000000,27.88,27.9099,27.86,27.875,1388,0
+BDGS.US,D,20240513,000000,27.88,27.88,27.86,27.88,277,0
+BDGS.US,D,20240514,000000,27.86,27.8999,27.86,27.8999,542,0
+BDGS.US,D,20240515,000000,27.93,27.95,27.9299,27.94,556,0
+BDGS.US,D,20240516,000000,27.94,27.97,27.92,27.93,801,0
+BDGS.US,D,20240517,000000,27.93,27.95,27.93,27.93,790,0
+BDGS.US,D,20240520,000000,27.95,27.97,27.93,27.95,2232,0
+BDGS.US,D,20240521,000000,27.96,27.96,27.96,27.96,194,0
+BDGS.US,D,20240522,000000,27.942,27.96,27.922,27.96,3694,0
+BDGS.US,D,20240523,000000,27.97,27.97,27.97,27.97,21,0
+BDGS.US,D,20240524,000000,27.99,27.99,27.99,27.99,8,0
+BDGS.US,D,20240528,000000,28.0021,28.0112,27.99,28.0112,1301,0
+BDGS.US,D,20240529,000000,28.04,28.04,27.97,28,5394,0
+BDGS.US,D,20240530,000000,27.97,27.99,27.97,27.99,389,0
+BDGS.US,D,20240531,000000,28.02,28.02,27.95,28.01,2360,0
+BDGS.US,D,20240603,000000,28.02,28.02,28.02,28.02,2,0
+BDGS.US,D,20240604,000000,27.992,28.03,27.99,28.03,604,0
+BDGS.US,D,20240605,000000,28.0563,28.0563,28.0563,28.0563,14,0
+BDGS.US,D,20240606,000000,28.0884,28.0884,28.06,28.06,317,0
+BDGS.US,D,20240607,000000,28.03,28.09,28.03,28.06,4633,0
+BDGS.US,D,20240610,000000,28.0899,28.1,28.07,28.07,7156,0
+BDGS.US,D,20240611,000000,28.1,28.135,28.1,28.135,4642,0
+BDGS.US,D,20240612,000000,28.1,28.14,28.1,28.1094,3411,0
+BDGS.US,D,20240613,000000,28.15,28.16,28.1499,28.155,2476,0
+BDGS.US,D,20240614,000000,28.14,28.14,28.11,28.11,1624,0
+BDGS.US,D,20240617,000000,28.15,28.15,28.11,28.145,1061,0
+BDGS.US,D,20240618,000000,28.135,28.135,28.135,28.135,166,0
+BDGS.US,D,20240620,000000,28.141,28.17,28.12,28.155,2296,0
+BDGS.US,D,20240621,000000,28.2,28.2,28.13,28.1606,31800,0
+BDGS.US,D,20240624,000000,28.2,28.36,28.18,28.225,69016,0
+BDGS.US,D,20240625,000000,28.2499,28.25,28.2001,28.245,1730,0
+BDGS.US,D,20240626,000000,28.24,28.28,28.2116,28.2598,3248,0
+BDGS.US,D,20240627,000000,28.26,28.3,28.26,28.2771,1303,0
+BDGS.US,D,20240628,000000,28.01,28.4,28.01,28.3054,6688,0
+BDGS.US,D,20240701,000000,28.35,28.35,28.28,28.32,5027,0
+BDGS.US,D,20240702,000000,28.4,28.43,28.4,28.42,202,0
+BDGS.US,D,20240703,000000,28.47,28.53,28.4699,28.4744,14966,0
+BDGS.US,D,20240705,000000,28.18,28.49,28.18,28.48,536,0
+BDGS.US,D,20240708,000000,28.54,28.56,28.52,28.56,641,0
+BDGS.US,D,20240709,000000,28.55,28.6,28.54,28.59,8826,0
+BDGS.US,D,20240710,000000,28.5901,28.7997,28.59,28.7997,5024,0
+BDGS.US,D,20240711,000000,28.96,29.085,28.96,29.0849,2215,0
+BDGS.US,D,20240712,000000,29.232,29.315,29.232,29.2408,1595,0
+BDGS.US,D,20240715,000000,29.4498,29.61,29.36,29.4536,31210,0
+BDGS.US,D,20240716,000000,29.7393,29.92,29.7393,29.92,402,0
+BDGS.US,D,20240717,000000,29.8113,29.8113,29.8113,29.8113,79,0
+BDGS.US,D,20240718,000000,29.8017,29.8399,29.71,29.7658,1773,0
+BDGS.US,D,20240719,000000,29.7,29.7,29.7,29.7,53,0
+BDGS.US,D,20240722,000000,29.7001,29.755,29.69,29.755,3397,0
+BDGS.US,D,20240723,000000,29.79,29.79,29.755,29.755,154,0
+BDGS.US,D,20240724,000000,29.662,29.662,29.65,29.65,1528,0
+BDGS.US,D,20240725,000000,29.705,29.715,29.69,29.69,1130,0
+BDGS.US,D,20240726,000000,29.76,29.7857,29.76,29.7857,648,0
+BDGS.US,D,20240729,000000,29.835,29.835,29.75,29.7891,1271,0
+BDGS.US,D,20240730,000000,29.69,29.75,29.69,29.7108,449,0
+BDGS.US,D,20240731,000000,29.8608,29.94,29.86,29.9133,12784,0
+BDGS.US,D,20240801,000000,29.69,29.71,29.59,29.62,7033,0
+BDGS.US,D,20240802,000000,29.34,29.374,29.29,29.374,5552,0
+BDGS.US,D,20240805,000000,29.22,29.2241,29.16,29.2241,1322,0
+BDGS.US,D,20240806,000000,29.2696,29.2696,29.2696,29.2696,15,0
+BDGS.US,D,20240807,000000,29.2063,29.2063,29.2063,29.2063,9,0
+BDGS.US,D,20240808,000000,29.335,29.3914,29.335,29.3914,273,0
+BDGS.US,D,20240809,000000,29.37,29.405,29.36,29.405,2130,0
+BDGS.US,D,20240812,000000,29.4766,29.4766,29.4766,29.4766,32,0
+BDGS.US,D,20240813,000000,29.61,29.7125,29.58,29.7125,2696,0
+BDGS.US,D,20240814,000000,29.779,29.82,29.7138,29.7773,1595,0
+BDGS.US,D,20240815,000000,29.905,29.9885,29.905,29.9885,306,0
+BDGS.US,D,20240816,000000,29.97,30.04,29.97,30.04,820,0
+BDGS.US,D,20240819,000000,30.1,30.1859,30.1,30.1859,5056,0
+BDGS.US,D,20240820,000000,30.175,30.175,30.175,30.175,1,0
+BDGS.US,D,20240821,000000,30.15,30.185,30.15,30.185,2682,0
+BDGS.US,D,20240822,000000,30.165,30.165,30.165,30.165,122,0
+BDGS.US,D,20240823,000000,30.205,30.25,30.18,30.2229,5735,0
+BDGS.US,D,20240826,000000,30.2284,30.2284,30.2284,30.2284,21,0
+BDGS.US,D,20240827,000000,30.235,30.27,30.19,30.2225,3729,0
+BDGS.US,D,20240828,000000,30.22,30.24,30.205,30.205,481,0
+BDGS.US,D,20240829,000000,30.22,30.22,30.2116,30.2116,130,0
+BDGS.US,D,20240830,000000,30.246,30.246,30.246,30.246,70,0
+BDGS.US,D,20240903,000000,30.24,30.24,30.24,30.24,142,0
+BDGS.US,D,20240904,000000,30.17,30.22,30.13,30.195,11316,0
+BDGS.US,D,20240905,000000,30.1766,30.1766,30.1766,30.1766,1,0
+BDGS.US,D,20240906,000000,30.135,30.135,30.1015,30.135,424,0
+BDGS.US,D,20240909,000000,30.1501,30.22,30.1501,30.185,7191,0
+BDGS.US,D,20240910,000000,30.185,30.185,30.185,30.185,1,0
+BDGS.US,D,20240911,000000,30.125,30.205,30.125,30.205,3935,0
+BDGS.US,D,20240912,000000,30.27,30.3349,30.27,30.3349,354,0
+BDGS.US,D,20240913,000000,30.41,30.4419,30.39,30.4419,2275,0
+BDGS.US,D,20240916,000000,30.36,30.4103,30.33,30.4103,3062,0
+BDGS.US,D,20240917,000000,30.3501,30.3955,30.34,30.3955,4575,0
+BDGS.US,D,20240918,000000,30.395,30.395,30.395,30.395,185,0
+BDGS.US,D,20240919,000000,30.44,30.455,30.4206,30.455,11672,0
+BDGS.US,D,20240920,000000,30.445,30.445,30.445,30.445,9,0
+BDGS.US,D,20240923,000000,30.43,30.467,30.42,30.467,1864,0
+BDGS.US,D,20240924,000000,30.44,30.47,30.43,30.47,2200,0
+BDGS.US,D,20240925,000000,30.475,30.49,30.455,30.49,4275,0
+BDGS.US,D,20240926,000000,30.42,30.465,30.42,30.465,947,0
+BDGS.US,D,20240927,000000,30.45,30.485,30.45,30.475,1540,0
+BDGS.US,D,20241001,000000,30.4555,30.495,30.4555,30.495,1316,0
+BDGS.US,D,20241002,000000,30.51,30.51,30.47,30.5012,1720,0
+BDGS.US,D,20241003,000000,30.515,30.515,30.515,30.515,1,0
+BDGS.US,D,20241004,000000,30.5905,30.64,30.551,30.6047,6969,0
+BDGS.US,D,20241007,000000,30.5121,30.5272,30.5,30.5272,1322,0
+BDGS.US,D,20241008,000000,30.53,30.5809,30.521,30.5809,930,0
+BDGS.US,D,20241009,000000,30.59,30.625,30.59,30.625,318,0
+BDGS.US,D,20241010,000000,30.6778,30.6778,30.6,30.6332,884,0
+BDGS.US,D,20241011,000000,30.65,30.6998,30.63,30.665,19821,0
+BDGS.US,D,20241014,000000,30.7199,30.7199,30.66,30.695,15601,0
+BDGS.US,D,20241015,000000,30.65,30.65,30.6454,30.6454,102,0
+BDGS.US,D,20241016,000000,30.62,30.69,30.62,30.655,1864,0
+BDGS.US,D,20241017,000000,30.64,30.675,30.64,30.675,232,0
+BDGS.US,D,20241018,000000,30.66,30.6958,30.6523,30.6958,3655,0
+BDGS.US,D,20241021,000000,30.7002,30.71,30.7002,30.705,1500,0
+BDGS.US,D,20241022,000000,30.68,30.73,30.67,30.7116,2556,0
+BDGS.US,D,20241023,000000,30.65,30.655,30.635,30.6546,5011,0
+BDGS.US,D,20241024,000000,30.63,30.675,30.62,30.675,5543,0
+BDGS.US,D,20241025,000000,30.691,30.691,30.691,30.691,34,0
+BDGS.US,D,20241028,000000,30.67,30.7299,30.67,30.695,1351,0
+BDGS.US,D,20241029,000000,30.7,30.77,30.695,30.7233,5490,0
+BDGS.US,D,20241030,000000,30.7156,30.7156,30.6916,30.6916,332,0
+BDGS.US,D,20241031,000000,30.49,30.58,30.49,30.4984,282,0
+BDGS.US,D,20241101,000000,30.62,30.63,30.5972,30.63,6197,0
+BDGS.US,D,20241104,000000,30.57,30.66,30.55,30.6,11555,0
+BDGS.US,D,20241105,000000,30.6776,30.7513,30.6776,30.7513,1547,0
+BDGS.US,D,20241106,000000,31.3,31.42,31.24,31.4026,25768,0
+BDGS.US,D,20241107,000000,31.5571,31.63,31.5571,31.5731,947,0
+BDGS.US,D,20241108,000000,31.5912,31.72,31.58,31.6552,2866,0
+BDGS.US,D,20241111,000000,31.78,31.8,31.74,31.7739,4427,0
+BDGS.US,D,20241112,000000,31.65,31.71,31.59,31.6397,936,0
+BDGS.US,D,20241113,000000,31.68,31.7,31.6,31.6398,2230,0
+BDGS.US,D,20241115,000000,31.56,31.57,31.43,31.435,2142,0
+BDGS.US,D,20241118,000000,31.447,31.55,31.447,31.4869,1910,0
+BDGS.US,D,20241119,000000,31.47,31.535,31.47,31.535,380,0
+BDGS.US,D,20241120,000000,31.52,31.56,31.5,31.5353,3220,0
+BDGS.US,D,20241121,000000,31.65,31.675,31.57,31.59,3210,0
+BDGS.US,D,20241122,000000,31.6412,31.8,31.6412,31.7691,1566,0
+BDGS.US,D,20241125,000000,32.22,32.22,31.85,31.9,1276,0
+BDGS.US,D,20241126,000000,31.89,31.9333,31.89,31.9333,2167,0
+BDGS.US,D,20241127,000000,32,33.04,31.8436,31.844,22531,0
+BDGS.US,D,20241129,000000,32.14,32.14,31.83,31.92,2374,0
+BDGS.US,D,20241202,000000,31.9141,32.005,31.9,32.005,8223,0
+BDGS.US,D,20241203,000000,32.0292,32.06,31.9407,32.035,1352,0
+BDGS.US,D,20241204,000000,32.09,32.1,32.02,32.075,4346,0
+BDGS.US,D,20241205,000000,32.08,32.0904,32.0215,32.075,3865,0
+BDGS.US,D,20241209,000000,32.12,32.2038,31.96,32.105,16039,0
+BDGS.US,D,20241210,000000,32.17,32.18,32.1,32.12,4724,0
+BDGS.US,D,20241211,000000,32.24,32.25,32.2286,32.23,479,0
+BDGS.US,D,20241212,000000,32.19,32.23,32.1681,32.2001,5258,0
+BDGS.US,D,20241213,000000,32.37,32.4,32.21,32.36,8306,0
+BDGS.US,D,20241216,000000,32.469,32.5072,32.469,32.5072,3175,0
+BDGS.US,D,20241217,000000,32.49,32.51,32.423,32.4711,7234,0
+BDGS.US,D,20241218,000000,32.41,32.45,32.2381,32.2381,6558,0
+BDGS.US,D,20241219,000000,32.23,32.3,32.18,32.1822,32818,0
+BDGS.US,D,20241220,000000,32.16,32.47,32.16,32.1877,21339,0
+BDGS.US,D,20241223,000000,32.27,32.49,32.2699,32.49,35534,0
+BDGS.US,D,20241224,000000,32.485,32.5994,32.4739,32.5994,5724,0
+BDGS.US,D,20241226,000000,32.535,32.73,32.535,32.6959,10803,0
+BDGS.US,D,20241227,000000,32.33,32.4,32.27,32.3987,10733,0
+BDGS.US,D,20241230,000000,31.53,31.69,31.49,31.61,55817,0
+BDGS.US,D,20241231,000000,31.7,31.7399,31.5349,31.5349,11528,0
+BDGS.US,D,20250102,000000,31.6596,31.75,31.42,31.4875,11628,0
+BDGS.US,D,20250103,000000,31.575,31.7906,31.575,31.7906,6088,0
+BDGS.US,D,20250106,000000,32.0537,32.112,31.9396,31.9451,8273,0
+BDGS.US,D,20250107,000000,32,32.0294,31.73,31.73,1350,0
+BDGS.US,D,20250108,000000,31.62,31.73,31.57,31.71,22288,0
+BDGS.US,D,20250110,000000,31.71,31.71,31.26,31.4,4271,0
+BDGS.US,D,20250113,000000,31.2318,31.3518,31.174,31.3518,33623,0
+BDGS.US,D,20250114,000000,31.525,31.54,31.33,31.4477,24236,0
+BDGS.US,D,20250115,000000,31.85,31.93,31.7113,31.875,14239,0
+BDGS.US,D,20250116,000000,31.63,31.9305,31.63,31.79,2463,0
+BDGS.US,D,20250117,000000,32.06,32.11,31.8728,32.0622,9853,0
+BDGS.US,D,20250121,000000,32.48,32.48,32.12,32.29,14326,0
+BDGS.US,D,20250122,000000,32.4,32.4,32.3265,32.3265,885,0
+BDGS.US,D,20250123,000000,32.3,32.39,32.3,32.39,1890,0
+BDGS.US,D,20250124,000000,32.35,32.4,32.25,32.31,9278,0
+BDGS.US,D,20250127,000000,32.16,32.24,32.16,32.24,2783,0
+BDGS.US,D,20250128,000000,32.23,32.3,32.23,32.27,4148,0
+BDGS.US,D,20250129,000000,32.28,32.2842,32.2699,32.2822,6404,0
+BDGS.US,D,20250130,000000,32.32,32.36,32.28,32.3263,32565,0
+BDGS.US,D,20250131,000000,32.3672,32.3814,32.305,32.305,76729,0
+BDGS.US,D,20250203,000000,32.19,32.265,32.19,32.265,1951,0
+BDGS.US,D,20250204,000000,32.24,32.33,32.24,32.295,1351,0
+BDGS.US,D,20250205,000000,32.57,32.57,32.34,32.34,348,0
+BDGS.US,D,20250206,000000,32.28,32.35,32.28,32.32,3859,0
+BDGS.US,D,20250207,000000,32.27,32.28,32.265,32.265,598,0
+BDGS.US,D,20250210,000000,32.27,32.34,32.27,32.305,2013,0
+BDGS.US,D,20250211,000000,32.312,32.3466,32.2901,32.3127,22860,0
+BDGS.US,D,20250212,000000,32.3,32.31,32.28,32.31,6673,0
+BDGS.US,D,20250213,000000,32.345,32.39,32.31,32.369,3716,0
+BDGS.US,D,20250214,000000,32.38,32.385,32.3647,32.385,5424,0
+BDGS.US,D,20250218,000000,32.385,32.385,32.34,32.34,254,0
+BDGS.US,D,20250219,000000,32.35,32.3904,32.35,32.3904,1305,0
+BDGS.US,D,20250220,000000,32.35,32.4639,32.34,32.36,6288,0
+BDGS.US,D,20250221,000000,32.355,32.355,32.345,32.345,5905,0
+BDGS.US,D,20250224,000000,32.3794,32.3794,32.26,32.26,4429,0
+BDGS.US,D,20250225,000000,32.57,32.57,32.21,32.2567,4656,0
+BDGS.US,D,20250226,000000,32.29,32.4086,32.22,32.267,5268,0
+BDGS.US,D,20250227,000000,32.375,32.375,31.9031,31.9031,1206,0
+BDGS.US,D,20250228,000000,31.895,32.1442,31.86,32.1442,6869,0
+BDGS.US,D,20250303,000000,32.21,32.21,31.7581,31.7581,1659,0
+BDGS.US,D,20250304,000000,31.55,31.9,31.43,31.64,9443,0
+BDGS.US,D,20250305,000000,31.71,31.89,31.7,31.8608,11519,0
+BDGS.US,D,20250306,000000,31.675,31.675,31.3627,31.4097,4823,0
+BDGS.US,D,20250307,000000,31.48,31.5592,31.2707,31.5515,46775,0
+BDGS.US,D,20250310,000000,31.135,31.2757,30.66,30.7708,1518,0
+BDGS.US,D,20250311,000000,30.804,31.015,30.61,30.8052,3789,0
+BDGS.US,D,20250312,000000,31.12,31.19,30.94,31.033,14904,0
+BDGS.US,D,20250313,000000,30.83,30.86,30.61,30.6718,2600,0
+BDGS.US,D,20250314,000000,30.97,31.22,30.97,31.202,7780,0
+BDGS.US,D,20250317,000000,31.23,31.39,31.1,31.32,17069,0
+BDGS.US,D,20250318,000000,30.94,31,30.91,30.91,12515,0
+BDGS.US,D,20250319,000000,31.02,31.415,31.02,31.2505,1574,0
+BDGS.US,D,20250320,000000,31.374,31.374,31.17,31.17,1081,0
+BDGS.US,D,20250321,000000,31.27,31.3,31.04,31.3,824,0
+BDGS.US,D,20250324,000000,31.52,31.6,31.52,31.5938,4480,0
+BDGS.US,D,20250325,000000,31.61,31.6588,31.6,31.6588,2073,0
+BDGS.US,D,20250326,000000,31.62,31.62,31.38,31.38,3141,0
+BDGS.US,D,20250327,000000,31.39,31.49,31.3,31.3306,20043,0
+BDGS.US,D,20250328,000000,31.2696,31.2696,31.09,31.1131,1488,0
+BDGS.US,D,20250331,000000,30.93,31.1111,30.93,31.1111,2901,0
+BDGS.US,D,20250401,000000,31.07,31.2,31.07,31.178,3572,0
+BDGS.US,D,20250402,000000,31.18,31.27,31.16,31.2656,13724,0
+BDGS.US,D,20250403,000000,30.61,30.6799,30.4404,30.4404,10428,0
+BDGS.US,D,20250404,000000,29.9999,29.9999,29.61,29.6326,19950,0
+BDGS.US,D,20250407,000000,29.12,30.48,29.12,29.6707,6206,0
+BDGS.US,D,20250408,000000,30.12,30.2782,29.41,29.4358,8210,0
+BDGS.US,D,20250409,000000,29.5474,31.81,29.5474,31.5334,4974,0
+BDGS.US,D,20250410,000000,31.05,31.05,30.47,30.6557,8434,0
+BDGS.US,D,20250411,000000,30.6399,30.965,30.5,30.9499,3507,0
+BDGS.US,D,20250414,000000,31.39,31.39,31.1013,31.1013,1459,0
+BDGS.US,D,20250415,000000,31.2099,31.3055,31.091,31.1352,4302,0
+BDGS.US,D,20250416,000000,30.79,30.94,30.45,30.65,1162,0
+BDGS.US,D,20250417,000000,30.54,30.79,30.54,30.6595,6500,0
+BDGS.US,D,20250421,000000,30.18,30.51,30.18,30.37,2005,0
+BDGS.US,D,20250422,000000,30.59,30.7,30.5899,30.67,1144,0
+BDGS.US,D,20250423,000000,31.08,31.08,30.9583,30.9583,1483,0
+BDGS.US,D,20250424,000000,31.11,31.25,31.1099,31.25,2904,0
+BDGS.US,D,20250425,000000,31.275,31.4011,31.275,31.4011,5976,0
+BDGS.US,D,20250428,000000,31.32,31.46,31.32,31.45,3521,0
+BDGS.US,D,20250429,000000,31.4295,31.49,31.42,31.4805,3412,0
+BDGS.US,D,20250430,000000,31.3,31.47,31.3,31.4541,2259,0
+BDGS.US,D,20250501,000000,31.62,31.63,31.56,31.57,6791,0
+BDGS.US,D,20250502,000000,31.63,31.715,31.63,31.66,508,0
+BDGS.US,D,20250505,000000,31.62,31.67,31.62,31.64,5758,0
+BDGS.US,D,20250507,000000,31.56,31.57,31.46,31.57,9778,0
+BDGS.US,D,20250508,000000,31.65,31.7,31.595,31.61,18264,0
+BDGS.US,D,20250509,000000,31.71,31.71,31.62,31.68,11724,0
+BDGS.US,D,20250512,000000,31.9298,31.9298,31.85,31.92,3682,0
+BDGS.US,D,20250513,000000,32.04,32.12,32.0399,32.07,2562,0
+BDGS.US,D,20250514,000000,32.14,32.1726,32.14,32.1726,5829,0
+BDGS.US,D,20250515,000000,32.15,32.18,32.11,32.18,1912,0
+BDGS.US,D,20250516,000000,32.171,32.21,32.17,32.21,1036,0
+BDGS.US,D,20250519,000000,32.09,32.2,32.09,32.2,4139,0
+BDGS.US,D,20250520,000000,32.16,32.16,32.14,32.14,6402,0
+BDGS.US,D,20250521,000000,32.15,32.19,32.07,32.07,19761,0
+BDGS.US,D,20250522,000000,32.11,32.15,32.1,32.1,41763,0
+BDGS.US,D,20250523,000000,32.056,32.12,32.055,32.06,4964,0
+BDGS.US,D,20250527,000000,32.18,32.22,32.18,32.2,8206,0
+BDGS.US,D,20250528,000000,32.26,32.279,32.15,32.15,5435,0
+BDGS.US,D,20250529,000000,32.339,32.339,32.14,32.14,77642,0
+BDGS.US,D,20250530,000000,32.2,32.2492,32.06,32.19,583,0
+BDGS.US,D,20250602,000000,32.231,32.32,32.2259,32.295,1839,0
+BDGS.US,D,20250603,000000,32.37,32.39,32.33,32.3647,3714,0
+BDGS.US,D,20250604,000000,32.38,32.39,32.365,32.365,809,0
+BDGS.US,D,20250605,000000,32.36,32.42,32.1311,32.1942,4989,0
+BDGS.US,D,20250606,000000,32.305,32.36,32.305,32.3094,1519,0
+BDGS.US,D,20250609,000000,32.33,32.39,32.28,32.355,2696,0
+BDGS.US,D,20250610,000000,32.4,32.425,32.3423,32.425,3194,0
+BDGS.US,D,20250611,000000,32.5,32.5,32.44,32.44,407,0
+BDGS.US,D,20250612,000000,32.465,32.49,32.465,32.49,490,0
+BDGS.US,D,20250617,000000,32.44,32.4401,32.425,32.425,957,0
+BDGS.US,D,20250618,000000,32.459,32.459,32.43,32.435,1404,0
+BDGS.US,D,20250620,000000,32.41,32.62,32.32,32.32,1038,0
+BDGS.US,D,20250623,000000,32.54,32.5621,32.54,32.5621,243,0
+BDGS.US,D,20250624,000000,32.63,32.75,32.63,32.7319,14532,0
+BDGS.US,D,20250625,000000,32.8009,32.83,32.7,32.705,6918,0
+BDGS.US,D,20250626,000000,32.81,32.865,32.8,32.865,1205,0
+BDGS.US,D,20250627,000000,32.94,32.94,32.8697,32.8697,1624,0
+BDGS.US,D,20250630,000000,32.92,32.9606,32.92,32.9606,4657,0
+BDGS.US,D,20250701,000000,32.82,32.82,32.73,32.755,862,0
+BDGS.US,D,20250702,000000,32.76,32.9088,32.76,32.9088,7484,0
+BDGS.US,D,20250703,000000,32.96,32.9993,32.94,32.9993,1226,0
+BDGS.US,D,20250707,000000,32.881,32.91,32.86,32.91,425,0
+BDGS.US,D,20250708,000000,32.92,32.96,32.87,32.9154,10775,0
+BDGS.US,D,20250709,000000,32.98,33.03,32.9694,32.9861,13874,0
+BDGS.US,D,20250710,000000,33.04,33.04,32.9401,33.015,3162,0
+BDGS.US,D,20250711,000000,33.0158,33.035,32.9819,33.035,542,0
+BDGS.US,D,20250714,000000,33,33.11,33,33.0754,13919,0
+BDGS.US,D,20250715,000000,33.1599,33.1599,33.095,33.0952,3474,0
+BDGS.US,D,20250716,000000,33.06,33.095,33.06,33.095,211,0
+BDGS.US,D,20250717,000000,33.14,33.23,33.14,33.206,1688,0
+BDGS.US,D,20250718,000000,33.185,33.22,33.15,33.16,1095,0
+BDGS.US,D,20250721,000000,33.22,33.28,33.22,33.2434,1722,0
+BDGS.US,D,20250722,000000,33.21,33.2297,33.145,33.1509,35275,0
+BDGS.US,D,20250723,000000,33.18,33.2002,33.135,33.2,13012,0
+BDGS.US,D,20250724,000000,33.15,33.19,33.15,33.1586,4287,0
+BDGS.US,D,20250725,000000,33.1902,33.2595,33.18,33.2,4121,0
+BDGS.US,D,20250728,000000,33.2212,33.2635,33.22,33.245,1681,0
+BDGS.US,D,20250729,000000,33.2953,33.2953,33.22,33.225,1557,0
+BDGS.US,D,20250730,000000,33.25,33.25,33.2103,33.2103,616,0
+BDGS.US,D,20250731,000000,33.34,33.34,33.1814,33.1814,473,0
+BDGS.US,D,20250801,000000,33.1402,33.1402,33.0475,33.0475,9850,0
+BDGS.US,D,20250804,000000,33.15,33.181,33.15,33.181,1228,0
+BDGS.US,D,20250805,000000,33.27,33.31,33.15,33.1814,1963,0
+BDGS.US,D,20250806,000000,33.2685,33.47,33.2685,33.465,1581,0
+BDGS.US,D,20250807,000000,33.58,33.58,33.5534,33.5534,1199,0
+BDGS.US,D,20250808,000000,33.63,33.7798,33.63,33.7705,1526,0
+BDGS.US,D,20250811,000000,33.779,33.83,33.7452,33.7452,277,0
+BDGS.US,D,20250812,000000,33.8899,33.98,33.85,33.9593,20174,0
+BDGS.US,D,20250813,000000,34.03,34.04,33.94,33.94,9828,0
+BDGS.US,D,20250814,000000,33.97,34,33.9456,33.9554,4139,0
+BDGS.US,D,20250818,000000,33.91,33.91,33.885,33.885,301,0
+BDGS.US,D,20250819,000000,33.8,33.8,33.74,33.745,1805,0
+BDGS.US,D,20250820,000000,33.62,33.7004,33.62,33.7004,813,0
+BDGS.US,D,20250821,000000,33.69,33.69,33.6633,33.6633,368,0
+BDGS.US,D,20250822,000000,33.6773,33.83,33.6773,33.7963,733,0
+BDGS.US,D,20250826,000000,33.83,33.8654,33.77,33.8654,1890,0
+BDGS.US,D,20250827,000000,33.89,33.909,33.86,33.87,2060,0
+BDGS.US,D,20250828,000000,33.94,33.97,33.9001,33.9398,3187,0
+BDGS.US,D,20250829,000000,33.87,33.87,33.76,33.7822,57302,0
+BDGS.US,D,20250902,000000,33.75,33.79,33.72,33.76,1542,0
+BDGS.US,D,20250903,000000,33.83,33.83,33.83,33.83,350,0
+BDGS.US,D,20250904,000000,33.865,33.91,33.82,33.905,845,0
+BDGS.US,D,20250905,000000,34.019,34.019,33.9,33.931,980,0
+BDGS.US,D,20250908,000000,34.033,34.04,33.931,33.965,850,0
+BDGS.US,D,20250909,000000,34.005,34.0239,34.005,34.0239,276,0
+BDGS.US,D,20250910,000000,34.0644,34.12,34.031,34.065,4165,0
+BDGS.US,D,20250911,000000,34.07,34.13,34.04,34.085,8319,0
+BDGS.US,D,20250912,000000,34.138,34.19,34.09,34.1621,4129,0
+BDGS.US,D,20250918,000000,34.3,34.3199,34.23,34.2746,19274,0
+BDGS.US,D,20250919,000000,34.64,34.64,34.3299,34.335,715,0
+BDGS.US,D,20250922,000000,34.37,34.4091,34.3429,34.37,2463,0
+BDGS.US,D,20250923,000000,34.39,34.39,34.325,34.325,495,0
+BDGS.US,D,20250924,000000,34.35,34.35,34.31,34.31,266,0
+BDGS.US,D,20250926,000000,34.3399,34.3399,34.28,34.31,840,0
+BDGS.US,D,20250929,000000,34.39,34.39,34.28,34.315,1412,0
+BDGS.US,D,20250930,000000,34.305,34.37,34.305,34.35,1272,0
+BDGS.US,D,20251001,000000,34.305,34.42,34.305,34.38,1591,0
+BDGS.US,D,20251002,000000,34.425,34.46,34.3507,34.38,663,0
+BDGS.US,D,20251003,000000,34.4299,34.4299,34.31,34.31,1064,0
+BDGS.US,D,20251006,000000,34.38,34.4586,34.321,34.375,16017,0
+BDGS.US,D,20251007,000000,34.44,34.44,34.375,34.375,1436,0
+BDGS.US,D,20251008,000000,34.41,34.44,34.3945,34.425,1228,0
+BDGS.US,D,20251009,000000,34.479,34.48,34.47,34.47,2205,0
+BDGS.US,D,20251010,000000,34.495,34.525,34.235,34.235,849,0
+BDGS.US,D,20251013,000000,34.3887,34.445,34.37,34.445,1249,0
+BDGS.US,D,20251014,000000,34.44,34.44,34.3206,34.37,3314,0
+BDGS.US,D,20251015,000000,34.47,34.47,34.38,34.4056,5351,0
+BDGS.US,D,20251016,000000,34.54,34.54,34.343,34.343,9601,0
+BDGS.US,D,20251017,000000,34.41,34.4453,34.41,34.4453,171,0
+BDGS.US,D,20251020,000000,34.64,34.64,34.6397,34.6397,243,0
+BDGS.US,D,20251021,000000,35.01,35.01,34.585,34.6019,1240,0
+BDGS.US,D,20251022,000000,34.89,34.89,34.3,34.3869,1092,0
+BDGS.US,D,20251023,000000,34.54,34.559,34.515,34.515,919,0
+BDGS.US,D,20251024,000000,34.59,34.7,34.59,34.6192,15283,0
+BDGS.US,D,20251027,000000,34.8467,34.91,34.83,34.9041,857,0
+BDGS.US,D,20251028,000000,35.31,35.31,34.95,35.0434,1765,0
+BDGS.US,D,20251029,000000,35.09,35.09,35.05,35.0814,811,0
+BDGS.US,D,20251030,000000,34.97,35.0299,34.89,34.9233,6448,0
+BDGS.US,D,20251031,000000,35.09,35.09,34.97,35.0044,1644,0
+BDGS.US,D,20251103,000000,35.08,35.08,35.01,35.035,5686,0
+BDGS.US,D,20251104,000000,35.25,35.25,34.8629,34.8629,2693,0
+BDGS.US,D,20251105,000000,34.87,34.93,34.86,34.93,2694,0
+BDGS.US,D,20251106,000000,35.24,35.24,34.75,34.75,967,0
+BDGS.US,D,20251110,000000,34.93,34.9509,34.93,34.9509,286,0
+BDGS.US,D,20251111,000000,34.8507,34.94,34.8507,34.8884,2274,0
+BDGS.US,D,20251112,000000,34.75,34.7973,34.75,34.7973,891,0
+BDGS.US,D,20251113,000000,34.63,34.67,34.46,34.4705,1252,0
+BDGS.US,D,20251114,000000,34.6,34.6,34.49,34.49,633,0
+BDGS.US,D,20251117,000000,34.61,34.61,34.37,34.4028,2030,0
+BDGS.US,D,20251118,000000,33.96,34.39,33.96,34.2616,2721,0
+BDGS.US,D,20251119,000000,34.422,34.422,34.24,34.28,2977,0
+BDGS.US,D,20251120,000000,34.605,34.7,33.9639,33.9639,2878,0
+BDGS.US,D,20251121,000000,34.19,34.19,33.9727,33.9727,4036,0
+BDGS.US,D,20251124,000000,34.196,34.452,34.196,34.452,2317,0
+BDGS.US,D,20251125,000000,34.329,34.538,34.329,34.538,4694,0
+BDGS.US,D,20251126,000000,34.731,34.755,34.731,34.7341,712,0
+BDGS.US,D,20251201,000000,34.78,34.88,34.78,34.8199,3163,0
+BDGS.US,D,20251202,000000,34.9,34.98,34.7905,34.8926,7887,0
+BDGS.US,D,20251203,000000,34.88,34.9,34.8546,34.8771,3340,0
+BDGS.US,D,20251205,000000,34.92,34.94,34.905,34.905,353,0
+BDGS.US,D,20251208,000000,34.895,34.92,34.88,34.881,1717,0
+BDGS.US,D,20251210,000000,34.89,34.92,34.88,34.9185,1496,0
+BDGS.US,D,20251211,000000,34.87,34.91,34.87,34.89,1591,0
+BDGS.US,D,20251212,000000,34.8001,34.8399,34.7572,34.7897,3165,0
+BDGS.US,D,20251215,000000,34.7735,34.7735,34.74,34.74,374,0
+BDGS.US,D,20251216,000000,34.7427,34.7789,34.735,34.7789,540,0
+BDGS.US,D,20251217,000000,34.77,34.8,34.6601,34.6726,10228,0
+BDGS.US,D,20251218,000000,34.775,34.81,34.734,34.734,3163,0
+BDGS.US,D,20251219,000000,34.8,34.8297,34.79,34.8297,1893,0
+BDGS.US,D,20251222,000000,34.9225,34.9225,34.878,34.8854,5361,0
+BDGS.US,D,20251223,000000,34.689,34.8,34.689,34.77,27528,0
+BDGS.US,D,20251224,000000,34.7999,34.84,34.79,34.8142,3004,0
+BDGS.US,D,20251226,000000,34.829,34.83,34.815,34.815,805,0
+BDGS.US,D,20251229,000000,34.79,34.79,34.745,34.745,696,0
+BDGS.US,D,20251230,000000,34.77,34.78,34.722,34.7615,2971,0
+BDGS.US,D,20251231,000000,34.75,34.75,34.66,34.69,3431,0
+BDGS.US,D,20260102,000000,34.66,34.68,34.6139,34.625,8874,0
+BDGS.US,D,20260105,000000,34.69,34.73,34.69,34.7196,760,0
+BDGS.US,D,20260106,000000,34.39,34.749,34.39,34.735,3697,0
+BDGS.US,D,20260107,000000,34.72,34.82,34.72,34.735,1926,0
+BDGS.US,D,20260108,000000,34.76,34.77,34.73,34.755,17667,0
+BDGS.US,D,20260109,000000,34.8,34.83,34.8,34.815,2502,0
+BDGS.US,D,20260112,000000,34.83,35.22,34.83,34.8601,8642,0
+BDGS.US,D,20260114,000000,34.76,34.8009,34.76,34.8009,1252,0
+BDGS.US,D,20260115,000000,34.856,34.856,34.8103,34.8103,506,0
+BDGS.US,D,20260116,000000,34.82,34.82,34.7954,34.7954,301,0
+BDGS.US,D,20260120,000000,34.71,34.71,34.63,34.67,83926,0
+BDGS.US,D,20260121,000000,34.67,34.6949,34.605,34.6949,6465,0
+BDGS.US,D,20260122,000000,34.74,34.74,34.73,34.73,1263,0
+BDGS.US,D,20260126,000000,34.64,34.88,34.64,34.835,6399,0
+BDGS.US,D,20260127,000000,34.8648,34.9,34.86,34.9,629,0
+BDGS.US,D,20260129,000000,34.7623,34.8032,34.67,34.8032,2455,0
+BDGS.US,D,20260130,000000,34.819,34.819,34.73,34.7802,4583,0
+BDGS.US,D,20260202,000000,34.8,35.02,34.8,34.825,35946,0
+BDGS.US,D,20260203,000000,34.985,34.985,34.72,34.7497,1393,0
+BDGS.US,D,20260204,000000,34.67,34.67,34.471,34.471,1867,0
+BDGS.US,D,20260205,000000,34.43,34.43,34.24,34.2488,1098,0
+BDGS.US,D,20260206,000000,34.42,34.5546,34.42,34.5546,389,0
+BDGS.US,D,20260209,000000,34.69,34.79,34.69,34.752,404,0
+BDGS.US,D,20260210,000000,34.82,34.82,34.6686,34.6686,1011,0
+BDGS.US,D,20260211,000000,34.67,34.67,34.561,34.575,1117,0
+BDGS.US,D,20260212,000000,34.49,34.49,34.199,34.199,462,0
+BDGS.US,D,20260213,000000,34.24,34.24,34.1806,34.1806,24743,0
+BDGS.US,D,20260217,000000,34.174,34.218,33.996,34.218,12361,0
+BDGS.US,D,20260218,000000,34.27,34.365,34.25,34.27,2803,0

daily/us/nasdaq etfs/brrr.us.txt

@@ -0,0 +1,527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRRR.US,D,20240112,000000,13.2,13.2,12.38,12.47,172057,0
+BRRR.US,D,20240116,000000,12.24,12.36,11.99,12.2868,239223,0
+BRRR.US,D,20240117,000000,12.17,12.18,12,12.16,63387,0
+BRRR.US,D,20240118,000000,12.07,12.16,11.57,11.59,122428,0
+BRRR.US,D,20240119,000000,11.7,11.96,11.45,11.82,278071,0
+BRRR.US,D,20240122,000000,11.6,11.61,11.1999,11.41,363764,0
+BRRR.US,D,20240123,000000,11.03,11.23,10.94,11.12,70488,0
+BRRR.US,D,20240124,000000,11.36,11.42,11.22,11.23,122144,0
+BRRR.US,D,20240125,000000,11.37,11.39,11.24,11.31,47463,0
+BRRR.US,D,20240126,000000,11.69,11.98,11.68,11.92,145366,0
+BRRR.US,D,20240129,000000,11.93,12.2885,11.8599,12.25,295416,0
+BRRR.US,D,20240130,000000,12.32,12.4,12.28,12.36,161392,0
+BRRR.US,D,20240131,000000,12.12,12.4,12.05,12.06,121322,0
+BRRR.US,D,20240201,000000,12,12.265,12,12.19,131682,0
+BRRR.US,D,20240202,000000,12.11,12.32,12.09,12.18,270860,0
+BRRR.US,D,20240205,000000,12.29,12.3099,11.99,12.02,153662,0
+BRRR.US,D,20240206,000000,12.15,12.31,12.15,12.2203,223485,0
+BRRR.US,D,20240207,000000,12.24,12.56,12.19,12.5168,294711,0
+BRRR.US,D,20240208,000000,12.8,12.949,12.77,12.9079,154458,0
+BRRR.US,D,20240209,000000,13.34,13.69,13.3,13.4835,354487,0
+BRRR.US,D,20240212,000000,13.69,14.31,13.69,14.2503,313116,0
+BRRR.US,D,20240213,000000,13.92,14.05,13.7301,14.0208,109834,0
+BRRR.US,D,20240214,000000,14.7,14.78,14.5399,14.6808,162596,0
+BRRR.US,D,20240215,000000,14.91,15,14.65,14.69,296909,0
+BRRR.US,D,20240216,000000,14.84,14.8736,14.66,14.72,95915,0
+BRRR.US,D,20240220,000000,14.85,14.85,14.3905,14.76,345483,0
+BRRR.US,D,20240221,000000,14.46,14.59,14.37,14.46,241306,0
+BRRR.US,D,20240222,000000,14.51,14.77,14.47,14.75,210940,0
+BRRR.US,D,20240223,000000,14.53,14.55,14.36,14.48,354106,0
+BRRR.US,D,20240226,000000,14.59,15.59,14.59,15.47,451029,0
+BRRR.US,D,20240227,000000,16.17,16.34,15.99,16.18,317578,0
+BRRR.US,D,20240228,000000,17.13,18.26,16.7701,17.14,866458,0
+BRRR.US,D,20240229,000000,18.02,18.0523,17.14,17.58,184972,0
+BRRR.US,D,20240301,000000,17.72,17.95,17.3801,17.88,194199,0
+BRRR.US,D,20240304,000000,18.6,19.3,18.575,19.23,276983,0
+BRRR.US,D,20240305,000000,19.25,19.72,16.85,17.58,895910,0
+BRRR.US,D,20240306,000000,19,19.2,18.58,19.04,349297,0
+BRRR.US,D,20240307,000000,19.13,19.32,18.93,19.22,410670,0
+BRRR.US,D,20240308,000000,19.35,19.96,18.79,19.66,854113,0
+BRRR.US,D,20240311,000000,20.56,20.7,20.27,20.47,530106,0
+BRRR.US,D,20240312,000000,20.54,20.78,19.5,20.27,1044838,0
+BRRR.US,D,20240313,000000,20.63,20.88,20.4,20.86,1186661,0
+BRRR.US,D,20240314,000000,20.64,20.64,19.44,19.67,2462850,0
+BRRR.US,D,20240315,000000,19.22,20.04,19.16,19.59,605920,0
+BRRR.US,D,20240318,000000,19.3,19.43,18.9,18.98,1110950,0
+BRRR.US,D,20240319,000000,18.1,18.64,17.67,18.26,876722,0
+BRRR.US,D,20240320,000000,18.01,18.74,17.62,18.69,1115644,0
+BRRR.US,D,20240321,000000,19.2,19.21,18.41,18.51,1597937,0
+BRRR.US,D,20240322,000000,18.23,18.23,17.78,18.14,2831684,0
+BRRR.US,D,20240325,000000,19.01,20.2,19.01,20.17,890947,0
+BRRR.US,D,20240326,000000,20.14,20.14,19.68,19.72,1749233,0
+BRRR.US,D,20240327,000000,20.36,20.3661,19.42,19.48,790630,0
+BRRR.US,D,20240328,000000,20.17,20.36,20.005,20.13,564147,0
+BRRR.US,D,20240401,000000,19.9,19.9,19.33,19.79,561816,0
+BRRR.US,D,20240402,000000,18.4,18.8094,18.32,18.71,782010,0
+BRRR.US,D,20240403,000000,18.67,18.96,18.59,18.68,311546,0
+BRRR.US,D,20240404,000000,19.1,19.675,19.07,19.45,648884,0
+BRRR.US,D,20240405,000000,19,19.45,18.98,19.12,379316,0
+BRRR.US,D,20240408,000000,20.49,20.49,20.22,20.36,306653,0
+BRRR.US,D,20240409,000000,20.05,20.13,19.3699,19.56,591088,0
+BRRR.US,D,20240410,000000,19.2,19.88,19.145,19.88,325516,0
+BRRR.US,D,20240411,000000,20.08,20.1,19.73,19.99,253571,0
+BRRR.US,D,20240412,000000,19.89,19.94,18.48,18.97,942332,0
+BRRR.US,D,20240415,000000,18.81,18.87,17.7,17.96,503433,0
+BRRR.US,D,20240416,000000,17.94,17.95,17.51,17.8,402452,0
+BRRR.US,D,20240417,000000,17.7,17.86,16.92,17.3,951685,0
+BRRR.US,D,20240418,000000,17.7,18.21,17.6,18.01,439296,0
+BRRR.US,D,20240419,000000,18.36,18.4594,18.04,18.245,430690,0
+BRRR.US,D,20240422,000000,18.745,18.9699,18.645,18.87,350038,0
+BRRR.US,D,20240423,000000,18.78,19.05,18.75,18.87,287863,0
+BRRR.US,D,20240424,000000,18.74,18.82,18.07,18.13,1163514,0
+BRRR.US,D,20240425,000000,17.89,18.4,17.82,18.34,634366,0
+BRRR.US,D,20240426,000000,18.07,18.38,17.93,18.07,579448,0
+BRRR.US,D,20240429,000000,17.72,17.91,17.5,17.84,235227,0
+BRRR.US,D,20240430,000000,17.33,17.43,16.71,16.73,656020,0
+BRRR.US,D,20240501,000000,16.31,16.815,16.04,16.13,658394,0
+BRRR.US,D,20240502,000000,16.67,16.9,16.53,16.84,2800251,0
+BRRR.US,D,20240503,000000,17.38,17.67,17.37,17.63,571156,0
+BRRR.US,D,20240506,000000,18.02,18.22,17.81,17.91,292368,0
+BRRR.US,D,20240507,000000,18.01,18.25,17.81,17.89,432494,0
+BRRR.US,D,20240508,000000,17.56,17.8,17.5242,17.62,285165,0
+BRRR.US,D,20240509,000000,17.4,17.78,17.26,17.71,473941,0
+BRRR.US,D,20240510,000000,17.84,17.9005,17.07,17.21,1271264,0
+BRRR.US,D,20240513,000000,17.8,18.01,17.75,17.91,361663,0
+BRRR.US,D,20240514,000000,17.57,17.65,17.32,17.46,126264,0
+BRRR.US,D,20240515,000000,18.23,18.85,18.14,18.73,975781,0
+BRRR.US,D,20240516,000000,18.71,18.85,18.32,18.48,364276,0
+BRRR.US,D,20240517,000000,18.82,19.1578,18.68,19.01,173361,0
+BRRR.US,D,20240520,000000,19.02,19.89,18.94,19.88,286599,0
+BRRR.US,D,20240521,000000,20.11,20.2296,19.6,19.65,125525,0
+BRRR.US,D,20240522,000000,19.78,20.03,19.65,19.76,133809,0
+BRRR.US,D,20240523,000000,19.64,19.67,18.9201,19.04,195967,0
+BRRR.US,D,20240524,000000,19.08,19.66,19,19.61,149833,0
+BRRR.US,D,20240528,000000,19.38,19.43,19.09,19.39,208979,0
+BRRR.US,D,20240529,000000,19.21,19.26,19.02,19.06,38121,0
+BRRR.US,D,20240530,000000,19.32,19.735,19.29,19.47,144737,0
+BRRR.US,D,20240531,000000,19.46,19.49,18.88,19.17,117402,0
+BRRR.US,D,20240603,000000,19.77,19.94,19.47,19.62,178352,0
+BRRR.US,D,20240604,000000,19.69,20.1686,19.65,19.97,198884,0
+BRRR.US,D,20240605,000000,20.19,20.38,19.97,20.2,129471,0
+BRRR.US,D,20240606,000000,20.21,20.3,19.97,19.99,46082,0
+BRRR.US,D,20240607,000000,20.22,20.33,19.35,19.63,167558,0
+BRRR.US,D,20240610,000000,19.63,19.88,19.61,19.69,76285,0
+BRRR.US,D,20240611,000000,19.05,19.15,18.72,19.11,139896,0
+BRRR.US,D,20240612,000000,19.62,19.86,19.066,19.13,305346,0
+BRRR.US,D,20240613,000000,19.27,19.35,18.76,18.86,154181,0
+BRRR.US,D,20240614,000000,19.07,19.08,18.42,18.56,163549,0
+BRRR.US,D,20240617,000000,18.58,19.06,18.43,18.89,140929,0
+BRRR.US,D,20240618,000000,18.38,18.5,18.1393,18.24,247966,0
+BRRR.US,D,20240620,000000,18.51,18.545,18.27,18.43,142431,0
+BRRR.US,D,20240621,000000,18,18.23,17.9426,18.2,159009,0
+BRRR.US,D,20240624,000000,17.36,17.47,16.71,16.8,411904,0
+BRRR.US,D,20240625,000000,17.35,17.67,17.27,17.55,496172,0
+BRRR.US,D,20240626,000000,17.42,17.55,17.2,17.28,86522,0
+BRRR.US,D,20240627,000000,17.43,17.67,17.38,17.39,136301,0
+BRRR.US,D,20240628,000000,17.4,17.485,16.96,16.99,228438,0
+BRRR.US,D,20240701,000000,17.81,18.09,17.71,17.91,320105,0
+BRRR.US,D,20240702,000000,17.79,17.8549,17.49,17.53,143643,0
+BRRR.US,D,20240703,000000,17.06,17.17,16.9688,17.12,168883,0
+BRRR.US,D,20240705,000000,15.74,16.1301,15.7,16.01,392832,0
+BRRR.US,D,20240708,000000,16.19,16.25,15.58,16.01,504163,0
+BRRR.US,D,20240709,000000,16.21,16.5,16.14,16.38,476209,0
+BRRR.US,D,20240710,000000,16.435,16.45,16.25,16.27,2400961,0
+BRRR.US,D,20240711,000000,16.68,16.71,16.2101,16.27,179860,0
+BRRR.US,D,20240712,000000,16.3,16.6,16.3,16.34,274498,0
+BRRR.US,D,20240715,000000,17.8,18.13,17.71,17.98,515704,0
+BRRR.US,D,20240716,000000,18.1,18.5,17.9,18.48,225243,0
+BRRR.US,D,20240717,000000,18.35,18.53,18.12,18.3,101495,0
+BRRR.US,D,20240718,000000,18.38,18.4,17.92,18.01,96798,0
+BRRR.US,D,20240719,000000,18.17,19.1398,18.17,19.04,513783,0
+BRRR.US,D,20240722,000000,19.17,19.36,18.88,19.34,200963,0
+BRRR.US,D,20240723,000000,18.84,19.08,18.54,18.58,389253,0
+BRRR.US,D,20240724,000000,18.9,19,18.585,18.61,196639,0
+BRRR.US,D,20240725,000000,18.2,18.46,17.9504,18.32,334216,0
+BRRR.US,D,20240726,000000,19.12,19.32,18.97,19.29,210179,0
+BRRR.US,D,20240729,000000,19.73,19.76,18.82,19.07,378856,0
+BRRR.US,D,20240730,000000,18.89,18.95,18.55,18.67,93974,0
+BRRR.US,D,20240731,000000,18.82,18.982,18.39,18.48,122076,0
+BRRR.US,D,20240801,000000,18.27,18.3701,17.62,17.94,341504,0
+BRRR.US,D,20240802,000000,18.35,18.55,17.66,17.72,337393,0
+BRRR.US,D,20240805,000000,14.09,15.73,14.02,15.15,855300,0
+BRRR.US,D,20240806,000000,15.62,16.16,15.48,16.07,141309,0
+BRRR.US,D,20240807,000000,16.21,16.29,15.48,15.51,120522,0
+BRRR.US,D,20240808,000000,16.37,16.96,16.06,16.84,424465,0
+BRRR.US,D,20240809,000000,17.1,17.3,16.87,17.19,116784,0
+BRRR.US,D,20240812,000000,16.88,17.19,16.44,16.73,122516,0
+BRRR.US,D,20240813,000000,16.7,17.44,16.69,17.24,127928,0
+BRRR.US,D,20240814,000000,17.23,17.26,16.64,16.68,182491,0
+BRRR.US,D,20240815,000000,16.76,16.94,16.07,16.16,342382,0
+BRRR.US,D,20240816,000000,16.58,16.96,16.37,16.91,406592,0
+BRRR.US,D,20240819,000000,16.66,16.77,16.48,16.72,95928,0
+BRRR.US,D,20240820,000000,17.15,17.27,16.61,16.86,203100,0
+BRRR.US,D,20240821,000000,16.86,17.47,16.68,17.45,250092,0
+BRRR.US,D,20240822,000000,17.23,17.26,17.04,17.09,175757,0
+BRRR.US,D,20240823,000000,17.32,18.09,17.23,18.04,628123,0
+BRRR.US,D,20240826,000000,18.08,18.1,17.89,17.95,111119,0
+BRRR.US,D,20240827,000000,17.67,17.69,17.41,17.6,141440,0
+BRRR.US,D,20240828,000000,16.96,17,16.39,16.68,450275,0
+BRRR.US,D,20240829,000000,17.1,17.31,16.69,16.76,202491,0
+BRRR.US,D,20240830,000000,16.86,16.95,16.35,16.61,329271,0
+BRRR.US,D,20240903,000000,16.75,16.75,16.29,16.43,369512,0
+BRRR.US,D,20240904,000000,16,16.58,15.895,16.44,205097,0
+BRRR.US,D,20240905,000000,16.06,16.2,15.79,15.87,363345,0
+BRRR.US,D,20240906,000000,16.08,16.11,15.0601,15.15,507750,0
+BRRR.US,D,20240909,000000,15.69,16.21,15.53,16.2,463570,0
+BRRR.US,D,20240910,000000,16.14,16.45,16.01,16.41,146652,0
+BRRR.US,D,20240911,000000,16.03,16.435,15.74,16.33,179796,0
+BRRR.US,D,20240912,000000,16.35,16.59,16.25,16.54,175411,0
+BRRR.US,D,20240913,000000,16.35,17.019,16.35,16.93,349418,0
+BRRR.US,D,20240916,000000,16.56,16.58,16.29,16.42,104307,0
+BRRR.US,D,20240917,000000,16.79,17.38,16.69,16.98,416075,0
+BRRR.US,D,20240918,000000,16.99,17.34,16.79,17,161178,0
+BRRR.US,D,20240919,000000,17.92,18.11,17.775,17.92,140915,0
+BRRR.US,D,20240920,000000,17.84,18,17.68,17.8,121799,0
+BRRR.US,D,20240923,000000,17.92,18.08,17.87,17.92,106903,0
+BRRR.US,D,20240924,000000,17.99,18.23,17.77,18.21,63083,0
+BRRR.US,D,20240925,000000,18.01,18.13,17.85,17.9,37103,0
+BRRR.US,D,20240926,000000,18.25,18.67,18.17,18.33,521377,0
+BRRR.US,D,20240927,000000,18.6,18.86,18.54,18.59,446559,0
+BRRR.US,D,20240930,000000,18.11,18.15,17.85,17.98,224978,0
+BRRR.US,D,20241001,000000,17.93,17.94,17.27,17.48,347372,0
+BRRR.US,D,20241002,000000,17.23,17.65,16.99,17.04,143656,0
+BRRR.US,D,20241003,000000,17.14,17.29,16.97,17.28,114792,0
+BRRR.US,D,20241004,000000,17.48,17.7,17.23,17.67,105318,0
+BRRR.US,D,20241007,000000,17.86,18.26,17.79,17.95,154595,0
+BRRR.US,D,20241008,000000,17.74,17.91,17.52,17.63,88299,0
+BRRR.US,D,20241009,000000,17.5262,17.66,17.21,17.27,56761,0
+BRRR.US,D,20241010,000000,17.27,17.28,16.66,16.9,194999,0
+BRRR.US,D,20241011,000000,17.4,17.97,17.4,17.88,444893,0
+BRRR.US,D,20241014,000000,18.34,18.8,18.33,18.68,130159,0
+BRRR.US,D,20241015,000000,18.66,19.26,18.38,18.98,347317,0
+BRRR.US,D,20241016,000000,19.23,19.36,19.03,19.18,65419,0
+BRRR.US,D,20241017,000000,18.97,19.17,18.89,18.94,78771,0
+BRRR.US,D,20241018,000000,19.2,19.57,19.2,19.43,187468,0
+BRRR.US,D,20241021,000000,19.21,19.23,18.93,19.2,128192,0
+BRRR.US,D,20241022,000000,18.99,19.17,18.87,19.09,173575,0
+BRRR.US,D,20241023,000000,18.82,18.93,18.4533,18.81,220819,0
+BRRR.US,D,20241024,000000,19.12,19.34,19.06,19.33,70236,0
+BRRR.US,D,20241025,000000,19.28,19.49,18.65,18.91,307204,0
+BRRR.US,D,20241028,000000,19.51,19.8,19.38,19.72,151790,0
+BRRR.US,D,20241029,000000,20.17,20.86,20.07,20.53,295794,0
+BRRR.US,D,20241030,000000,20.32,20.52,20.22,20.34,260436,0
+BRRR.US,D,20241031,000000,20.37,20.38,19.77,19.79,324691,0
+BRRR.US,D,20241101,000000,19.85,20.26,19.48,19.59,252641,0
+BRRR.US,D,20241104,000000,19.41,19.455,18.99,19.04,275020,0
+BRRR.US,D,20241105,000000,19.61,19.95,19.46,19.64,279127,0
+BRRR.US,D,20241106,000000,21.06,21.68,20.85,21.57,349576,0
+BRRR.US,D,20241107,000000,21.25,21.79,21.155,21.67,301683,0
+BRRR.US,D,20241108,000000,21.62,21.91,21.45,21.73,145309,0
+BRRR.US,D,20241111,000000,23.2,24.8,23.1418,24.64,408426,0
+BRRR.US,D,20241112,000000,24.39,25.49,24.15,25.38,462305,0
+BRRR.US,D,20241113,000000,25.45,26.48,25.31,25.39,494117,0
+BRRR.US,D,20241114,000000,25.85,26,24.75,24.77,298939,0
+BRRR.US,D,20241115,000000,25.27,25.93,24.85,25.92,109595,0
+BRRR.US,D,20241118,000000,25.63,26.26,25.41,25.92,172383,0
+BRRR.US,D,20241119,000000,25.97,26.67,25.88,26.21,222283,0
+BRRR.US,D,20241120,000000,26.78,26.91,26.41,26.71,240531,0
+BRRR.US,D,20241121,000000,27.58,28.07,27.0824,27.8,230865,0
+BRRR.US,D,20241122,000000,27.68,28.24,27.52,28.08,212975,0
+BRRR.US,D,20241125,000000,27.55,27.575,26.74,26.85,359173,0
+BRRR.US,D,20241126,000000,26.06,26.83,25.65,25.73,280371,0
+BRRR.US,D,20241127,000000,26.8,27.58,26.7,27.37,295304,0
+BRRR.US,D,20241129,000000,27.6,28.02,27.48,27.48,244941,0
+BRRR.US,D,20241202,000000,27.2,27.591,26.73,27.09,323937,0
+BRRR.US,D,20241203,000000,26.66,27.29,26.5,27.09,87876,0
+BRRR.US,D,20241204,000000,27.15,28.11,26.81,28.04,196429,0
+BRRR.US,D,20241205,000000,29.17,29.38,27.7,28.03,554420,0
+BRRR.US,D,20241206,000000,28.11,28.89,27.94,28.74,107890,0
+BRRR.US,D,20241209,000000,28.08,28.43,27.19,27.21,303454,0
+BRRR.US,D,20241210,000000,27.73,27.8,26.67,27.31,384526,0
+BRRR.US,D,20241211,000000,27.95,28.82,27.9006,28.7,471081,0
+BRRR.US,D,20241212,000000,28.75,29.05,28.1,28.31,473552,0
+BRRR.US,D,20241213,000000,28.42,28.88,28.23,28.79,249765,0
+BRRR.US,D,20241216,000000,29.54,30.55,29.53,29.93,315748,0
+BRRR.US,D,20241217,000000,30.52,30.67,29.92,30.22,498588,0
+BRRR.US,D,20241218,000000,29.63,29.69,28.28,28.46,915747,0
+BRRR.US,D,20241219,000000,28.99,29.06,27.035,27.24,364391,0
+BRRR.US,D,20241220,000000,26.86,27.67,26.84,27.24,210803,0
+BRRR.US,D,20241223,000000,27.02,27.03,26.14,26.31,193261,0
+BRRR.US,D,20241224,000000,27.36,28.045,27.315,27.98,161545,0
+BRRR.US,D,20241226,000000,27.07,27.305,26.91,27.02,164492,0
+BRRR.US,D,20241227,000000,27.26,27.26,26.38,26.73,155788,0
+BRRR.US,D,20241230,000000,26.31,26.82,25.81,26.66,173584,0
+BRRR.US,D,20241231,000000,27.07,27.205,26.37,26.45,183295,0
+BRRR.US,D,20250102,000000,27.33,27.7,27.22,27.55,328266,0
+BRRR.US,D,20250103,000000,27.47,28.04,27.36,27.84,272614,0
+BRRR.US,D,20250106,000000,28.05,29.06,28.01,28.95,455194,0
+BRRR.US,D,20250107,000000,28.53,28.53,27.1636,27.26,776437,0
+BRRR.US,D,20250108,000000,26.95,27.12,26.1337,26.57,288836,0
+BRRR.US,D,20250110,000000,26.7,27.12,26.12,26.78,257474,0
+BRRR.US,D,20250113,000000,25.69,26.53,25.25,26.49,266090,0
+BRRR.US,D,20250114,000000,27.4,27.5099,26.97,27.3,136326,0
+BRRR.US,D,20250115,000000,27.92,28.5171,27.92,28.19,120468,0
+BRRR.US,D,20250116,000000,28.15,28.48,27.54,28.41,196761,0
+BRRR.US,D,20250117,000000,29.09,30.02,29,29.66,309263,0
+BRRR.US,D,20250121,000000,29.79,30.36,29.07,30.06,597774,0
+BRRR.US,D,20250122,000000,29.62,29.74,29.24,29.53,274703,0
+BRRR.US,D,20250123,000000,28.98,30.23,28.9304,29.24,1427613,0
+BRRR.US,D,20250124,000000,29.82,30.36,29.66,29.69,377878,0
+BRRR.US,D,20250127,000000,28.5,28.93,27.94,28.68,342350,0
+BRRR.US,D,20250128,000000,29,29.36,28.62,28.63,340688,0
+BRRR.US,D,20250129,000000,28.91,29.66,28.69,29.51,285778,0
+BRRR.US,D,20250130,000000,29.72,30.11,29.66,29.71,132441,0
+BRRR.US,D,20250131,000000,29.66,30.01,28.71,28.74,303184,0
+BRRR.US,D,20250203,000000,26.78,28.9,26.73,28.65,1078022,0
+BRRR.US,D,20250204,000000,28.08,28.55,27.72,27.94,568727,0
+BRRR.US,D,20250205,000000,27.97,28.07,27.3,27.54,268212,0
+BRRR.US,D,20250206,000000,27.83,27.99,27.09,27.43,359647,0
+BRRR.US,D,20250207,000000,28.23,28.35,27.06,27.1,221126,0
+BRRR.US,D,20250210,000000,27.63,27.72,27.41,27.54,1153767,0
+BRRR.US,D,20250211,000000,27.395,27.49,26.8,26.93,186201,0
+BRRR.US,D,20250212,000000,26.75,27.62,26.72,27.44,1164782,0
+BRRR.US,D,20250213,000000,27.1269,27.27,26.94,27.23,135857,0
+BRRR.US,D,20250214,000000,27.34,28,27.25,27.53,270420,0
+BRRR.US,D,20250218,000000,27.32,27.33,26.38,26.62,471248,0
+BRRR.US,D,20250219,000000,27.28,27.33,26.99,27.19,74402,0
+BRRR.US,D,20250220,000000,27.7,27.95,27.38,27.87,149613,0
+BRRR.US,D,20250221,000000,28.05,28.11,26.76,26.82,935168,0
+BRRR.US,D,20250224,000000,26.97,27,26.5,26.59,138840,0
+BRRR.US,D,20250225,000000,25.21,25.21,24.31,24.9,3711988,0
+BRRR.US,D,20250226,000000,24.23,24.975,23.235,23.85,357449,0
+BRRR.US,D,20250227,000000,24.41,24.41,23.345,23.58,1344313,0
+BRRR.US,D,20250228,000000,23.14,24.025,22.96,23.81,138292,0
+BRRR.US,D,20250303,000000,26.34,26.37,24.16,24.34,278480,0
+BRRR.US,D,20250304,000000,23.43,25.12,23.08,24.56,1219728,0
+BRRR.US,D,20250305,000000,25.4,25.61,24.76,25.61,1182978,0
+BRRR.US,D,20250306,000000,25.46,25.85,24.83,25.19,165061,0
+BRRR.US,D,20250307,000000,25.21,25.75,24.48,24.58,425931,0
+BRRR.US,D,20250310,000000,23.38,23.405,21.865,22.34,421724,0
+BRRR.US,D,20250311,000000,23.04,23.64,22.34,23.48,2425964,0
+BRRR.US,D,20250312,000000,23.58,23.67,22.83,23.44,282979,0
+BRRR.US,D,20250313,000000,23.44,23.5,22.6,22.66,305885,0
+BRRR.US,D,20250314,000000,23.56,24.13,23.3601,23.93,366857,0
+BRRR.US,D,20250317,000000,23.47,23.98,23.33,23.91,250632,0
+BRRR.US,D,20250318,000000,23.29,23.33,22.93,23.27,438003,0
+BRRR.US,D,20250319,000000,23.73,24.32,23.65,24.17,462243,0
+BRRR.US,D,20250320,000000,24.05,24.46,23.63,23.81,250892,0
+BRRR.US,D,20250321,000000,23.64,23.855,23.52,23.74,90489,0
+BRRR.US,D,20250324,000000,24.71,25.1177,24.69,24.96,73612,0
+BRRR.US,D,20250325,000000,24.84,24.99,24.65,24.94,282725,0
+BRRR.US,D,20250326,000000,24.76,24.85,24.27,24.47,476336,0
+BRRR.US,D,20250327,000000,24.38,24.71,24.28,24.61,263957,0
+BRRR.US,D,20250328,000000,24.11,24.17,23.6,23.68,438121,0
+BRRR.US,D,20250331,000000,23.32,23.72,23.09,23.3,321509,0
+BRRR.US,D,20250401,000000,23.67,24.19,23.315,24.04,441154,0
+BRRR.US,D,20250402,000000,23.96,24.72,23.915,24.57,195170,0
+BRRR.US,D,20250403,000000,23.17,23.4,22.96,23.17,506790,0
+BRRR.US,D,20250404,000000,23.38,23.92,23.12,23.75,565434,0
+BRRR.US,D,20250407,000000,21.7,22.835,21.41,22.06,563415,0
+BRRR.US,D,20250408,000000,22.64,22.64,21.56,21.72,108688,0
+BRRR.US,D,20250409,000000,21.67,23.47,21.67,23.27,212172,0
+BRRR.US,D,20250410,000000,23.11,23.11,22.19,22.51,169710,0
+BRRR.US,D,20250411,000000,23.24,23.82,23.07,23.7,143688,0
+BRRR.US,D,20250414,000000,24.04,24.27,23.69,24.02,111072,0
+BRRR.US,D,20250415,000000,24.27,24.46,23.735,23.77,113260,0
+BRRR.US,D,20250416,000000,23.67,24.18,23.57,23.86,104968,0
+BRRR.US,D,20250417,000000,23.96,24.19,23.72,24.03,61344,0
+BRRR.US,D,20250421,000000,24.7,25.07,24.46,24.75,272992,0
+BRRR.US,D,20250422,000000,25.39,25.985,25.33,25.91,839389,0
+BRRR.US,D,20250423,000000,26.59,26.78,26.01,26.48,251044,0
+BRRR.US,D,20250424,000000,26.26,26.51,26.225,26.49,59607,0
+BRRR.US,D,20250425,000000,26.68,27.11,26.65,26.99,283858,0
+BRRR.US,D,20250428,000000,26.92,26.92,26.441,26.81,134600,0
+BRRR.US,D,20250429,000000,26.84,27.005,26.755,26.97,67897,0
+BRRR.US,D,20250430,000000,26.7,26.735,26.26,26.62,215373,0
+BRRR.US,D,20250501,000000,27.35,27.6,27.13,27.31,302765,0
+BRRR.US,D,20250502,000000,27.46,27.71,27.35,27.42,177812,0
+BRRR.US,D,20250505,000000,26.61,26.835,26.46,26.68,183858,0
+BRRR.US,D,20250506,000000,26.5,26.91,26.38,26.85,75703,0
+BRRR.US,D,20250507,000000,27.34,27.58,27.11,27.19,78739,0
+BRRR.US,D,20250508,000000,28.139,28.76,28.0401,28.66,170052,0
+BRRR.US,D,20250509,000000,29.12,29.33,28.95,29.2,75116,0
+BRRR.US,D,20250512,000000,29.46,29.56,28.5,28.8,143017,0
+BRRR.US,D,20250513,000000,29.38,29.71,29.13,29.65,105910,0
+BRRR.US,D,20250514,000000,29.45,29.52,29.04,29.23,58076,0
+BRRR.US,D,20250515,000000,29.02,29.4499,28.7,29.18,46264,0
+BRRR.US,D,20250516,000000,29.27,29.53,29.26,29.43,70650,0
+BRRR.US,D,20250519,000000,28.99,29.867,28.97,29.84,98896,0
+BRRR.US,D,20250520,000000,29.59,30.3558,29.46,30.3,91985,0
+BRRR.US,D,20250521,000000,30.12,31.045,30.03,30.74,275514,0
+BRRR.US,D,20250522,000000,31.52,31.67,31.26,31.47,108394,0
+BRRR.US,D,20250523,000000,30.73,31.12,30.605,30.77,103057,0
+BRRR.US,D,20250527,000000,31.25,31.31,30.78,31.11,60526,0
+BRRR.US,D,20250528,000000,30.75,30.82,30.23,30.25,235031,0
+BRRR.US,D,20250529,000000,30.65,30.65,29.82,29.86,411039,0
+BRRR.US,D,20250530,000000,29.86,29.95,29.3,29.58,255718,0
+BRRR.US,D,20250602,000000,29.4,29.62,29.32,29.54,122140,0
+BRRR.US,D,20250603,000000,29.85,30.23,29.77,30.07,257949,0
+BRRR.US,D,20250604,000000,29.67,29.86,29.46,29.69,116025,0
+BRRR.US,D,20250605,000000,29.86,29.86,28.73,28.8,141855,0
+BRRR.US,D,20250606,000000,29.39,29.82,29.39,29.48,188546,0
+BRRR.US,D,20250609,000000,30.44,30.76,30.3,30.74,44365,0
+BRRR.US,D,20250610,000000,31.05,31.21,30.64,30.99,60141,0
+BRRR.US,D,20250611,000000,31.06,31.22,30.69,30.78,76883,0
+BRRR.US,D,20250612,000000,30.2,30.67,30.14,30.19,86219,0
+BRRR.US,D,20250613,000000,29.67,29.98,29.465,29.74,76919,0
+BRRR.US,D,20250616,000000,30.17,30.81,30.12,30.74,115408,0
+BRRR.US,D,20250617,000000,29.88,29.8877,29.22,29.61,75911,0
+BRRR.US,D,20250618,000000,29.37,29.76,29.33,29.36,55419,0
+BRRR.US,D,20250620,000000,30.02,30.02,28.96,29.19,314925,0
+BRRR.US,D,20250623,000000,28.6,29.23,28.21,29.18,146028,0
+BRRR.US,D,20250624,000000,29.75,30.02,29.64,29.88,35778,0
+BRRR.US,D,20250625,000000,30.5,30.605,30.25,30.49,31698,0
+BRRR.US,D,20250626,000000,30.3,30.4774,30.22,30.43,45349,0
+BRRR.US,D,20250627,000000,30.2,30.45,30.1,30.22,78205,0
+BRRR.US,D,20250630,000000,30.5,30.5,30.18,30.47,142229,0
+BRRR.US,D,20250701,000000,30.12,30.29,29.79,29.79,161262,0
+BRRR.US,D,20250702,000000,30.42,31.06,30.4,31.04,362736,0
+BRRR.US,D,20250703,000000,30.96,31.29,30.89,30.91,87584,0
+BRRR.US,D,20250707,000000,30.68,30.72,30.39,30.55,111412,0
+BRRR.US,D,20250708,000000,30.8,30.87,30.55,30.77,77669,0
+BRRR.US,D,20250709,000000,30.98,31.7,30.68,31.65,226202,0
+BRRR.US,D,20250710,000000,31.43,32.22,31.26,32.08,223370,0
+BRRR.US,D,20250711,000000,33.25,33.44,32.991,33.42,269202,0
+BRRR.US,D,20250714,000000,34.44,34.53,33.7,33.92,320134,0
+BRRR.US,D,20250715,000000,33.3,33.51,32.74,32.93,306948,0
+BRRR.US,D,20250716,000000,33.62,33.92,33.42,33.74,406078,0
+BRRR.US,D,20250717,000000,33.35,33.92,33.25,33.67,230350,0
+BRRR.US,D,20250718,000000,33.62,33.72,33.11,33.19,499229,0
+BRRR.US,D,20250721,000000,33.44,33.72,32.95,33,473485,0
+BRRR.US,D,20250722,000000,33.73,34,33.295,33.74,223883,0
+BRRR.US,D,20250723,000000,33.4,33.55,33.17,33.49,87838,0
+BRRR.US,D,20250724,000000,33.56,33.8,33.32,33.68,124688,0
+BRRR.US,D,20250725,000000,32.865,33.1004,32.53,33.03,249757,0
+BRRR.US,D,20250728,000000,33.55,33.68,33.19,33.39,68627,0
+BRRR.US,D,20250729,000000,33.64,33.65,33.04,33.2,179442,0
+BRRR.US,D,20250730,000000,33.22,33.6,32.7,33.03,232373,0
+BRRR.US,D,20250731,000000,33.38,33.61,32.99,33,270139,0
+BRRR.US,D,20250801,000000,32.64,32.67,31.94,31.97,536881,0
+BRRR.US,D,20250804,000000,32.28,32.7,32.28,32.44,121961,0
+BRRR.US,D,20250805,000000,32.28,32.37,31.84,32.12,204686,0
+BRRR.US,D,20250806,000000,32.18,32.72,32.14,32.59,84479,0
+BRRR.US,D,20250807,000000,32.93,33.26,32.74,33.23,226275,0
+BRRR.US,D,20250808,000000,33.04,33.17,32.76,32.93,304094,0
+BRRR.US,D,20250811,000000,33.81,34.12,33.53,33.67,153732,0
+BRRR.US,D,20250812,000000,33.68,33.95,33.53,33.83,177665,0
+BRRR.US,D,20250813,000000,34.11,34.75,33.97,34.74,174216,0
+BRRR.US,D,20250814,000000,33.44,33.73,33.12,33.35,584390,0
+BRRR.US,D,20250815,000000,33.48,33.48,33.02,33.06,105839,0
+BRRR.US,D,20250818,000000,32.7,33.01,32.45,32.88,68460,0
+BRRR.US,D,20250819,000000,32.73,32.73,31.82,31.95,188253,0
+BRRR.US,D,20250820,000000,32.04,32.33,31.79,32.29,153974,0
+BRRR.US,D,20250821,000000,32.04,32.2,31.64,31.71,87925,0
+BRRR.US,D,20250822,000000,31.72,33.2001,31.63,32.97,189495,0
+BRRR.US,D,20250825,000000,31.57,31.91,31.25,31.31,219290,0
+BRRR.US,D,20250826,000000,31.04,31.435,30.96,31.43,447823,0
+BRRR.US,D,20250827,000000,31.445,31.85,31.39,31.7,56352,0
+BRRR.US,D,20250828,000000,31.95,32.0216,31.64,31.65,317196,0
+BRRR.US,D,20250829,000000,31.24,31.24,30.51,30.5875,396176,0
+BRRR.US,D,20250902,000000,30.91,31.59,30.85,31.33,176260,0
+BRRR.US,D,20250903,000000,31.47,31.84,31.43,31.75,211385,0
+BRRR.US,D,20250904,000000,31.33,31.33,30.91,31.04,158969,0
+BRRR.US,D,20250905,000000,31.92,32.01,31.15,31.5336,245557,0
+BRRR.US,D,20250908,000000,31.74,31.92,31.63,31.71,372591,0
+BRRR.US,D,20250909,000000,31.9,31.93,31.3,31.46,287645,0
+BRRR.US,D,20250910,000000,32.15,32.35,31.985,32.11,463855,0
+BRRR.US,D,20250911,000000,32.17,32.43,32.17,32.35,70123,0
+BRRR.US,D,20250912,000000,32.48,33.04,32.47,33.03,315178,0
+BRRR.US,D,20250915,000000,32.52,32.64,32.32,32.59,128363,0
+BRRR.US,D,20250916,000000,32.64,33.06,32.42,33.03,205636,0
+BRRR.US,D,20250917,000000,32.86,32.87,32.4,32.68,309191,0
+BRRR.US,D,20250918,000000,33.19,33.34,33.08,33.22,157191,0
+BRRR.US,D,20250919,000000,32.85,32.93,32.52,32.54,404838,0
+BRRR.US,D,20250922,000000,31.92,32.01,31.64,31.67,80484,0
+BRRR.US,D,20250923,000000,31.92,32,31.52,31.5431,29085,0
+BRRR.US,D,20250924,000000,31.96,32.22,31.9,32.0548,101105,0
+BRRR.US,D,20250925,000000,31.55,31.56,30.665,30.9,401434,0
+BRRR.US,D,20250926,000000,30.85,31.16,30.705,30.85,409581,0
+BRRR.US,D,20250929,000000,31.72,32.35,31.68,32.32,725239,0
+BRRR.US,D,20250930,000000,32.02,32.38,31.88,32.33,940762,0
+BRRR.US,D,20251001,000000,32.97,33.42,32.92,33.2053,240551,0
+BRRR.US,D,20251002,000000,33.71,34.24,33.53,34.1913,645379,0
+BRRR.US,D,20251003,000000,34.13,35.04,33.95,34.72,507111,0
+BRRR.US,D,20251006,000000,35.31,35.7,35.17,35.4612,323545,0
+BRRR.US,D,20251007,000000,35.32,35.32,34.1,34.37,760712,0
+BRRR.US,D,20251008,000000,34.63,35.105,34.44,34.87,281251,0
+BRRR.US,D,20251009,000000,34.87,34.87,33.85,34.18,122392,0
+BRRR.US,D,20251010,000000,34.49,34.64,32.75,32.9402,765252,0
+BRRR.US,D,20251013,000000,32.31,32.76,32.18,32.7356,469650,0
+BRRR.US,D,20251014,000000,31.3,32.1,31.06,31.8234,536934,0
+BRRR.US,D,20251015,000000,31.5,31.72,31.13,31.44,384204,0
+BRRR.US,D,20251016,000000,31.41,31.49,30.38,30.57,452860,0
+BRRR.US,D,20251017,000000,29.8,30.38,29.55,30.1,1059531,0
+BRRR.US,D,20251020,000000,31.31,31.575,31.05,31.33,607895,0
+BRRR.US,D,20251021,000000,30.75,32.235,30.59,31.61,341183,0
+BRRR.US,D,20251022,000000,30.53,30.84,30.36,30.47,923565,0
+BRRR.US,D,20251023,000000,30.85,31.46,30.74,31.13,441246,0
+BRRR.US,D,20251024,000000,31.43,31.46,31.02,31.27,286969,0
+BRRR.US,D,20251027,000000,32.54,32.71,32.35,32.49,158937,0
+BRRR.US,D,20251028,000000,32.51,32.81,32.07,32.12,370189,0
+BRRR.US,D,20251029,000000,32.07,32.08,30.89,31.24,613986,0
+BRRR.US,D,20251030,000000,30.64,30.65,30.01,30.08,397467,0
+BRRR.US,D,20251031,000000,31.04,31.36,30.67,31.02,388696,0
+BRRR.US,D,20251103,000000,30.39,30.52,29.75,30.12,404981,0
+BRRR.US,D,20251104,000000,29.27,29.59,28.11,28.44,1015778,0
+BRRR.US,D,20251105,000000,29.01,29.54,28.87,29.33,461329,0
+BRRR.US,D,20251106,000000,29.04,29.06,28.32,28.5,533839,0
+BRRR.US,D,20251107,000000,28.28,29.33,28.08,29.2921,492525,0
+BRRR.US,D,20251110,000000,30,30.03,29.56,29.95,315477,0
+BRRR.US,D,20251111,000000,29.53,29.57,29,29.04,277708,0
+BRRR.US,D,20251112,000000,29.61,29.63,28.47,28.68,825496,0
+BRRR.US,D,20251113,000000,28.93,29.21,27.64,27.68,738558,0
+BRRR.US,D,20251114,000000,26.91,27.48,26.585,26.6067,320184,0
+BRRR.US,D,20251117,000000,26.55,27.07,25.75,25.94,714783,0
+BRRR.US,D,20251118,000000,25.89,26.49,25.69,26.19,294564,0
+BRRR.US,D,20251119,000000,25.72,26.07,24.995,25.26,509636,0
+BRRR.US,D,20251120,000000,25.8,25.84,24.28,24.39,582965,0
+BRRR.US,D,20251121,000000,23.62,24.16,23.24,23.86,772823,0
+BRRR.US,D,20251124,000000,24.25,25.2,24.07,25.16,215374,0
+BRRR.US,D,20251125,000000,24.61,24.88,24.32,24.67,377985,0
+BRRR.US,D,20251126,000000,24.65,25.54,24.48,25.39,279525,0
+BRRR.US,D,20251128,000000,26.26,26.34,25.49,25.62,205687,0
+BRRR.US,D,20251201,000000,24.36,24.43,23.7,24.16,186839,0
+BRRR.US,D,20251202,000000,25.06,26.07,24.98,25.73,291148,0
+BRRR.US,D,20251203,000000,26.16,26.46,25.93,26.27,157543,0
+BRRR.US,D,20251204,000000,26.22,26.34,25.68,26.13,128103,0
+BRRR.US,D,20251205,000000,25.56,25.84,24.93,25.2295,336706,0
+BRRR.US,D,20251208,000000,25.78,25.855,25.32,25.65,146030,0
+BRRR.US,D,20251209,000000,25.5,26.73,25.43,26.32,391828,0
+BRRR.US,D,20251210,000000,25.96,26.67,25.88,26.13,148762,0
+BRRR.US,D,20251211,000000,25.44,25.94,25.23,25.94,183013,0
+BRRR.US,D,20251212,000000,26.02,26.17,25.28,25.4863,213742,0
+BRRR.US,D,20251215,000000,25.24,25.38,24.07,24.21,510917,0
+BRRR.US,D,20251216,000000,24.55,24.88,24.53,24.72,234606,0
+BRRR.US,D,20251217,000000,24.77,25.51,24.1,24.25,492833,0
+BRRR.US,D,20251218,000000,24.98,25.21,23.85,23.88,314116,0
+BRRR.US,D,20251219,000000,24.84,25.235,24.515,24.8267,305400,0
+BRRR.US,D,20251222,000000,25.41,25.51,24.82,24.94,188022,0
+BRRR.US,D,20251223,000000,24.72,24.92,24.45,24.74,198365,0
+BRRR.US,D,20251224,000000,24.6,24.73,24.38,24.62,81055,0
+BRRR.US,D,20251226,000000,25.11,25.11,24.43,24.7,508174,0
+BRRR.US,D,20251229,000000,24.72,24.87,24.54,24.57,344050,0
+BRRR.US,D,20251230,000000,24.86,25.24,24.785,24.8,784755,0
+BRRR.US,D,20251231,000000,25.09,25.09,24.6,24.73,1108525,0
+BRRR.US,D,20260102,000000,25.07,25.71,25,25.36,1217950,0
+BRRR.US,D,20260105,000000,26.19,26.77,26.09,26.62,783417,0
+BRRR.US,D,20260106,000000,26.65,26.65,25.77,26.11,680745,0
+BRRR.US,D,20260107,000000,25.81,25.99,25.57,25.67,301924,0
+BRRR.US,D,20260108,000000,25.27,25.795,25.17,25.63,285485,0
+BRRR.US,D,20260109,000000,25.54,25.95,25.36,25.46,358114,0
+BRRR.US,D,20260112,000000,25.44,26.06,25.44,25.82,641048,0
+BRRR.US,D,20260113,000000,26.06,26.695,26,26.68,615668,0
+BRRR.US,D,20260114,000000,26.98,27.66,26.955,27.6,761804,0
+BRRR.US,D,20260115,000000,27.31,27.38,26.85,26.89,263985,0
+BRRR.US,D,20260116,000000,27.03,27.06,26.6,26.99,1960120,0
+BRRR.US,D,20260120,000000,25.65,25.77,25.17,25.29,693285,0
+BRRR.US,D,20260121,000000,25.25,25.54,24.59,25.43,673882,0
+BRRR.US,D,20260122,000000,25.24,25.37,24.95,25.22,427430,0
+BRRR.US,D,20260123,000000,25.27,25.725,24.98,25.25,258709,0
+BRRR.US,D,20260126,000000,24.73,25.05,24.56,24.72,224548,0
+BRRR.US,D,20260127,000000,24.87,25.23,24.6,25.2,220569,0
+BRRR.US,D,20260128,000000,25.36,25.52,25.07,25.13,103860,0
+BRRR.US,D,20260129,000000,24.75,24.75,23.48,23.72,404937,0
+BRRR.US,D,20260130,000000,23.37,23.86,23.09,23.64,547969,0
+BRRR.US,D,20260202,000000,22.02,22.39,21.895,22.02,1359141,0
+BRRR.US,D,20260203,000000,22.11,22.11,20.57,21.57,920753,0
+BRRR.US,D,20260204,000000,21.21,21.3,20.32,20.69,409627,0
+BRRR.US,D,20260205,000000,19.74,19.95,17.575,17.96,1115457,0
+BRRR.US,D,20260206,000000,18.91,20.175,18.91,19.76,338215,0
+BRRR.US,D,20260209,000000,19.46,20.07,19.32,19.97,296270,0
+BRRR.US,D,20260210,000000,19.53,19.75,19.16,19.41,329980,0
+BRRR.US,D,20260211,000000,19.22,19.24,18.55,19.05,393898,0
+BRRR.US,D,20260212,000000,19.18,19.245,18.38,18.44,479624,0
+BRRR.US,D,20260213,000000,18.99,19.6,18.88,19.41,547783,0
+BRRR.US,D,20260217,000000,19.195,19.25,18.79,19.11,559128,0
+BRRR.US,D,20260218,000000,18.92,19.275,18.59,18.68,186736,0

daily/us/nasdaq etfs/bscu.us.txt

@@ -0,0 +1,1350 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCU.US,D,20200918,000000,19.6041,20.1445,19.6041,19.6807,13888.843710375,0
+BSCU.US,D,20200921,000000,19.6717,19.6717,19.6519,19.6519,654.0536209096,0
+BSCU.US,D,20200922,000000,19.6717,19.6717,19.6329,19.6329,2391.1637753684,0
+BSCU.US,D,20200923,000000,19.6329,19.6329,19.5045,19.5294,11489.642409712,0
+BSCU.US,D,20200924,000000,19.5244,19.5543,19.4528,19.4558,11959.83763949,0
+BSCU.US,D,20200925,000000,19.4756,19.4756,19.4209,19.4209,1722.03979453,0
+BSCU.US,D,20200928,000000,19.4657,19.5244,19.4657,19.5145,2234.432032109,0
+BSCU.US,D,20200929,000000,19.5344,19.5344,19.5145,19.5344,8494.6595465295,0
+BSCU.US,D,20200930,000000,19.5244,19.5244,19.5045,19.5045,7066.9941159418,0
+BSCU.US,D,20201001,000000,19.5443,19.5642,19.5443,19.5642,1808.4431914551,0
+BSCU.US,D,20201002,000000,19.5344,19.5543,19.5344,19.5344,3762.5665288886,0
+BSCU.US,D,20201005,000000,19.5244,19.5543,19.4756,19.4876,10941.081308303,0
+BSCU.US,D,20201006,000000,19.5045,19.5045,19.5045,19.5045,1017.7516405245,0
+BSCU.US,D,20201007,000000,19.4946,19.5543,19.4946,19.5045,3211.9960461567,0
+BSCU.US,D,20201008,000000,19.5742,19.5742,19.5642,19.5692,529.47197883158,0
+BSCU.US,D,20201009,000000,19.5642,19.5941,19.5543,19.5652,918.28726499443,0
+BSCU.US,D,20201012,000000,19.6329,19.6617,19.6329,19.6429,4525.1267412855,0
+BSCU.US,D,20201013,000000,19.6519,19.6519,19.6229,19.6329,2665.4443260725,0
+BSCU.US,D,20201015,000000,19.6329,19.6329,19.5911,19.5911,7601.489548083,0
+BSCU.US,D,20201016,000000,19.6229,19.6329,19.6041,19.6051,1329.2057457195,0
+BSCU.US,D,20201019,000000,19.6041,19.614,19.5742,19.5742,1944.0764308142,0
+BSCU.US,D,20201020,000000,19.5244,19.5523,19.5244,19.5523,185.86777245511,0
+BSCU.US,D,20201021,000000,19.5443,19.5443,19.5344,19.5443,556.59862670341,0
+BSCU.US,D,20201022,000000,19.5145,19.5145,19.4876,19.4876,817.81819880248,0
+BSCU.US,D,20201023,000000,19.5165,19.5543,19.5165,19.5344,2840.2605012465,0
+BSCU.US,D,20201026,000000,19.5543,19.5841,19.5443,19.5841,4976.2328484873,0
+BSCU.US,D,20201027,000000,19.6041,19.6041,19.5841,19.6041,559.61269868917,0
+BSCU.US,D,20201028,000000,19.5642,19.5642,19.5393,19.5393,3557.609633857,0
+BSCU.US,D,20201029,000000,19.4946,19.5045,19.4846,19.4846,609.84723178514,0
+BSCU.US,D,20201030,000000,19.4756,19.4756,19.407,19.407,509.37816559319,0
+BSCU.US,D,20201102,000000,19.4607,19.4627,19.4607,19.4627,100.46906619195,0
+BSCU.US,D,20201103,000000,19.4558,19.4558,19.4458,19.4458,1187.5443623889,0
+BSCU.US,D,20201104,000000,19.6229,19.7205,19.6229,19.6957,842.93546535047,0
+BSCU.US,D,20201105,000000,19.7593,19.7593,19.7424,19.7424,200.9381323839,0
+BSCU.US,D,20201109,000000,19.6429,19.6519,19.6229,19.6229,5243.4805645579,0
+BSCU.US,D,20201110,000000,19.6329,19.6717,19.6051,19.6051,903.21690506564,0
+BSCU.US,D,20201111,000000,19.6041,19.6329,19.6041,19.6229,417.95131535852,0
+BSCU.US,D,20201112,000000,19.6617,19.7055,19.6617,19.7055,711.32098863901,0
+BSCU.US,D,20201113,000000,19.7055,19.7205,19.7055,19.7055,459.14363249722,0
+BSCU.US,D,20201116,000000,19.7205,19.7493,19.7205,19.7443,5569.0003390198,0
+BSCU.US,D,20201119,000000,19.8967,19.8967,19.8967,19.8967,179.83962848359,0
+BSCU.US,D,20201120,000000,19.8867,19.8967,19.8678,19.8678,715.33975128669,0
+BSCU.US,D,20201123,000000,19.8678,19.8678,19.8678,19.8678,385.80121417709,0
+BSCU.US,D,20201124,000000,19.8867,19.8867,19.8867,19.8867,200.9381323839,0
+BSCU.US,D,20201127,000000,19.9365,19.9365,19.9265,19.9265,183.85839113127,0
+BSCU.US,D,20201130,000000,19.9365,19.9733,19.9365,19.9733,511.38754691703,0
+BSCU.US,D,20201201,000000,19.9962,19.9962,19.8967,19.9086,3721.3742117499,0
+BSCU.US,D,20201202,000000,19.8867,19.8867,19.8867,19.8867,252.1773561418,0
+BSCU.US,D,20201207,000000,19.9664,19.9664,19.9166,19.9166,210.9850390031,0
+BSCU.US,D,20201208,000000,19.9166,19.9315,19.9016,19.9016,4681.8584845449,0
+BSCU.US,D,20201209,000000,19.8867,19.8867,19.8091,19.8091,4531.154885257,0
+BSCU.US,D,20201210,000000,19.8389,19.9166,19.8389,19.8917,285372.33561162,0
+BSCU.US,D,20201211,000000,19.9166,19.9265,19.8778,19.8917,12935.392272214,0
+BSCU.US,D,20201214,000000,19.9763,19.9763,19.8489,19.8957,12981.608042662,0
+BSCU.US,D,20201215,000000,19.9166,19.9464,19.9066,19.9414,7523.1236764533,0
+BSCU.US,D,20201216,000000,19.9265,19.9564,19.9255,19.9265,4818.496414566,0
+BSCU.US,D,20201217,000000,19.9365,19.9365,19.9265,19.9265,2123.9160592978,0
+BSCU.US,D,20201218,000000,19.9564,20.0062,19.9265,19.9265,13926.017264867,0
+BSCU.US,D,20201221,000000,19.9962,19.9962,19.8967,19.8967,21753.562211882,0
+BSCU.US,D,20201222,000000,19.9962,19.9962,19.9355,19.9464,2113.8691526786,0
+BSCU.US,D,20201223,000000,19.9464,19.9664,19.9066,19.9564,35349.036248976,0
+BSCU.US,D,20201224,000000,19.9763,19.9962,19.9763,19.9862,5412.2685957604,0
+BSCU.US,D,20201228,000000,19.9763,20.026,19.9763,20.0161,8799.0808170911,0
+BSCU.US,D,20201229,000000,19.9862,20.046,19.9862,20.028,12470.220495745,0
+BSCU.US,D,20201230,000000,20.056,20.0758,20.026,20.046,12262.249528728,0
+BSCU.US,D,20201231,000000,20.0758,20.0858,20.056,20.056,19929.043969836,0
+BSCU.US,D,20210104,000000,20.0658,20.0658,19.9962,19.9962,25335.284421625,0
+BSCU.US,D,20210105,000000,19.9763,20.0658,19.9464,19.9514,12344.634163005,0
+BSCU.US,D,20210106,000000,19.8191,19.829,19.7891,19.829,10446.773502639,0
+BSCU.US,D,20210107,000000,19.7991,19.8081,19.7891,19.7991,4320.1698462539,0
+BSCU.US,D,20210108,000000,19.8191,19.829,19.7493,19.7593,13711.013463216,0
+BSCU.US,D,20210111,000000,19.7394,19.7483,19.6907,19.6907,19533.195849039,0
+BSCU.US,D,20210112,000000,19.6319,19.6995,19.6319,19.6917,1562.2939792848,0
+BSCU.US,D,20210113,000000,19.7793,19.8589,19.7793,19.8191,9607.8567999363,0
+BSCU.US,D,20210114,000000,19.8678,19.8678,19.7793,19.7793,10513.083086326,0
+BSCU.US,D,20210115,000000,19.8171,19.8489,19.8091,19.8091,11913.621869041,0
+BSCU.US,D,20210119,000000,19.8678,19.8678,19.8091,19.8091,18590.796008158,0
+BSCU.US,D,20210120,000000,19.8439,19.8589,19.8091,19.8091,16254.890219196,0
+BSCU.US,D,20210121,000000,19.7793,19.7891,19.7693,19.7693,17546.922410424,0
+BSCU.US,D,20210122,000000,19.8191,19.8389,19.7593,19.7593,32665.507490989,0
+BSCU.US,D,20210125,000000,19.829,19.829,19.8191,19.829,26175.205814989,0
+BSCU.US,D,20210126,000000,19.829,19.8389,19.8191,19.8191,6391.8419911319,0
+BSCU.US,D,20210127,000000,19.9166,19.9166,19.7991,19.8091,11438.403185954,0
+BSCU.US,D,20210128,000000,19.8191,19.8191,19.7991,19.7991,7980.2579276267,0
+BSCU.US,D,20210129,000000,19.7205,19.7394,19.7135,19.7255,9022.1221440372,0
+BSCU.US,D,20210201,000000,19.7991,19.7991,19.7593,19.7593,14283.68714051,0
+BSCU.US,D,20210202,000000,19.7295,19.7493,19.7255,19.7255,10548.247259493,0
+BSCU.US,D,20210203,000000,19.7593,19.7793,19.7345,19.7345,1217.6850822464,0
+BSCU.US,D,20210204,000000,19.7105,19.7295,19.7015,19.7165,3773.6181261697,0
+BSCU.US,D,20210205,000000,19.7295,19.7295,19.7205,19.7205,3319.4979469821,0
+BSCU.US,D,20210208,000000,19.7285,19.7434,19.7205,19.7205,24251.223197413,0
+BSCU.US,D,20210209,000000,19.7295,19.7295,19.7295,19.7295,567.65022398452,0
+BSCU.US,D,20210210,000000,19.7543,19.7593,19.7543,19.7593,2920.6357542,0
+BSCU.US,D,20210211,000000,19.7793,19.7793,19.7295,19.7295,11395.201487491,0
+BSCU.US,D,20210212,000000,19.7105,19.7205,19.6857,19.6857,4277.9728384533,0
+BSCU.US,D,20210216,000000,19.6509,19.6509,19.5234,19.5234,8476.5751146149,0
+BSCU.US,D,20210217,000000,19.5334,19.5632,19.5324,19.5583,10158.427282668,0
+BSCU.US,D,20210218,000000,19.5284,19.5831,19.5284,19.5533,8223.3930678112,0
+BSCU.US,D,20210219,000000,19.5433,19.5632,19.4438,19.4438,54452.224494713,0
+BSCU.US,D,20210222,000000,19.405,19.4229,19.3354,19.3354,2193.2397149703,0
+BSCU.US,D,20210223,000000,19.3552,19.3552,19.3552,19.3552,345.61358770031,0
+BSCU.US,D,20210224,000000,19.3652,19.3752,19.3502,19.3752,9667.1335489895,0
+BSCU.US,D,20210225,000000,19.2268,19.2268,19.0586,19.0586,16305.124752292,0
+BSCU.US,D,20210226,000000,19.187,19.2268,19.1273,19.2268,14862.388961775,0
+BSCU.US,D,20210301,000000,19.2756,19.2846,19.2517,19.2656,8683.5413909703,0
+BSCU.US,D,20210302,000000,19.3054,19.3054,19.2736,19.2856,14081.744317464,0
+BSCU.US,D,20210303,000000,19.1671,19.197,19.1671,19.1671,1815.4760260886,0
+BSCU.US,D,20210304,000000,19.1472,19.1671,18.9999,19.0099,16342.298306783,0
+BSCU.US,D,20210305,000000,18.9421,18.9471,18.9023,18.9471,10756.21822651,0
+BSCU.US,D,20210308,000000,18.9123,18.9123,18.8028,18.8028,5086.7488212985,0
+BSCU.US,D,20210309,000000,18.9799,18.9799,18.8923,18.8923,1925.9919988997,0
+BSCU.US,D,20210310,000000,18.9521,19.0099,18.9521,18.9799,8606.1802100025,0
+BSCU.US,D,20210311,000000,18.9899,19.0198,18.9859,18.9859,10487.965819778,0
+BSCU.US,D,20210312,000000,18.8426,18.8516,18.8227,18.8227,15329.570119567,0
+BSCU.US,D,20210315,000000,18.8625,18.8675,18.8525,18.8575,3330.5495442632,0
+BSCU.US,D,20210316,000000,18.8625,18.8625,18.8396,18.8476,19082.089741837,0
+BSCU.US,D,20210317,000000,18.7929,18.9123,18.7839,18.8426,21522.48335964,0
+BSCU.US,D,20210318,000000,18.6983,18.753,18.6983,18.7331,3518.4266980421,0
+BSCU.US,D,20210319,000000,18.6933,18.7431,18.6933,18.7082,5084.7394399746,0
+BSCU.US,D,20210322,000000,18.8028,18.8426,18.7829,18.7879,34681.921649461,0
+BSCU.US,D,20210323,000000,18.8227,18.8525,18.8227,18.8327,3510.3891727468,0
+BSCU.US,D,20210324,000000,18.8825,18.8825,18.8426,18.8725,3028.1376550254,0
+BSCU.US,D,20210325,000000,18.8923,18.9023,18.8625,18.8625,3942.4061573722,0
+BSCU.US,D,20210326,000000,18.8426,18.8725,18.8426,18.8625,6932.3655672446,0
+BSCU.US,D,20210329,000000,18.8317,18.8327,18.7929,18.7929,19269.966895616,0
+BSCU.US,D,20210330,000000,18.7729,18.8028,18.7321,18.8028,2333.896407639,0
+BSCU.US,D,20210331,000000,18.8327,18.8625,18.8277,18.8327,3211.9960461567,0
+BSCU.US,D,20210401,000000,18.9322,18.9471,18.9322,18.9471,2671.472470044,0
+BSCU.US,D,20210405,000000,18.8923,18.9322,18.8625,18.8625,35368.125371552,0
+BSCU.US,D,20210406,000000,18.9421,18.9899,18.9421,18.9749,7361.3684798842,0
+BSCU.US,D,20210407,000000,18.9949,19.0287,18.9799,18.9799,7038.8627774081,0
+BSCU.US,D,20210408,000000,19.0297,19.0497,19.0247,19.0347,10688.903952161,0
+BSCU.US,D,20210409,000000,18.9999,19.0885,18.9899,18.9949,14137.00230387,0
+BSCU.US,D,20210412,000000,18.9849,19.0099,18.9799,18.9849,13294.066838519,0
+BSCU.US,D,20210413,000000,18.9899,19.0596,18.9899,19.0596,1781.3165435833,0
+BSCU.US,D,20210414,000000,19.0616,19.0685,19.0447,19.0536,7607.5176920545,0
+BSCU.US,D,20210415,000000,19.1382,19.198,19.1382,19.188,2760.8899389548,0
+BSCU.US,D,20210416,000000,19.0984,19.1372,19.0795,19.0795,12763.590169025,0
+BSCU.US,D,20210419,000000,19.0148,19.0695,18.9999,18.9999,17086.774087265,0
+BSCU.US,D,20210420,000000,18.9999,19.0596,18.9999,19.0447,9615.8943252316,0
+BSCU.US,D,20210421,000000,19.0596,19.0795,19.0297,19.0695,7077.041022561,0
+BSCU.US,D,20210422,000000,19.1084,19.1084,19.0815,19.0925,7548.2409430013,0
+BSCU.US,D,20210423,000000,19.1273,19.1283,19.1004,19.1034,5818.1636231759,0
+BSCU.US,D,20210426,000000,19.1133,19.1183,19.0984,19.0984,9985.620488818,0
+BSCU.US,D,20210427,000000,19.0984,19.0984,19.0247,19.0247,4826.5339398613,0
+BSCU.US,D,20210428,000000,19.0148,19.0586,18.9859,19.0347,6078.378504613,0
+BSCU.US,D,20210429,000000,18.9799,18.9999,18.9421,18.9949,16985.300330411,0
+BSCU.US,D,20210430,000000,18.9999,19.0297,18.9929,19.0148,4357.3434007449,0
+BSCU.US,D,20210503,000000,19.0795,19.0795,19.0546,19.0546,5611.1973468205,0
+BSCU.US,D,20210504,000000,19.0695,19.0835,19.0586,19.0695,1102.1456561257,0
+BSCU.US,D,20210505,000000,19.0984,19.1153,19.0885,19.0885,13076.048964882,0
+BSCU.US,D,20210507,000000,19.198,19.198,19.1233,19.1233,7119.2380303616,0
+BSCU.US,D,20210510,000000,19.1681,19.188,19.0984,19.0984,7865.7231921678,0
+BSCU.US,D,20210511,000000,19.0397,19.0497,19.0397,19.0497,1931.0154522093,0
+BSCU.US,D,20210512,000000,18.9749,18.9799,18.9123,18.9273,7651.724081179,0
+BSCU.US,D,20210513,000000,18.9849,19.0297,18.9721,19.0049,12340.615400357,0
+BSCU.US,D,20210514,000000,19.0397,19.0785,19.0397,19.0695,2692.5709739443,0
+BSCU.US,D,20210517,000000,19.0646,19.0695,19.0546,19.0596,3676.1631319635,0
+BSCU.US,D,20210518,000000,19.0885,19.0984,19.0297,19.0297,6354.6684366409,0
+BSCU.US,D,20210519,000000,19.0297,19.0497,18.9511,18.9691,7160.4303475003,0
+BSCU.US,D,20210520,000000,19.0497,19.0984,19.0497,19.0795,17191.261916105,0
+BSCU.US,D,20210521,000000,19.1283,19.1283,19.0695,19.0885,9442.0828407195,0
+BSCU.US,D,20210524,000000,19.0695,19.0984,19.0596,19.0695,8533.8424823443,0
+BSCU.US,D,20210525,000000,19.1283,19.1382,19.1183,19.1382,2202.2819309276,0
+BSCU.US,D,20210526,000000,19.1502,19.1571,19.1283,19.1283,2455.4639777313,0
+BSCU.US,D,20210527,000000,19.0885,19.0984,19.0606,19.0795,4010.7251223827,0
+BSCU.US,D,20210528,000000,19.1273,19.1283,19.1084,19.1084,6360.6965806124,0
+BSCU.US,D,20210601,000000,19.0596,19.1183,19.0596,19.1084,7256.8806510446,0
+BSCU.US,D,20210602,000000,19.1382,19.1581,19.1283,19.1482,12975.57989869,0
+BSCU.US,D,20210603,000000,19.0875,19.0875,19.0695,19.0695,1225.7226075418,0
+BSCU.US,D,20210604,000000,19.0198,19.198,19.0198,19.178,3949.4389920056,0
+BSCU.US,D,20210607,000000,19.178,19.188,19.1681,19.1681,2761.8946296167,0
+BSCU.US,D,20210608,000000,19.2368,19.2467,19.2368,19.2368,2637.3129875387,0
+BSCU.US,D,20210609,000000,19.3462,19.3462,19.2964,19.3064,3233.094550057,0
+BSCU.US,D,20210610,000000,19.386,19.386,19.3762,19.3762,643.00202362849,0
+BSCU.US,D,20210611,000000,19.405,19.4348,19.386,19.386,13565.333317238,0
+BSCU.US,D,20210614,000000,19.3264,19.3462,19.3174,19.3412,1646.6879948861,0
+BSCU.US,D,20210615,000000,19.396,19.396,19.3363,19.3462,4616.5535915201,0
+BSCU.US,D,20210616,000000,19.3762,19.406,19.2467,19.2467,4403.5591711932,0
+BSCU.US,D,20210617,000000,19.3462,19.3652,19.3264,19.3264,1415.6091426446,0
+BSCU.US,D,20210618,000000,19.386,19.4866,19.3462,19.406,9407.9233582143,0
+BSCU.US,D,20210621,000000,19.3612,19.4249,19.3612,19.3762,7392.5138904037,0
+BSCU.US,D,20210623,000000,19.3752,19.3762,19.3412,19.3412,6876.1028901771,0
+BSCU.US,D,20210624,000000,19.3602,19.3652,19.3562,19.3612,1033.8266911152,0
+BSCU.US,D,20210625,000000,19.3562,19.3562,19.2866,19.3174,1380.4449694774,0
+BSCU.US,D,20210628,000000,19.3762,19.4249,19.3762,19.391,6894.1873220917,0
+BSCU.US,D,20210629,000000,19.4249,19.4249,19.406,19.406,1793.3728315263,0
+BSCU.US,D,20210630,000000,19.4597,19.4746,19.4458,19.4458,10748.180701215,0
+BSCU.US,D,20210701,000000,19.4348,19.4348,19.406,19.4348,2563.9705692186,0
+BSCU.US,D,20210702,000000,19.4538,19.4647,19.4528,19.4528,2637.3129875387,0
+BSCU.US,D,20210706,000000,19.5443,19.614,19.5443,19.5543,3984.6031651728,0
+BSCU.US,D,20210707,000000,19.614,19.6229,19.609,19.614,3734.4351903548,0
+BSCU.US,D,20210708,000000,19.6329,19.7325,19.6041,19.618,8917.6343151976,0
+BSCU.US,D,20210709,000000,19.5642,19.5742,19.5393,19.5393,1475.8905823598,0
+BSCU.US,D,20210712,000000,19.5642,19.5642,19.5055,19.5393,4323.1839182396,0
+BSCU.US,D,20210713,000000,19.5642,19.5642,19.5244,19.5244,1143.3379732644,0
+BSCU.US,D,20210714,000000,19.5742,19.5742,19.5244,19.5543,1023.779784496,0
+BSCU.US,D,20210715,000000,19.6329,19.6329,19.5742,19.614,3755.5336942551,0
+BSCU.US,D,20210716,000000,19.5941,19.6041,19.5791,19.5941,1001.6765899338,0
+BSCU.US,D,20210719,000000,19.6827,19.7025,19.6827,19.6877,3878.1059550093,0
+BSCU.US,D,20210720,000000,19.7105,19.7225,19.6777,19.6777,9862.0435374019,0
+BSCU.US,D,20210721,000000,19.5841,19.5901,19.5841,19.5861,448.0920352161,0
+BSCU.US,D,20210723,000000,19.6219,19.6229,19.618,19.618,792.70093225449,0
+BSCU.US,D,20210726,000000,19.6329,19.6329,19.609,19.609,2494.6469135461,0
+BSCU.US,D,20210727,000000,19.6578,19.6647,19.6578,19.6647,694.24124738638,0
+BSCU.US,D,20210728,000000,19.6449,19.6927,19.6449,19.6927,1003.6859712576,0
+BSCU.US,D,20210729,000000,19.6529,19.6827,19.6449,19.6677,3494.3141221561,0
+BSCU.US,D,20210730,000000,19.7325,19.7325,19.6977,19.6977,4384.4700486167,0
+BSCU.US,D,20210802,000000,19.7623,19.8021,19.7623,19.7723,6712.3383122842,0
+BSCU.US,D,20210803,000000,19.7921,19.8021,19.7723,19.7723,3154.7286784273,0
+BSCU.US,D,20210804,000000,19.8041,19.822,19.7125,19.7523,1595.4487711282,0
+BSCU.US,D,20210806,000000,19.6627,19.6627,19.5791,19.5791,5359.0199906787,0
+BSCU.US,D,20210809,000000,19.5244,19.5344,19.5115,19.5115,881.11371050341,0
+BSCU.US,D,20210810,000000,19.4936,19.4946,19.4697,19.4697,469.19053911641,0
+BSCU.US,D,20210811,000000,19.4836,19.5085,19.4836,19.5085,133.62385803529,0
+BSCU.US,D,20210812,000000,19.4548,19.5065,19.4548,19.5045,5167.124074252,0
+BSCU.US,D,20210813,000000,19.614,19.614,19.5841,19.6041,3695.25225454,0
+BSCU.US,D,20210816,000000,19.6627,19.6627,19.6229,19.6379,1686.8756213629,0
+BSCU.US,D,20210817,000000,19.618,19.618,19.609,19.609,1715.0069598966,0
+BSCU.US,D,20210818,000000,19.6529,19.6529,19.5642,19.5692,19333.262407317,0
+BSCU.US,D,20210819,000000,19.5991,19.6329,19.5891,19.609,5574.0237923294,0
+BSCU.US,D,20210820,000000,19.5841,19.6329,19.5841,19.5991,7760.2306726663,0
+BSCU.US,D,20210823,000000,19.5841,19.6041,19.5752,19.5891,3248.1649099858,0
+BSCU.US,D,20210824,000000,19.5642,19.5732,19.5543,19.5543,2713.6694778446,0
+BSCU.US,D,20210825,000000,19.5324,19.5324,19.4846,19.4846,3814.8104433084,0
+BSCU.US,D,20210826,000000,19.7025,19.7025,19.4647,19.4806,15599.831907625,0
+BSCU.US,D,20210827,000000,19.5443,19.5642,19.5443,19.5642,4121.2410951938,0
+BSCU.US,D,20210830,000000,19.5841,19.6229,19.5781,19.614,14200.29781557,0
+BSCU.US,D,20210831,000000,19.6041,19.613,19.5841,19.5841,1174.4833837839,0
+BSCU.US,D,20210901,000000,19.5941,19.5991,19.5941,19.5991,1155.3942612074,0
+BSCU.US,D,20210902,000000,19.618,19.6329,19.6041,19.6229,8962.8453949839,0
+BSCU.US,D,20210903,000000,19.5821,19.5941,19.5821,19.5841,1245.8164207802,0
+BSCU.US,D,20210907,000000,19.5344,19.5344,19.4995,19.5045,3124.5879585697,0
+BSCU.US,D,20210908,000000,19.5234,19.5742,19.5224,19.5493,1680.8474773913,0
+BSCU.US,D,20210909,000000,19.6429,19.6429,19.6279,19.6329,1646.6879948861,0
+BSCU.US,D,20210910,000000,19.5543,19.6329,19.5543,19.5791,18520.467661824,0
+BSCU.US,D,20210913,000000,19.6041,19.6329,19.6041,19.6229,3006.0344604632,0
+BSCU.US,D,20210914,000000,19.6379,19.6727,19.6379,19.6578,7120.2427210236,0
+BSCU.US,D,20210915,000000,19.6927,19.6927,19.615,19.6279,5303.7620042731,0
+BSCU.US,D,20210916,000000,19.6031,19.614,19.5851,19.5991,5899.5435667914,0
+BSCU.US,D,20210917,000000,19.5742,19.5742,19.5593,19.5593,3602.8207136434,0
+BSCU.US,D,20210920,000000,19.5742,19.6379,19.5742,19.6219,9535.5190722781,0
+BSCU.US,D,20210921,000000,19.6229,19.6229,19.618,19.618,4108.1801165889,0
+BSCU.US,D,20210922,000000,19.5443,19.6429,19.5443,19.6379,1394.5106387443,0
+BSCU.US,D,20210923,000000,19.5931,19.5941,19.5334,19.5334,4574.3565837195,0
+BSCU.US,D,20210924,000000,19.5443,19.5443,19.4736,19.4896,1685.8709307009,0
+BSCU.US,D,20210927,000000,19.4647,19.4946,19.4448,19.4647,5401.2169984793,0
+BSCU.US,D,20210928,000000,19.3612,19.396,19.3412,19.3412,6253.194679787,0
+BSCU.US,D,20210929,000000,19.3762,19.3762,19.3412,19.3462,7270.9463203115,0
+BSCU.US,D,20210930,000000,19.3264,19.3562,19.3264,19.3363,1545.2142380322,0
+BSCU.US,D,20211001,000000,19.416,19.4348,19.406,19.4348,1870.7340124941,0
+BSCU.US,D,20211004,000000,19.4239,19.4249,19.411,19.411,1997.325035896,0
+BSCU.US,D,20211005,000000,19.405,19.406,19.3612,19.3612,12846.979493965,0
+BSCU.US,D,20211006,000000,19.3762,19.3762,19.3363,19.3462,7183.5382327245,0
+BSCU.US,D,20211007,000000,19.3264,19.3264,19.2816,19.2816,9096.4692530192,0
+BSCU.US,D,20211008,000000,19.2069,19.2467,19.2069,19.2119,5298.7385509635,0
+BSCU.US,D,20211011,000000,19.197,19.3164,19.1741,19.1741,9846.9731774731,0
+BSCU.US,D,20211012,000000,19.2368,19.2467,19.2168,19.2467,7730.0899528087,0
+BSCU.US,D,20211013,000000,19.2866,19.3264,19.2866,19.3064,1022.7750938341,0
+BSCU.US,D,20211014,000000,19.3652,19.396,19.3652,19.3762,8386.1529550421,0
+BSCU.US,D,20211015,000000,19.3264,19.3363,19.3014,19.3014,11383.145199548,0
+BSCU.US,D,20211018,000000,19.2368,19.2368,19.2368,19.2368,476.22337374985,0
+BSCU.US,D,20211019,000000,19.187,19.197,19.1571,19.1621,3065.3112095164,0
+BSCU.US,D,20211020,000000,19.1522,19.1671,19.1422,19.1422,5468.5312728279,0
+BSCU.US,D,20211021,000000,19.1571,19.1571,19.0825,19.0825,6262.2368957443,0
+BSCU.US,D,20211022,000000,19.1163,19.1561,19.1163,19.1273,7502.025172553,0
+BSCU.US,D,20211025,000000,19.1671,19.192,19.1571,19.1571,18581.753792201,0
+BSCU.US,D,20211026,000000,19.1671,19.2168,19.1472,19.197,38926.739696071,0
+BSCU.US,D,20211027,000000,19.3363,19.3363,19.2964,19.2964,2304.7603784434,0
+BSCU.US,D,20211028,000000,19.3064,19.3363,19.2566,19.2566,13549.258266647,0
+BSCU.US,D,20211029,000000,19.2268,19.2866,19.2268,19.2666,8736.789996052,0
+BSCU.US,D,20211101,000000,19.2467,19.2566,19.2268,19.2318,7328.2136880409,0
+BSCU.US,D,20211102,000000,19.2517,19.3064,19.2368,19.2766,2249.5023920378,0
+BSCU.US,D,20211103,000000,19.2766,19.2766,19.2467,19.2616,4063.9737274644,0
+BSCU.US,D,20211104,000000,19.3164,19.3662,19.2964,19.3462,4764.2431188223,0
+BSCU.US,D,20211105,000000,19.4846,19.4846,19.3762,19.4548,24440.105041854,0
+BSCU.US,D,20211108,000000,19.4348,19.4348,19.386,19.401,9549.5847415449,0
+BSCU.US,D,20211109,000000,19.5244,19.5244,19.4398,19.4398,13175.513340412,0
+BSCU.US,D,20211110,000000,19.391,19.391,19.2964,19.2964,7638.663102574,0
+BSCU.US,D,20211111,000000,19.2816,19.2866,19.2368,19.2368,25209.698088885,0
+BSCU.US,D,20211112,000000,19.3164,19.3164,19.2418,19.2467,7973.2250929932,0
+BSCU.US,D,20211115,000000,19.3064,19.3562,19.1472,19.1472,9243.1540896595,0
+BSCU.US,D,20211116,000000,19.1571,19.177,19.1084,19.1163,37013.808675777,0
+BSCU.US,D,20211117,000000,19.1571,19.177,19.1223,19.1721,22976.270747437,0
+BSCU.US,D,20211118,000000,19.196,19.2069,19.187,19.187,3915.2795095003,0
+BSCU.US,D,20211119,000000,19.2666,19.2666,19.2318,19.2318,6482.2641507047,0
+BSCU.US,D,20211122,000000,19.1472,19.1472,19.0477,19.0477,7420.6452289375,0
+BSCU.US,D,20211123,000000,19.0227,19.0287,18.9701,18.9701,2158.0755418031,0
+BSCU.US,D,20211124,000000,19.0079,19.0079,18.9302,18.9879,10384.4826816,0
+BSCU.US,D,20211126,000000,19.0865,19.1074,19.0865,19.1034,1206.6334849653,0
+BSCU.US,D,20211129,000000,19.2268,19.2268,19.0974,19.1323,3701.2803985115,0
+BSCU.US,D,20211130,000000,19.2517,19.2517,19.177,19.177,2291.6993998384,0
+BSCU.US,D,20211201,000000,19.197,19.197,19.1372,19.1721,19351.346839232,0
+BSCU.US,D,20211202,000000,19.177,19.197,19.177,19.192,2842.2698825703,0
+BSCU.US,D,20211203,000000,19.2069,19.3014,19.197,19.3014,117954.702472,0
+BSCU.US,D,20211206,000000,19.2964,19.2964,19.2268,19.2268,6143.6833976378,0
+BSCU.US,D,20211207,000000,19.2268,19.2418,19.2268,19.2418,660.08176488112,0
+BSCU.US,D,20211208,000000,19.193,19.193,19.1422,19.1721,2287.6806371907,0
+BSCU.US,D,20211209,000000,19.197,19.2119,19.1681,19.177,2913.6029195666,0
+BSCU.US,D,20211210,000000,19.2368,19.2467,19.191,19.2069,6335.5793140644,0
+BSCU.US,D,20211213,000000,19.3363,19.3363,19.2806,19.2806,2552.9189719375,0
+BSCU.US,D,20211214,000000,19.2268,19.2368,19.2168,19.2168,6229.082103901,0
+BSCU.US,D,20211215,000000,19.2368,19.2368,19.196,19.2368,3615.8816922483,0
+BSCU.US,D,20211216,000000,19.2955,19.2964,19.2806,19.2806,2700.6084992396,0
+BSCU.US,D,20211217,000000,19.3264,19.3264,19.2876,19.2964,2754.8617949833,0
+BSCU.US,D,20211220,000000,19.2964,19.3064,19.2467,19.2556,29296.779701573,0
+BSCU.US,D,20211221,000000,19.2168,19.2566,19.177,19.2467,12983.617423985,0
+BSCU.US,D,20211222,000000,19.2467,19.2766,19.2268,19.2566,19288.05132753,0
+BSCU.US,D,20211223,000000,19.2178,19.2566,19.197,19.2418,23245.527844832,0
+BSCU.US,D,20211227,000000,19.2458,19.2964,19.2458,19.2866,75351.799643963,0
+BSCU.US,D,20211228,000000,19.3004,19.3264,19.2766,19.2866,60550.696812565,0
+BSCU.US,D,20211229,000000,19.2268,19.2268,19.177,19.197,55869.843018682,0
+BSCU.US,D,20211230,000000,19.2467,19.2766,19.197,19.2766,26815.193766632,0
+BSCU.US,D,20211231,000000,19.2566,19.2616,19.2268,19.2268,6671.1459951455,0
+BSCU.US,D,20220103,000000,19.1173,19.1173,19.0675,19.0775,27084.450864026,0
+BSCU.US,D,20220104,000000,19.0377,19.0875,19.0217,19.0875,7890.8404587158,0
+BSCU.US,D,20220105,000000,18.9591,19.1074,18.9591,18.9879,46110.277928796,0
+BSCU.US,D,20220106,000000,18.9293,18.973,18.9243,18.9491,4306.104176987,0
+BSCU.US,D,20220107,000000,18.8993,18.9243,18.8595,18.8785,436283.90586656,0
+BSCU.US,D,20220110,000000,18.8795,18.9093,18.8098,18.8635,16158.439915651,0
+BSCU.US,D,20220111,000000,18.8496,18.9193,18.8496,18.9083,8052.5956552849,0
+BSCU.US,D,20220112,000000,18.9591,18.9879,18.9143,18.9293,42574.771489501,0
+BSCU.US,D,20220113,000000,18.9979,18.9979,18.9143,18.9611,2547.8955186279,0
+BSCU.US,D,20220114,000000,18.9293,18.9293,18.8307,18.8347,11266.601082765,0
+BSCU.US,D,20220118,000000,18.7899,18.7899,18.6804,18.6804,153004.34090372,0
+BSCU.US,D,20220119,000000,18.6008,18.7998,18.6008,18.7202,624126.900163,0
+BSCU.US,D,20220120,000000,18.7441,18.75,18.6953,18.7052,328026.47766341,0
+BSCU.US,D,20220121,000000,18.76,18.8098,18.76,18.7998,39230.156275971,0
+BSCU.US,D,20220124,000000,18.765,18.7998,18.7401,18.7401,20796.092011072,0
+BSCU.US,D,20220125,000000,18.75,18.76,18.7003,18.7003,17389.185976502,0
+BSCU.US,D,20220126,000000,18.7102,18.7202,18.5708,18.5858,30752.576470694,0
+BSCU.US,D,20220127,000000,18.6107,18.6704,18.6058,18.6276,26296.773385081,0
+BSCU.US,D,20220128,000000,18.6008,18.6406,18.5908,18.6406,5741.80713287,0
+BSCU.US,D,20220131,000000,18.6107,18.6804,18.6107,18.6555,33925.389581036,0
+BSCU.US,D,20220201,000000,18.6604,18.6904,18.6406,18.6804,36548.636899308,0
+BSCU.US,D,20220202,000000,18.7202,18.75,18.6804,18.6804,73410.737285134,0
+BSCU.US,D,20220203,000000,18.6008,18.6008,18.551,18.5708,33747.559333876,0
+BSCU.US,D,20220204,000000,18.4724,18.4724,18.3728,18.4176,18547.594309696,0
+BSCU.US,D,20220207,000000,18.3977,18.4724,18.3977,18.4276,18133.661756985,0
+BSCU.US,D,20220208,000000,18.3429,18.4226,18.3429,18.3629,16876.793738924,0
+BSCU.US,D,20220209,000000,18.2733,18.4724,18.2733,18.4306,39977.646128439,0
+BSCU.US,D,20220210,000000,18.2932,18.3131,18.2474,18.2474,9205.9805351685,0
+BSCU.US,D,20220211,000000,18.3031,18.3529,18.2335,18.3529,27881.170558928,0
+BSCU.US,D,20220214,000000,18.2833,18.3131,18.2484,18.2633,35557.007215994,0
+BSCU.US,D,20220215,000000,18.2135,18.2335,18.1737,18.1737,15283.35434912,0
+BSCU.US,D,20220216,000000,18.2335,18.2335,18.1539,18.1837,4771.2759534557,0
+BSCU.US,D,20220217,000000,18.2285,18.2623,18.2135,18.2285,21090.466375015,0
+BSCU.US,D,20220218,000000,18.2932,18.2932,18.2235,18.2484,29078.761827936,0
+BSCU.US,D,20220222,000000,18.2135,18.2135,18.1489,18.1887,36062.366618939,0
+BSCU.US,D,20220223,000000,18.1539,18.1539,18.0941,18.0941,22119.26961282,0
+BSCU.US,D,20220224,000000,18.1339,18.1409,18.0752,18.1011,18256.23401774,0
+BSCU.US,D,20220225,000000,18.1041,18.1737,18.1041,18.1389,31769.323420557,0
+BSCU.US,D,20220228,000000,18.2435,18.3231,18.2435,18.3081,25096.168044087,0
+BSCU.US,D,20220301,000000,18.4524,18.4574,18.3997,18.4226,2196.253786956,0
+BSCU.US,D,20220302,000000,18.2484,18.2733,18.2027,18.2027,24607.888382394,0
+BSCU.US,D,20220303,000000,18.1847,18.2533,18.1847,18.2235,5470.5406541517,0
+BSCU.US,D,20220304,000000,18.3081,18.338,18.2971,18.2971,8023.4596260892,0
+BSCU.US,D,20220307,000000,18.2235,18.2435,18.124,18.1589,11398.215559477,0
+BSCU.US,D,20220308,000000,18.0354,18.0643,17.9757,17.9976,16497.020668718,0
+BSCU.US,D,20220309,000000,18.0105,18.0245,17.9657,17.9856,10566.331691408,0
+BSCU.US,D,20220310,000000,17.8324,17.8762,17.7906,17.8314,6701.2867150031,0
+BSCU.US,D,20220311,000000,17.8364,17.8662,17.8164,17.8264,11275.643298722,0
+BSCU.US,D,20220314,000000,17.7368,17.7368,17.5985,17.5985,4188.5553695424,0
+BSCU.US,D,20220315,000000,17.702,17.702,17.5985,17.6522,20186.244779287,0
+BSCU.US,D,20220316,000000,17.7119,17.7119,17.5686,17.703,84528.644149936,0
+BSCU.US,D,20220317,000000,17.8314,17.8762,17.8264,17.8462,31284.057830849,0
+BSCU.US,D,20220318,000000,17.8861,17.8861,17.8164,17.8562,121831.80373634,0
+BSCU.US,D,20220321,000000,17.7666,17.7866,17.6472,17.6721,57216.128505654,0
+BSCU.US,D,20220322,000000,17.6372,17.6373,17.6074,17.6171,13366.404566177,0
+BSCU.US,D,20220323,000000,17.6074,17.6572,17.5676,17.6201,91772.463822375,0
+BSCU.US,D,20220324,000000,17.6373,17.6472,17.5626,17.6273,26246.538851985,0
+BSCU.US,D,20220325,000000,17.5975,17.5975,17.4418,17.4879,34410.655170743,0
+BSCU.US,D,20220328,000000,17.5377,17.5726,17.5129,17.5478,8482.6032585864,0
+BSCU.US,D,20220329,000000,17.6572,17.6853,17.6074,17.6472,18187.915052728,0
+BSCU.US,D,20220330,000000,17.6738,17.7268,17.6738,17.7169,41894.595911381,0
+BSCU.US,D,20220331,000000,17.7318,17.7965,17.7268,17.731,64348.42751462,0
+BSCU.US,D,20220401,000000,17.6373,17.7666,17.6273,17.7368,41329.959759383,0
+BSCU.US,D,20220404,000000,17.7268,17.7766,17.7219,17.7484,10539.205043536,0
+BSCU.US,D,20220405,000000,17.707,17.707,17.4979,17.512,22622.619634442,0
+BSCU.US,D,20220406,000000,17.3984,17.4874,17.3688,17.4481,24743.521621753,0
+BSCU.US,D,20220407,000000,17.3776,17.3984,17.3287,17.3586,17410.284480403,0
+BSCU.US,D,20220408,000000,17.3785,17.3785,17.2093,17.2192,21758.585665191,0
+BSCU.US,D,20220411,000000,17.1694,17.1694,17.0898,17.0998,14298.757500439,0
+BSCU.US,D,20220412,000000,17.2142,17.2292,17.1652,17.1694,15834.929522514,0
+BSCU.US,D,20220413,000000,17.2292,17.2491,17.1944,17.2192,87366.895269858,0
+BSCU.US,D,20220414,000000,17.2043,17.2043,17.07,17.075,10619.580296489,0
+BSCU.US,D,20220418,000000,17.04,17.04,16.9405,16.955,37967.260113938,0
+BSCU.US,D,20220419,000000,16.8709,16.8858,16.8164,16.8164,28753.242053474,0
+BSCU.US,D,20220420,000000,16.8908,16.9704,16.8908,16.9459,65582.187647458,0
+BSCU.US,D,20220421,000000,16.9206,16.9206,16.7515,16.7879,59239.57549876,0
+BSCU.US,D,20220422,000000,16.7415,16.8012,16.7415,16.786,20162.1322034,0
+BSCU.US,D,20220425,000000,16.8211,16.9306,16.8211,16.9011,49220.800218099,0
+BSCU.US,D,20220426,000000,16.9903,16.9903,16.8908,16.9405,15146.716419099,0
+BSCU.US,D,20220427,000000,16.9405,16.9405,16.7713,16.8211,61099.257913973,0
+BSCU.US,D,20220428,000000,16.8012,16.8012,16.7515,16.7913,4581.389418353,0
+BSCU.US,D,20220429,000000,16.6619,16.7679,16.6619,16.6876,7129.2849369808,0
+BSCU.US,D,20220502,000000,16.6619,16.6619,16.5723,16.6419,20216.385499145,0
+BSCU.US,D,20220503,000000,16.7415,16.7515,16.6715,16.6715,22366.423515653,0
+BSCU.US,D,20220504,000000,16.6718,16.8211,16.6021,16.8211,16470.898711508,0
+BSCU.US,D,20220505,000000,16.6718,16.6767,16.5227,16.6096,58992.421595928,0
+BSCU.US,D,20220506,000000,16.5126,16.5822,16.4827,16.5,25539.236625994,0
+BSCU.US,D,20220509,000000,16.4827,16.5723,16.4719,16.5723,16660.785246611,0
+BSCU.US,D,20220510,000000,16.7415,16.7415,16.6021,16.632,13352.33889691,0
+BSCU.US,D,20220511,000000,16.5773,16.7117,16.5773,16.6673,32040.589899275,0
+BSCU.US,D,20220512,000000,16.6718,16.7713,16.6718,16.7215,23464.55040913,0
+BSCU.US,D,20220513,000000,16.6619,16.6917,16.5723,16.627,38657.482598677,0
+BSCU.US,D,20220516,000000,16.7813,16.7813,16.6619,16.7017,26090.811799388,0
+BSCU.US,D,20220517,000000,16.6419,16.6419,16.5424,16.5729,28910.978487396,0
+BSCU.US,D,20220518,000000,16.5324,16.632,16.5324,16.5922,20295.756061436,0
+BSCU.US,D,20220519,000000,16.7315,16.7315,16.6619,16.7017,40215.757815314,0
+BSCU.US,D,20220520,000000,16.7167,16.7515,16.692,16.729,11505.717460303,0
+BSCU.US,D,20220523,000000,16.6817,16.7117,16.6121,16.632,31978.299078236,0
+BSCU.US,D,20220524,000000,16.7713,16.8211,16.7415,16.8061,20590.130425378,0
+BSCU.US,D,20220525,000000,16.8709,16.9206,16.8509,16.9206,149973.18917671,0
+BSCU.US,D,20220526,000000,16.9667,16.9704,16.92,16.9556,18132.657066323,0
+BSCU.US,D,20220527,000000,17.0112,17.0202,16.9505,17.0202,24557.653849298,0
+BSCU.US,D,20220531,000000,16.9107,16.9206,16.8659,16.8681,21836.951536821,0
+BSCU.US,D,20220601,000000,16.9306,16.9668,16.7713,16.7813,12169.817987831,0
+BSCU.US,D,20220602,000000,16.7813,16.841,16.7813,16.8111,12032.175367148,0
+BSCU.US,D,20220603,000000,16.718,16.7713,16.718,16.7515,15572.705259752,0
+BSCU.US,D,20220606,000000,16.7315,16.7315,16.6519,16.6619,10906.921825798,0
+BSCU.US,D,20220607,000000,16.7305,16.7713,16.7117,16.7315,14346.982652211,0
+BSCU.US,D,20220608,000000,16.6982,16.7515,16.6718,16.6917,9389.8389262997,0
+BSCU.US,D,20220609,000000,16.6285,16.6625,16.5759,16.5759,11052.601971777,0
+BSCU.US,D,20220610,000000,16.4976,16.4976,16.3732,16.4196,27578.758669691,0
+BSCU.US,D,20220613,000000,16.2239,16.2239,15.995,16.0767,14285.696521833,0
+BSCU.US,D,20220614,000000,16.174,16.174,15.9501,15.9651,12280.333960642,0
+BSCU.US,D,20220615,000000,16.214,16.2538,16.0696,16.2538,26652.4338794,0
+BSCU.US,D,20220616,000000,16.0162,16.2239,16.0162,16.2101,13924.007883542,0
+BSCU.US,D,20220617,000000,16.3334,16.3334,16.1741,16.2836,280488.53430402,0
+BSCU.US,D,20220621,000000,16.3195,16.3195,16.15,16.1799,20662.112213083,0
+BSCU.US,D,20220622,000000,16.3096,16.3295,16.2636,16.2647,23030.972101469,0
+BSCU.US,D,20220623,000000,16.3642,16.4891,16.3398,16.3568,31798.660880064,0
+BSCU.US,D,20220624,000000,16.3495,16.4592,16.3495,16.3594,28945.603223549,0
+BSCU.US,D,20220627,000000,16.3295,16.3295,16.259,16.259,20385.427774152,0
+BSCU.US,D,20220628,000000,16.2597,16.2597,16.1998,16.24,17220.598883914,0
+BSCU.US,D,20220629,000000,16.2768,16.2996,16.2565,16.2896,7317.1004339088,0
+BSCU.US,D,20220630,000000,16.3993,16.4144,16.3195,16.3993,17613.570985584,0
+BSCU.US,D,20220701,000000,16.5703,16.5988,16.534,16.5988,10050.862988131,0
+BSCU.US,D,20220705,000000,16.6387,16.6387,16.5839,16.6088,23857.015498858,0
+BSCU.US,D,20220706,000000,16.6786,16.6786,16.4791,16.4991,26433.388716442,0
+BSCU.US,D,20220707,000000,16.529,16.529,16.4592,16.4798,28614.784872653,0
+BSCU.US,D,20220708,000000,16.4392,16.4492,16.4193,16.4382,134306.23558467,0
+BSCU.US,D,20220711,000000,16.4756,16.519,16.4492,16.4841,12989.131431998,0
+BSCU.US,D,20220712,000000,16.5889,16.6088,16.539,16.539,16931.884686768,0
+BSCU.US,D,20220713,000000,16.4093,16.6487,16.4093,16.6387,27601.27774309,0
+BSCU.US,D,20220714,000000,16.4492,16.5789,16.4492,16.549,28583.707997266,0
+BSCU.US,D,20220715,000000,16.539,16.6587,16.539,16.6431,7309.0805950992,0
+BSCU.US,D,20220718,000000,16.5491,16.5889,16.519,16.519,17687.754494573,0
+BSCU.US,D,20220719,000000,16.524,16.5689,16.5091,16.549,130322.380656,0
+BSCU.US,D,20220720,000000,16.6487,16.6487,16.529,16.549,35202.079974888,0
+BSCU.US,D,20220721,000000,16.6786,16.7385,16.5988,16.7385,63469.004339174,0
+BSCU.US,D,20220722,000000,16.8083,16.8781,16.7594,16.8382,23770.802231654,0
+BSCU.US,D,20220725,000000,16.8283,16.8283,16.7485,16.7684,18534.849968837,0
+BSCU.US,D,20220726,000000,16.8781,16.8781,16.7286,16.7485,14341.476751267,0
+BSCU.US,D,20220727,000000,16.8781,16.915,16.8005,16.8482,11236.796652101,0
+BSCU.US,D,20220728,000000,17.0078,17.0278,16.9879,17.0278,12312.457532438,0
+BSCU.US,D,20220729,000000,16.9879,17.0876,16.9879,17.0677,12383.633601874,0
+BSCU.US,D,20220801,000000,17.1375,17.1375,17.0676,17.0776,18814.541847322,0
+BSCU.US,D,20220802,000000,17.0477,17.0477,16.8582,16.8582,13686.857408434,0
+BSCU.US,D,20220803,000000,16.918,17.0078,16.8382,17.0078,28979.68753849,0
+BSCU.US,D,20220804,000000,17.0477,17.0776,16.9978,17.0776,78581.388096014,0
+BSCU.US,D,20220805,000000,16.8283,16.8781,16.8083,16.8632,6568.2479850624,0
+BSCU.US,D,20220808,000000,16.9579,16.9579,16.9051,16.9081,18605.023558421,0
+BSCU.US,D,20220809,000000,16.928,16.928,16.8432,16.8632,9469.4246744352,0
+BSCU.US,D,20220810,000000,16.8781,17.0077,16.8781,16.948,27747.639801365,0
+BSCU.US,D,20220811,000000,17.0517,17.0517,16.8781,16.8881,14698.359578294,0
+BSCU.US,D,20220812,000000,16.9458,17.0078,16.938,17.0058,17976.468691718,0
+BSCU.US,D,20220815,000000,17.072,17.0767,17.0377,17.0527,4538.2262863824,0
+BSCU.US,D,20220816,000000,17.0278,17.0377,16.9629,17.0078,13047.275263368,0
+BSCU.US,D,20220817,000000,16.9579,16.9579,16.8382,16.8881,31901.916304738,0
+BSCU.US,D,20220818,000000,16.918,16.918,16.8781,16.8972,14287.342839302,0
+BSCU.US,D,20220819,000000,16.7884,16.7884,16.6886,16.7584,10257.373837478,0
+BSCU.US,D,20220822,000000,16.6387,16.6487,16.5789,16.5988,25293.569125627,0
+BSCU.US,D,20220823,000000,16.5774,16.6587,16.5774,16.6129,9491.4792311616,0
+BSCU.US,D,20220824,000000,16.5889,16.5889,16.5091,16.549,19527.305021525,0
+BSCU.US,D,20220825,000000,16.5858,16.7285,16.5858,16.7285,11756.081215022,0
+BSCU.US,D,20220826,000000,16.6886,16.6886,16.5889,16.5889,17751.91320505,0
+BSCU.US,D,20220829,000000,16.5091,16.519,16.4941,16.5091,29314.51580879,0
+BSCU.US,D,20220830,000000,16.5889,16.5889,16.4293,16.4692,46219.333539576,0
+BSCU.US,D,20220831,000000,16.4592,16.4791,16.3195,16.3345,32337.99504001,0
+BSCU.US,D,20220901,000000,16.2597,16.2996,16.1899,16.2697,15600.591444374,0
+BSCU.US,D,20220902,000000,16.3495,16.3694,16.3195,16.3295,15597.584004821,0
+BSCU.US,D,20220906,000000,16.3096,16.3096,16.1353,16.1599,21590.408555294,0
+BSCU.US,D,20220907,000000,16.2198,16.3096,16.2198,16.2996,8004.801611832,0
+BSCU.US,D,20220908,000000,16.2796,16.3195,16.2697,16.2697,11018.256044539,0
+BSCU.US,D,20220909,000000,16.3594,16.3594,16.2896,16.2896,11236.796652101,0
+BSCU.US,D,20220912,000000,16.3894,16.3894,16.2547,16.2597,62202.872287109,0
+BSCU.US,D,20220913,000000,16.132,16.1699,16.11,16.1699,1791762.3124453,0
+BSCU.US,D,20220914,000000,16.1899,16.2198,16.145,16.1998,13168.575325363,0
+BSCU.US,D,20220915,000000,16.1599,16.2098,16.1029,16.1029,22655.042157269,0
+BSCU.US,D,20220916,000000,16.11,16.14,16.0665,16.13,51780.089274182,0
+BSCU.US,D,20220919,000000,16.1,16.12,16.04,16.105,14901,0
+BSCU.US,D,20220920,000000,15.98,16.01,15.97,15.975,13966,0
+BSCU.US,D,20220921,000000,16.0206,16.05,15.9499,15.9998,43607,0
+BSCU.US,D,20220922,000000,15.865,15.88,15.8,15.82,130347,0
+BSCU.US,D,20220923,000000,15.77,15.8,15.73,15.785,65181,0
+BSCU.US,D,20220926,000000,15.71,15.71,15.51,15.53,24616,0
+BSCU.US,D,20220927,000000,15.52,15.55,15.37,15.375,14641,0
+BSCU.US,D,20220928,000000,15.54,15.69,15.51,15.69,61353,0
+BSCU.US,D,20220929,000000,15.5162,15.56,15.46,15.5419,36468,0
+BSCU.US,D,20220930,000000,15.67,15.67,15.53,15.54,34242,0
+BSCU.US,D,20221003,000000,15.72,15.87,15.72,15.775,277755,0
+BSCU.US,D,20221004,000000,15.855,15.9,15.82,15.865,69659,0
+BSCU.US,D,20221005,000000,15.78,15.78,15.66,15.74,56954,0
+BSCU.US,D,20221006,000000,15.75,15.75,15.675,15.6788,19059,0
+BSCU.US,D,20221007,000000,15.63,15.63,15.56,15.56,17875,0
+BSCU.US,D,20221010,000000,15.55,15.55,15.41,15.4532,48495,0
+BSCU.US,D,20221011,000000,15.45,15.52,15.42,15.46,9409,0
+BSCU.US,D,20221012,000000,15.42,15.4698,15.42,15.43,45856,0
+BSCU.US,D,20221013,000000,15.23,15.5,15.23,15.4802,155393,0
+BSCU.US,D,20221014,000000,15.54,15.54,15.335,15.35,53249,0
+BSCU.US,D,20221017,000000,15.51,15.52,15.41,15.416,48927,0
+BSCU.US,D,20221018,000000,15.49,15.51,15.41,15.4951,50573,0
+BSCU.US,D,20221019,000000,15.38,15.4,15.3,15.3,44963,0
+BSCU.US,D,20221020,000000,15.33,15.34,15.2,15.2027,30259,0
+BSCU.US,D,20221021,000000,15.15,15.29,15.13,15.27,677010,0
+BSCU.US,D,20221024,000000,15.24,15.28,15.155,15.22,62183,0
+BSCU.US,D,20221025,000000,15.32,15.45,15.32,15.4069,54963,0
+BSCU.US,D,20221026,000000,15.48,15.52,15.4486,15.4594,69960,0
+BSCU.US,D,20221027,000000,15.5,15.58,15.49,15.5285,49177,0
+BSCU.US,D,20221028,000000,15.49,15.56,15.48,15.5404,37566,0
+BSCU.US,D,20221031,000000,15.53,15.53,15.43,15.49,52394,0
+BSCU.US,D,20221101,000000,15.62,15.62,15.46,15.5232,48511,0
+BSCU.US,D,20221102,000000,15.56,15.68,15.47,15.48,59978,0
+BSCU.US,D,20221103,000000,15.33,15.46,15.32,15.4319,46844,0
+BSCU.US,D,20221104,000000,15.46,15.5,15.41,15.46,40984,0
+BSCU.US,D,20221107,000000,15.43,15.44,15.39,15.4284,25772,0
+BSCU.US,D,20221108,000000,15.48,15.51,15.46,15.4867,30505,0
+BSCU.US,D,20221109,000000,15.46,15.525,15.44,15.475,87419,0
+BSCU.US,D,20221110,000000,15.77,15.9228,15.77,15.9,47575,0
+BSCU.US,D,20221111,000000,15.89,15.9487,15.865,15.9239,15251,0
+BSCU.US,D,20221114,000000,15.88,15.8885,15.84,15.85,20402,0
+BSCU.US,D,20221115,000000,16,16.02,15.96,16.015,151017,0
+BSCU.US,D,20221116,000000,16.075,16.14,16.0401,16.1,14582,0
+BSCU.US,D,20221117,000000,16.02,16.0215,15.97,16.0215,53627,0
+BSCU.US,D,20221118,000000,16.08,16.08,15.99,16.005,24062,0
+BSCU.US,D,20221121,000000,16.03,16.03,15.92,15.93,34394,0
+BSCU.US,D,20221122,000000,15.98,16.05,15.98,16.04,22536,0
+BSCU.US,D,20221123,000000,16.0913,16.24,16.075,16.17,57489,0
+BSCU.US,D,20221125,000000,16.11,16.17,16.11,16.16,5672,0
+BSCU.US,D,20221128,000000,16.12,16.145,16.06,16.08,102960,0
+BSCU.US,D,20221129,000000,16.03,16.04,16,16,26902,0
+BSCU.US,D,20221130,000000,16.02,16.19,15.98,16.1796,40084,0
+BSCU.US,D,20221201,000000,16.28,16.51,16.23,16.35,572221,0
+BSCU.US,D,20221202,000000,16.2593,16.41,16.245,16.4,72554,0
+BSCU.US,D,20221205,000000,16.35,16.35,16.245,16.2779,58252,0
+BSCU.US,D,20221206,000000,16.33,16.35,16.14,16.325,138046,0
+BSCU.US,D,20221207,000000,16.39,16.46,16.37,16.44,26453,0
+BSCU.US,D,20221208,000000,16.38,16.44,16.38,16.41,55428,0
+BSCU.US,D,20221209,000000,16.4,16.4,16.33,16.33,18922,0
+BSCU.US,D,20221212,000000,16.4,16.4,16.29,16.3,26161,0
+BSCU.US,D,20221213,000000,16.58,16.58,16.41,16.42,50732,0
+BSCU.US,D,20221214,000000,16.44,16.4999,16.34,16.4685,140678,0
+BSCU.US,D,20221215,000000,16.47,16.48,16.45,16.4769,36334,0
+BSCU.US,D,20221216,000000,16.3649,16.46,16.3649,16.45,29836,0
+BSCU.US,D,20221219,000000,16.28,16.28,16.24,16.2588,93203,0
+BSCU.US,D,20221220,000000,16.17,16.17,16.115,16.135,103742,0
+BSCU.US,D,20221221,000000,16.21,16.22,16.17,16.2,57526,0
+BSCU.US,D,20221222,000000,16.22,16.22,16.17,16.2,37486,0
+BSCU.US,D,20221223,000000,16.1,16.21,16.1,16.1602,62833,0
+BSCU.US,D,20221227,000000,16.1,16.1152,16,16.02,493983,0
+BSCU.US,D,20221228,000000,16.055,16.0599,15.97,15.985,79095,0
+BSCU.US,D,20221229,000000,16,16.06,16,16.05,21830,0
+BSCU.US,D,20221230,000000,16.03,16.03,15.96,15.9662,69968,0
+BSCU.US,D,20230103,000000,16.18,16.18,16.0501,16.09,12330,0
+BSCU.US,D,20230104,000000,16.1833,16.19,16.14,16.18,27385,0
+BSCU.US,D,20230105,000000,16.12,16.1999,16.09,16.18,74614,0
+BSCU.US,D,20230106,000000,16.22,16.4,16.2,16.37,34853,0
+BSCU.US,D,20230109,000000,16.4,16.47,16.37,16.43,130806,0
+BSCU.US,D,20230110,000000,16.42,16.42,16.3457,16.39,138010,0
+BSCU.US,D,20230111,000000,16.43,16.5,16.43,16.47,103444,0
+BSCU.US,D,20230112,000000,16.55,16.6324,16.47,16.6324,75493,0
+BSCU.US,D,20230113,000000,16.61,16.63,16.55,16.58,14231,0
+BSCU.US,D,20230117,000000,16.53,16.58,16.5141,16.52,32245,0
+BSCU.US,D,20230118,000000,16.72,16.73,16.6427,16.6847,76208,0
+BSCU.US,D,20230119,000000,16.67,16.69,16.64,16.67,59962,0
+BSCU.US,D,20230120,000000,16.61,16.62,16.555,16.59,61072,0
+BSCU.US,D,20230123,000000,16.53,16.54,16.4908,16.51,44560,0
+BSCU.US,D,20230124,000000,16.55,16.59,16.49,16.5841,48138,0
+BSCU.US,D,20230125,000000,16.6,16.6,16.5341,16.585,51891,0
+BSCU.US,D,20230126,000000,16.61,16.61,16.5327,16.57,54560,0
+BSCU.US,D,20230127,000000,16.52,16.55,16.52,16.55,163725,0
+BSCU.US,D,20230130,000000,16.53,16.53,16.46,16.47,159418,0
+BSCU.US,D,20230131,000000,16.58,16.6,16.491,16.6,45908,0
+BSCU.US,D,20230201,000000,16.65,16.74,16.57,16.74,55530,0
+BSCU.US,D,20230202,000000,16.78,16.8,16.74,16.746,36900,0
+BSCU.US,D,20230203,000000,16.63,16.64,16.57,16.5879,76272,0
+BSCU.US,D,20230206,000000,16.52,16.52,16.46,16.46,65640,0
+BSCU.US,D,20230207,000000,16.45,16.51,16.4001,16.4139,138045,0
+BSCU.US,D,20230208,000000,16.42,16.45,16.37,16.42,185149,0
+BSCU.US,D,20230209,000000,16.52,16.52,16.35,16.37,87576,0
+BSCU.US,D,20230210,000000,16.36,16.36,16.24,16.25,101701,0
+BSCU.US,D,20230213,000000,16.27,16.3,16.26,16.3,27868,0
+BSCU.US,D,20230214,000000,16.29,16.31,16.2,16.27,95324,0
+BSCU.US,D,20230215,000000,16.25,16.25,16.1883,16.21,36999,0
+BSCU.US,D,20230216,000000,16.13,16.1953,16.13,16.14,34550,0
+BSCU.US,D,20230217,000000,16.11,16.17,16.08,16.165,44507,0
+BSCU.US,D,20230221,000000,16.03,16.03,15.93,15.945,38062,0
+BSCU.US,D,20230222,000000,15.96,15.9917,15.95,15.955,49543,0
+BSCU.US,D,20230223,000000,15.99,16.0599,15.98,16.045,114026,0
+BSCU.US,D,20230224,000000,15.95,15.98,15.93,15.975,34270,0
+BSCU.US,D,20230227,000000,16.02,16.02,15.98,15.99,332876,0
+BSCU.US,D,20230228,000000,15.96,16,15.92,15.9803,102267,0
+BSCU.US,D,20230301,000000,15.945,15.97,15.87,15.8867,493680,0
+BSCU.US,D,20230302,000000,15.85,15.88,15.811,15.88,214931,0
+BSCU.US,D,20230303,000000,15.98,16,15.92,16,57806,0
+BSCU.US,D,20230306,000000,16.07,16.07,15.96,15.975,72305,0
+BSCU.US,D,20230307,000000,16,16.01,15.92,15.95,54048,0
+BSCU.US,D,20230308,000000,15.97,16,15.9,15.9146,58181,0
+BSCU.US,D,20230309,000000,15.93,15.955,15.905,15.9246,29901,0
+BSCU.US,D,20230310,000000,16.05,16.12,16.0384,16.065,85628,0
+BSCU.US,D,20230313,000000,16.16,16.32,16.13,16.2,49884,0
+BSCU.US,D,20230314,000000,16.1928,16.1928,16.1,16.1155,71644,0
+BSCU.US,D,20230315,000000,16.21,16.34,16.21,16.28,148567,0
+BSCU.US,D,20230316,000000,16.35,16.35,16.17,16.2145,73095,0
+BSCU.US,D,20230317,000000,16.329,16.37,16.3057,16.34,22260,0
+BSCU.US,D,20230320,000000,16.29,16.29,16.2038,16.2247,18033,0
+BSCU.US,D,20230321,000000,16.24,16.28,16.22,16.25,28353,0
+BSCU.US,D,20230322,000000,16.27,16.419,16.2137,16.3536,53185,0
+BSCU.US,D,20230323,000000,16.359,16.46,16.355,16.43,68480,0
+BSCU.US,D,20230324,000000,16.49,16.53,16.4584,16.52,53919,0
+BSCU.US,D,20230327,000000,16.4,16.4,16.33,16.36,30064,0
+BSCU.US,D,20230328,000000,16.34,16.35,16.3,16.315,28312,0
+BSCU.US,D,20230329,000000,16.34,16.38,16.3061,16.36,86185,0
+BSCU.US,D,20230330,000000,16.36,16.389,16.36,16.3791,33410,0
+BSCU.US,D,20230331,000000,16.45,16.49,16.42,16.49,85047,0
+BSCU.US,D,20230403,000000,16.47,16.63,16.465,16.605,31772,0
+BSCU.US,D,20230404,000000,16.55,16.63,16.5157,16.6184,43866,0
+BSCU.US,D,20230405,000000,16.66,16.685,16.6301,16.66,50262,0
+BSCU.US,D,20230406,000000,16.69,16.69,16.6401,16.66,112065,0
+BSCU.US,D,20230410,000000,16.57,16.57,16.52,16.565,23360,0
+BSCU.US,D,20230411,000000,16.55,16.58,16.5253,16.565,44476,0
+BSCU.US,D,20230412,000000,16.6,16.62,16.54,16.5528,75131,0
+BSCU.US,D,20230413,000000,16.61,16.61,16.56,16.58,111139,0
+BSCU.US,D,20230414,000000,16.57,16.57,16.5,16.535,30215,0
+BSCU.US,D,20230417,000000,16.5,16.5,16.4401,16.465,37267,0
+BSCU.US,D,20230418,000000,16.499,16.499,16.4641,16.49,35975,0
+BSCU.US,D,20230419,000000,16.46,16.46,16.41,16.415,30490,0
+BSCU.US,D,20230420,000000,16.47,16.475,16.4501,16.465,41142,0
+BSCU.US,D,20230421,000000,16.53,16.53,16.43,16.465,68499,0
+BSCU.US,D,20230424,000000,16.39,16.48,16.39,16.47,23871,0
+BSCU.US,D,20230425,000000,16.54,16.58,16.54,16.5667,46961,0
+BSCU.US,D,20230426,000000,16.6,16.6,16.49,16.49,45601,0
+BSCU.US,D,20230427,000000,16.49,16.49,16.4301,16.445,61488,0
+BSCU.US,D,20230428,000000,16.51,16.56,16.5,16.56,29773,0
+BSCU.US,D,20230501,000000,16.47,16.49,16.3461,16.36,20422,0
+BSCU.US,D,20230502,000000,16.405,16.529,16.4,16.52,58297,0
+BSCU.US,D,20230503,000000,16.55,16.5598,16.509,16.54,29829,0
+BSCU.US,D,20230504,000000,16.47,16.57,16.47,16.535,15375,0
+BSCU.US,D,20230505,000000,16.47,16.489,16.4339,16.465,36534,0
+BSCU.US,D,20230508,000000,16.38,16.41,16.3699,16.375,57119,0
+BSCU.US,D,20230509,000000,16.4,16.4,16.3666,16.385,85888,0
+BSCU.US,D,20230510,000000,16.46,16.48,16.455,16.48,40594,0
+BSCU.US,D,20230511,000000,16.57,16.57,16.5101,16.515,21693,0
+BSCU.US,D,20230512,000000,16.53,16.53,16.43,16.45,75513,0
+BSCU.US,D,20230515,000000,16.39,16.4,16.385,16.395,184045,0
+BSCU.US,D,20230516,000000,16.35,16.35,16.3195,16.3195,29380,0
+BSCU.US,D,20230517,000000,16.38,16.38,16.28,16.2853,115508,0
+BSCU.US,D,20230518,000000,16.28,16.28,16.225,16.245,49303,0
+BSCU.US,D,20230519,000000,16.25,16.25,16.2,16.21,47577,0
+BSCU.US,D,20230522,000000,16.16,16.2,16.156,16.16,135543,0
+BSCU.US,D,20230523,000000,16.15,16.19,16.14,16.17,67658,0
+BSCU.US,D,20230524,000000,16.21,16.21,16.12,16.14,61018,0
+BSCU.US,D,20230525,000000,16.16,16.16,16.07,16.08,84710,0
+BSCU.US,D,20230526,000000,16.08,16.1289,16.06,16.115,36247,0
+BSCU.US,D,20230530,000000,16.2,16.22,16.18,16.22,39555,0
+BSCU.US,D,20230531,000000,16.27,16.27,16.2,16.2638,52679,0
+BSCU.US,D,20230601,000000,16.31,16.34,16.2901,16.32,36706,0
+BSCU.US,D,20230602,000000,16.33,16.33,16.25,16.26,55257,0
+BSCU.US,D,20230605,000000,16.24,16.27,16.195,16.245,43145,0
+BSCU.US,D,20230606,000000,16.23,16.26,16.2,16.25,49626,0
+BSCU.US,D,20230607,000000,16.23,16.25,16.1191,16.13,246832,0
+BSCU.US,D,20230608,000000,16.17,16.224,16.15,16.21,185159,0
+BSCU.US,D,20230609,000000,16.17,16.21,16.16,16.16,137673,0
+BSCU.US,D,20230612,000000,16.22,16.22,16.1401,16.21,51304,0
+BSCU.US,D,20230613,000000,16.24,16.24,16.11,16.14,61152,0
+BSCU.US,D,20230614,000000,15.81,17.39,15.81,16.14,299751,0
+BSCU.US,D,20230615,000000,16.25,16.28,16.22,16.28,119450,0
+BSCU.US,D,20230616,000000,16.25,16.255,16.21,16.24,97298,0
+BSCU.US,D,20230620,000000,16.24,16.24,16.21,16.23,82477,0
+BSCU.US,D,20230621,000000,16.19,16.23,16.15,16.225,80881,0
+BSCU.US,D,20230622,000000,16.18,16.195,16.14,16.16,58657,0
+BSCU.US,D,20230623,000000,16.27,16.27,16.17,16.1892,135037,0
+BSCU.US,D,20230626,000000,16.2,16.25,16.2,16.22,42164,0
+BSCU.US,D,20230627,000000,16.226,16.226,16.17,16.18,50909,0
+BSCU.US,D,20230628,000000,16.23,16.25,16.1899,16.24,54457,0
+BSCU.US,D,20230629,000000,16.16,16.16,16.11,16.1358,40149,0
+BSCU.US,D,20230630,000000,16.16,16.2199,16.15,16.2,57939,0
+BSCU.US,D,20230703,000000,16.2,16.2499,16.19,16.195,15939,0
+BSCU.US,D,20230705,000000,16.19,16.19,16.08,16.1,115962,0
+BSCU.US,D,20230706,000000,16,16,15.92,15.9614,40819,0
+BSCU.US,D,20230707,000000,15.97,16.01,15.965,15.97,67318,0
+BSCU.US,D,20230710,000000,15.97,16.05,15.9601,16.03,63807,0
+BSCU.US,D,20230711,000000,16.06,16.0951,16.0583,16.085,89050,0
+BSCU.US,D,20230712,000000,16.16,16.23,16.16,16.22,117645,0
+BSCU.US,D,20230713,000000,16.3,16.32,16.275,16.31,97858,0
+BSCU.US,D,20230714,000000,16.3,16.3,16.23,16.235,56693,0
+BSCU.US,D,20230717,000000,16.239,16.27,16.22,16.245,62253,0
+BSCU.US,D,20230718,000000,16.2821,16.32,16.28,16.285,40094,0
+BSCU.US,D,20230719,000000,16.34,16.35,16.3,16.335,83432,0
+BSCU.US,D,20230720,000000,16.29,16.29,16.21,16.255,60755,0
+BSCU.US,D,20230721,000000,16.29,16.29,16.27,16.275,69795,0
+BSCU.US,D,20230724,000000,16.24,16.27,16.18,16.2,72424,0
+BSCU.US,D,20230725,000000,16.17,16.18,16.15,16.175,43065,0
+BSCU.US,D,20230726,000000,16.22,16.24,16.16,16.22,113126,0
+BSCU.US,D,20230727,000000,16.22,16.23,16.07,16.1,175937,0
+BSCU.US,D,20230728,000000,16.15,16.16,16.1,16.145,57962,0
+BSCU.US,D,20230731,000000,16.16,16.21,16.16,16.19,261351,0
+BSCU.US,D,20230801,000000,16.12,16.12,16.07,16.075,74248,0
+BSCU.US,D,20230802,000000,16.04,16.04,15.9917,16.025,78101,0
+BSCU.US,D,20230803,000000,15.95,15.95,15.92,15.94,52035,0
+BSCU.US,D,20230804,000000,16.01,16.09,16.001,16.09,31674,0
+BSCU.US,D,20230807,000000,16.07,16.08,16.05,16.06,60633,0
+BSCU.US,D,20230808,000000,16.14,16.4693,16.08,16.11,646747,0
+BSCU.US,D,20230809,000000,16.13,16.135,16.105,16.12,71707,0
+BSCU.US,D,20230810,000000,16.14,16.15,16.01,16.0314,86908,0
+BSCU.US,D,20230811,000000,15.969,16.01,15.9601,15.97,107750,0
+BSCU.US,D,20230814,000000,15.99,15.99,15.92,15.9563,35071,0
+BSCU.US,D,20230815,000000,15.96,15.97,15.9,15.92,315990,0
+BSCU.US,D,20230816,000000,15.91,15.92,15.85,15.855,67094,0
+BSCU.US,D,20230817,000000,15.88,15.88,15.8007,15.83,51582,0
+BSCU.US,D,20230818,000000,15.82,15.89,15.79,15.88,263432,0
+BSCU.US,D,20230821,000000,15.8,15.8,15.7227,15.73,386129,0
+BSCU.US,D,20230822,000000,15.77,15.78,15.72,15.77,106194,0
+BSCU.US,D,20230823,000000,15.86,15.94,15.85,15.93,73399,0
+BSCU.US,D,20230824,000000,15.9,15.91,15.86,15.8739,172001,0
+BSCU.US,D,20230825,000000,15.88,15.9,15.8341,15.875,54036,0
+BSCU.US,D,20230828,000000,15.94,15.94,15.89,15.93,37270,0
+BSCU.US,D,20230829,000000,15.93,16.03,15.9095,16.03,77629,0
+BSCU.US,D,20230830,000000,16.06,16.06,16,16.015,69650,0
+BSCU.US,D,20230831,000000,16.04,16.05,16.025,16.025,184058,0
+BSCU.US,D,20230901,000000,16.07,16.07,15.95,15.98,59448,0
+BSCU.US,D,20230905,000000,15.94,15.94,15.88,15.885,68158,0
+BSCU.US,D,20230906,000000,15.9,15.9,15.83,15.85,78285,0
+BSCU.US,D,20230907,000000,15.89,15.91,15.8625,15.91,123399,0
+BSCU.US,D,20230908,000000,15.95,15.95,15.9,15.91,42600,0
+BSCU.US,D,20230911,000000,15.9,15.9,15.87,15.885,43194,0
+BSCU.US,D,20230912,000000,15.89,15.89,15.86,15.89,52694,0
+BSCU.US,D,20230913,000000,15.88,15.95,15.88,15.9,255603,0
+BSCU.US,D,20230914,000000,15.94,15.96,15.89,15.895,62222,0
+BSCU.US,D,20230915,000000,15.89,15.89,15.86,15.875,58836,0
+BSCU.US,D,20230918,000000,15.79,15.83,15.79,15.825,83269,0
+BSCU.US,D,20230919,000000,15.8,15.8,15.77,15.785,127686,0
+BSCU.US,D,20230920,000000,15.85,15.85,15.78,15.785,63650,0
+BSCU.US,D,20230921,000000,15.7,15.7,15.67,15.68,72829,0
+BSCU.US,D,20230922,000000,15.69,15.7497,15.68,15.745,55376,0
+BSCU.US,D,20230925,000000,15.69,15.69,15.63,15.65,85328,0
+BSCU.US,D,20230926,000000,15.66,15.665,15.6,15.63,110390,0
+BSCU.US,D,20230927,000000,15.68,15.68,15.525,15.555,435198,0
+BSCU.US,D,20230928,000000,15.54,15.59,15.49,15.59,64469,0
+BSCU.US,D,20230929,000000,15.655,15.67,15.57,15.58,99544,0
+BSCU.US,D,20231002,000000,15.54,15.54,15.47,15.48,266821,0
+BSCU.US,D,20231003,000000,15.45,15.46,15.3491,15.355,90417,0
+BSCU.US,D,20231004,000000,15.41,15.46,15.37,15.45,104322,0
+BSCU.US,D,20231005,000000,15.5,15.5,15.43,15.46,98835,0
+BSCU.US,D,20231006,000000,15.37,15.43,15.32,15.41,130268,0
+BSCU.US,D,20231009,000000,15.48,15.58,15.47,15.58,332394,0
+BSCU.US,D,20231010,000000,15.53,15.599,15.5017,15.57,137853,0
+BSCU.US,D,20231011,000000,15.63,15.63,15.5829,15.61,70956,0
+BSCU.US,D,20231012,000000,15.62,15.62,15.4881,15.51,98535,0
+BSCU.US,D,20231013,000000,15.61,15.6185,15.57,15.58,77518,0
+BSCU.US,D,20231016,000000,15.54,15.54,15.5,15.51,115991,0
+BSCU.US,D,20231017,000000,15.39,15.42,15.35,15.39,100005,0
+BSCU.US,D,20231018,000000,15.37,15.37,15.29,15.3,149397,0
+BSCU.US,D,20231019,000000,15.29,15.31,15.22,15.245,1093457,0
+BSCU.US,D,20231020,000000,15.27,15.29,15.25,15.29,97115,0
+BSCU.US,D,20231023,000000,15.2,15.33,15.185,15.32,420211,0
+BSCU.US,D,20231024,000000,15.33,15.36,15.29,15.36,331783,0
+BSCU.US,D,20231025,000000,15.3,15.3,15.24,15.26,162936,0
+BSCU.US,D,20231026,000000,15.28,15.35,15.27,15.34,204325,0
+BSCU.US,D,20231027,000000,15.34,15.345,15.3,15.32,94346,0
+BSCU.US,D,20231030,000000,15.31,15.31,15.265,15.3,110216,0
+BSCU.US,D,20231031,000000,15.32,15.3497,15.3,15.3,171131,0
+BSCU.US,D,20231101,000000,15.34,15.48,15.32,15.46,610219,0
+BSCU.US,D,20231102,000000,15.58,15.586,15.53,15.58,288313,0
+BSCU.US,D,20231103,000000,15.73,15.74,15.64,15.66,180539,0
+BSCU.US,D,20231106,000000,15.62,15.62,15.57,15.585,116965,0
+BSCU.US,D,20231107,000000,15.63,15.69,15.6127,15.675,112731,0
+BSCU.US,D,20231108,000000,15.69,15.72,15.6681,15.705,177773,0
+BSCU.US,D,20231109,000000,15.71,15.71,15.59,15.605,102764,0
+BSCU.US,D,20231110,000000,15.67,15.67,15.6211,15.65,89700,0
+BSCU.US,D,20231113,000000,15.63,15.66,15.58,15.65,105979,0
+BSCU.US,D,20231114,000000,15.86,15.87,15.83,15.865,207292,0
+BSCU.US,D,20231115,000000,15.82,15.82,15.76,15.795,177311,0
+BSCU.US,D,20231116,000000,15.88,15.89,15.85,15.89,375085,0
+BSCU.US,D,20231117,000000,15.93,15.93,15.89,15.925,319053,0
+BSCU.US,D,20231120,000000,15.85,15.9,15.83,15.9,169582,0
+BSCU.US,D,20231121,000000,15.91,15.92,15.85,15.91,382112,0
+BSCU.US,D,20231122,000000,15.95,15.95,15.892,15.95,169632,0
+BSCU.US,D,20231124,000000,15.91,15.9188,15.89,15.895,116959,0
+BSCU.US,D,20231127,000000,15.95,15.99,15.91,15.99,166280,0
+BSCU.US,D,20231128,000000,15.97,16.05,15.959,16.05,102919,0
+BSCU.US,D,20231129,000000,16.11,16.14,16.09,16.14,124073,0
+BSCU.US,D,20231130,000000,16.12,16.12,16.0604,16.09,130321,0
+BSCU.US,D,20231201,000000,16.09,16.22,16.08,16.21,386891,0
+BSCU.US,D,20231204,000000,16.14,16.18,16.115,16.15,272845,0
+BSCU.US,D,20231205,000000,16.18,16.24,16.1785,16.23,164155,0
+BSCU.US,D,20231206,000000,16.29,17.135,16.23,16.275,319820,0
+BSCU.US,D,20231207,000000,16.27,16.3,16.24,16.275,966850,0
+BSCU.US,D,20231208,000000,16.22,16.225,16.175,16.2,409271,0
+BSCU.US,D,20231211,000000,16.18,16.2,16.16,16.2,522181,0
+BSCU.US,D,20231212,000000,16.21,16.26,16.18,16.26,237636,0
+BSCU.US,D,20231213,000000,16.32,16.5,16.275,16.46,261230,0
+BSCU.US,D,20231214,000000,16.59,16.61,16.55,16.575,414853,0
+BSCU.US,D,20231215,000000,16.56,16.575,16.53,16.56,207085,0
+BSCU.US,D,20231218,000000,16.5,16.5,16.45,16.46,249317,0
+BSCU.US,D,20231219,000000,16.46,16.51,16.46,16.49,308292,0
+BSCU.US,D,20231220,000000,16.53,16.55,16.48,16.545,499876,0
+BSCU.US,D,20231221,000000,16.59,16.59,16.52,16.55,437395,0
+BSCU.US,D,20231222,000000,16.59,16.59,16.53,16.55,323948,0
+BSCU.US,D,20231226,000000,16.6,16.6,16.55,16.59,1255242,0
+BSCU.US,D,20231227,000000,16.64,16.69,16.615,16.69,1355303,0
+BSCU.US,D,20231228,000000,16.69,16.7,16.625,16.66,219927,0
+BSCU.US,D,20231229,000000,16.62,16.6535,16.6101,16.635,102782,0
+BSCU.US,D,20240102,000000,16.57,16.57,16.5309,16.55,166936,0
+BSCU.US,D,20240103,000000,16.49,16.54,16.45,16.53,330893,0
+BSCU.US,D,20240104,000000,16.47,16.51,16.46,16.485,382818,0
+BSCU.US,D,20240105,000000,16.45,16.535,16.4236,16.44,190255,0
+BSCU.US,D,20240108,000000,16.39,16.53,16.39,16.48,187614,0
+BSCU.US,D,20240109,000000,16.53,16.53,16.48,16.525,732484,0
+BSCU.US,D,20240110,000000,16.52,16.57,16.49,16.5,262208,0
+BSCU.US,D,20240111,000000,16.52,16.61,16.5115,16.6,258043,0
+BSCU.US,D,20240112,000000,16.68,16.69,16.62,16.665,904152,0
+BSCU.US,D,20240116,000000,16.64,16.64,16.52,16.53,231547,0
+BSCU.US,D,20240117,000000,16.49,16.49,16.4486,16.48,234757,0
+BSCU.US,D,20240118,000000,16.49,16.495,16.45,16.46,271121,0
+BSCU.US,D,20240119,000000,16.46,16.46,16.405,16.445,164019,0
+BSCU.US,D,20240122,000000,16.46,16.46,16.42,16.43,321710,0
+BSCU.US,D,20240123,000000,16.42,16.44,16.39,16.4,1721309,0
+BSCU.US,D,20240124,000000,16.47,16.47,16.36,16.37,185930,0
+BSCU.US,D,20240125,000000,16.4,16.45,16.4,16.45,168410,0
+BSCU.US,D,20240126,000000,16.45,16.45,16.405,16.415,161151,0
+BSCU.US,D,20240129,000000,16.47,16.485,16.44,16.485,126719,0
+BSCU.US,D,20240130,000000,16.5,16.5,16.425,16.47,200449,0
+BSCU.US,D,20240131,000000,16.55,16.58,16.5,16.5359,375642,0
+BSCU.US,D,20240201,000000,16.59,16.64,16.5604,16.62,261579,0
+BSCU.US,D,20240202,000000,16.48,16.5087,16.455,16.5,182040,0
+BSCU.US,D,20240205,000000,16.42,16.42,16.3557,16.39,291101,0
+BSCU.US,D,20240206,000000,16.42,16.49,16.4015,16.47,399905,0
+BSCU.US,D,20240207,000000,16.45,16.4999,16.428,16.455,206505,0
+BSCU.US,D,20240208,000000,16.42,16.43,16.38,16.38,126606,0
+BSCU.US,D,20240209,000000,16.37,16.388,16.35,16.37,186245,0
+BSCU.US,D,20240212,000000,16.37,16.41,16.36,16.4,127459,0
+BSCU.US,D,20240213,000000,16.29,16.3,16.23,16.26,175937,0
+BSCU.US,D,20240214,000000,16.28,16.32,16.26,16.3,166768,0
+BSCU.US,D,20240215,000000,16.38,16.38,16.33,16.35,318400,0
+BSCU.US,D,20240216,000000,16.29,16.31,16.275,16.3,1273154,0
+BSCU.US,D,20240220,000000,16.31,16.31,16.28,16.28,269811,0
+BSCU.US,D,20240221,000000,16.31,16.31,16.24,16.265,282635,0
+BSCU.US,D,20240222,000000,16.26,16.28,16.235,16.26,320471,0
+BSCU.US,D,20240223,000000,16.25,16.29,16.2341,16.275,355685,0
+BSCU.US,D,20240226,000000,16.27,16.27,16.22,16.24,239408,0
+BSCU.US,D,20240227,000000,16.21,16.26,16.21,16.22,151438,0
+BSCU.US,D,20240228,000000,16.24,16.26,16.21,16.25,383706,0
+BSCU.US,D,20240229,000000,16.28,16.3,16.22,16.27,186561,0
+BSCU.US,D,20240301,000000,16.27,16.37,16.22,16.365,176961,0
+BSCU.US,D,20240304,000000,16.34,16.3487,16.325,16.335,161816,0
+BSCU.US,D,20240305,000000,16.37,16.409,16.35,16.395,241820,0
+BSCU.US,D,20240306,000000,16.43,16.4486,16.3901,16.41,249628,0
+BSCU.US,D,20240307,000000,16.45,16.47,16.4112,16.46,197442,0
+BSCU.US,D,20240308,000000,16.5,16.515,16.48,16.49,125607,0
+BSCU.US,D,20240311,000000,16.48,16.51,16.46,16.46,143852,0
+BSCU.US,D,20240312,000000,16.47,16.47,16.42,16.425,179862,0
+BSCU.US,D,20240313,000000,16.43,16.45,16.409,16.415,131608,0
+BSCU.US,D,20240314,000000,16.37,16.38,16.32,16.32,154869,0
+BSCU.US,D,20240315,000000,16.31,16.32,16.29,16.3,131310,0
+BSCU.US,D,20240318,000000,16.25,16.2525,16.21,16.225,109997,0
+BSCU.US,D,20240319,000000,16.27,16.295,16.2441,16.285,168661,0
+BSCU.US,D,20240320,000000,16.29,16.3357,16.26,16.335,143532,0
+BSCU.US,D,20240321,000000,16.37,16.4,16.325,16.34,230593,0
+BSCU.US,D,20240322,000000,16.41,16.41,16.37,16.39,208016,0
+BSCU.US,D,20240325,000000,16.39,16.39,16.34,16.35,193968,0
+BSCU.US,D,20240326,000000,16.36,16.36,16.32,16.35,199624,0
+BSCU.US,D,20240327,000000,16.36,16.41,16.35,16.41,171228,0
+BSCU.US,D,20240328,000000,16.39,16.4097,16.37,16.39,196042,0
+BSCU.US,D,20240401,000000,16.38,16.38,16.26,16.29,182329,0
+BSCU.US,D,20240402,000000,16.21,16.28,16.21,16.28,346577,0
+BSCU.US,D,20240403,000000,16.26,16.3099,16.22,16.3,105613,0
+BSCU.US,D,20240404,000000,16.34,16.34,16.28,16.31,207896,0
+BSCU.US,D,20240405,000000,16.28,16.3,16.26,16.27,148916,0
+BSCU.US,D,20240408,000000,16.2,16.25,16.2,16.225,130958,0
+BSCU.US,D,20240409,000000,16.3,16.3,16.2679,16.275,150976,0
+BSCU.US,D,20240410,000000,16.17,16.17,16.0711,16.085,350733,0
+BSCU.US,D,20240411,000000,16.08,16.11,16.06,16.09,188194,0
+BSCU.US,D,20240412,000000,16.12,16.1486,16.11,16.11,210300,0
+BSCU.US,D,20240415,000000,16.07,16.07,16.01,16.02,183771,0
+BSCU.US,D,20240416,000000,16,16,15.95,15.985,147530,0
+BSCU.US,D,20240417,000000,16.05,16.07,16.0113,16.045,247221,0
+BSCU.US,D,20240418,000000,16.04,16.04,15.99,16.005,193453,0
+BSCU.US,D,20240419,000000,16.04,16.04,16.01,16.01,180528,0
+BSCU.US,D,20240422,000000,15.98,16,15.95,15.995,276653,0
+BSCU.US,D,20240423,000000,15.98,16.06,15.97,16.03,271830,0
+BSCU.US,D,20240424,000000,16.03,16.03,15.965,15.99,171754,0
+BSCU.US,D,20240425,000000,15.92,15.95,15.89,15.945,433039,0
+BSCU.US,D,20240426,000000,16,16,15.97,15.98,254619,0
+BSCU.US,D,20240429,000000,16.03,16.04,16,16.03,478883,0
+BSCU.US,D,20240430,000000,15.96,16.005,15.96,15.96,265285,0
+BSCU.US,D,20240501,000000,16.02,16.075,15.98,16.03,250972,0
+BSCU.US,D,20240502,000000,16.03,16.13,16.03,16.12,672324,0
+BSCU.US,D,20240503,000000,16.23,16.24,16.17,16.22,183405,0
+BSCU.US,D,20240506,000000,16.24,16.24,16.2099,16.22,219300,0
+BSCU.US,D,20240507,000000,16.23,16.26,16.22,16.22,165227,0
+BSCU.US,D,20240508,000000,16.22,16.22,16.19,16.21,207657,0
+BSCU.US,D,20240509,000000,16.21,16.23,16.19,16.22,185992,0
+BSCU.US,D,20240510,000000,16.21,16.21,16.16,16.18,302562,0
+BSCU.US,D,20240513,000000,16.21,16.21,16.18,16.19,169828,0
+BSCU.US,D,20240514,000000,16.23,16.23,16.2,16.22,132814,0
+BSCU.US,D,20240515,000000,16.31,16.33,16.2773,16.33,160091,0
+BSCU.US,D,20240516,000000,16.33,16.33,16.28,16.29,372032,0
+BSCU.US,D,20240517,000000,16.29,16.29,16.26,16.27,257401,0
+BSCU.US,D,20240520,000000,16.2,16.21,16.18,16.19,144212,0
+BSCU.US,D,20240521,000000,16.23,16.23,16.2,16.215,166772,0
+BSCU.US,D,20240522,000000,16.2,16.206,16.17,16.1752,268827,0
+BSCU.US,D,20240523,000000,16.21,16.21,16.11,16.13,136602,0
+BSCU.US,D,20240524,000000,16.16,16.16,16.12,16.15,226924,0
+BSCU.US,D,20240528,000000,16.19,16.19,16.09,16.1,150637,0
+BSCU.US,D,20240529,000000,16.09,16.09,16.035,16.05,117341,0
+BSCU.US,D,20240530,000000,16.11,16.12,16.0877,16.11,121664,0
+BSCU.US,D,20240531,000000,16.17,16.18,16.14,16.17,197560,0
+BSCU.US,D,20240603,000000,16.18,16.26,16.18,16.25,204703,0
+BSCU.US,D,20240604,000000,16.3,16.32,16.28,16.3,93935,0
+BSCU.US,D,20240605,000000,16.34,16.35,16.29,16.34,280117,0
+BSCU.US,D,20240606,000000,16.34,16.36,16.3292,16.35,71852,0
+BSCU.US,D,20240607,000000,16.25,16.25,16.2189,16.225,220583,0
+BSCU.US,D,20240610,000000,16.19,16.23,16.19,16.215,165006,0
+BSCU.US,D,20240611,000000,16.22,16.2787,16.22,16.265,152099,0
+BSCU.US,D,20240612,000000,16.36,16.425,16.34,16.345,229196,0
+BSCU.US,D,20240613,000000,16.38,16.43,16.38,16.4147,88470,0
+BSCU.US,D,20240614,000000,16.37,16.41,16.37,16.39,164830,0
+BSCU.US,D,20240617,000000,16.37,16.37,16.3399,16.35,149537,0
+BSCU.US,D,20240618,000000,16.4,16.42,16.375,16.41,1137245,0
+BSCU.US,D,20240620,000000,16.39,16.39,16.35,16.38,226514,0
+BSCU.US,D,20240621,000000,16.37,16.4091,16.3513,16.37,302990,0
+BSCU.US,D,20240624,000000,16.34,16.34,16.305,16.32,826562,0
+BSCU.US,D,20240625,000000,16.34,16.34,16.29,16.32,142552,0
+BSCU.US,D,20240626,000000,16.25,16.27,16.2357,16.25,254561,0
+BSCU.US,D,20240627,000000,16.3,16.3,16.28,16.29,111858,0
+BSCU.US,D,20240628,000000,16.34,16.35,16.24,16.26,271037,0
+BSCU.US,D,20240701,000000,16.16,16.31,16.16,16.19,215250,0
+BSCU.US,D,20240702,000000,16.28,16.28,16.235,16.26,113599,0
+BSCU.US,D,20240703,000000,16.29,16.33,16.275,16.325,178726,0
+BSCU.US,D,20240705,000000,16.42,16.42,16.37,16.42,200846,0
+BSCU.US,D,20240708,000000,16.39,16.43,16.39,16.4146,231363,0
+BSCU.US,D,20240709,000000,16.36,16.4099,16.36,16.39,166073,0
+BSCU.US,D,20240710,000000,16.44,16.44,16.391,16.42,276599,0
+BSCU.US,D,20240711,000000,16.52,16.52,16.48,16.5,345801,0
+BSCU.US,D,20240712,000000,16.53,16.55,16.49,16.55,222586,0
+BSCU.US,D,20240715,000000,16.53,16.5499,16.49,16.51,672602,0
+BSCU.US,D,20240716,000000,16.55,16.55,16.5,16.545,222224,0
+BSCU.US,D,20240717,000000,16.55,16.55,16.5,16.55,201157,0
+BSCU.US,D,20240718,000000,16.56,16.56,16.5001,16.51,227619,0
+BSCU.US,D,20240719,000000,16.5,16.5,16.46,16.47,128017,0
+BSCU.US,D,20240722,000000,16.45,16.45,16.38,16.41,161173,0
+BSCU.US,D,20240723,000000,16.44,16.44,16.405,16.42,156842,0
+BSCU.US,D,20240724,000000,16.46,16.46,16.385,16.39,271990,0
+BSCU.US,D,20240725,000000,16.38,16.4393,16.38,16.405,316896,0
+BSCU.US,D,20240726,000000,16.54,16.54,16.444,16.48,371447,0
+BSCU.US,D,20240729,000000,16.5,16.5,16.46,16.5,281200,0
+BSCU.US,D,20240730,000000,16.51,16.5199,16.4714,16.51,508614,0
+BSCU.US,D,20240731,000000,16.545,16.6,16.51,16.6,255075,0
+BSCU.US,D,20240801,000000,16.61,16.6689,16.61,16.655,288209,0
+BSCU.US,D,20240802,000000,16.72,16.8,16.72,16.79,163851,0
+BSCU.US,D,20240805,000000,16.79,16.87,16.72,16.755,242888,0
+BSCU.US,D,20240806,000000,16.76,16.76,16.68,16.68,270142,0
+BSCU.US,D,20240807,000000,16.7,16.7,16.6226,16.645,199815,0
+BSCU.US,D,20240808,000000,16.64,16.64,16.605,16.635,223061,0
+BSCU.US,D,20240809,000000,16.59,16.6899,16.59,16.67,437749,0
+BSCU.US,D,20240812,000000,16.69,16.716,16.6507,16.705,116265,0
+BSCU.US,D,20240813,000000,16.765,16.79,16.73,16.77,297556,0
+BSCU.US,D,20240814,000000,16.81,16.82,16.7701,16.795,261078,0
+BSCU.US,D,20240815,000000,16.76,16.76,16.71,16.74,239807,0
+BSCU.US,D,20240816,000000,16.78,16.78,16.7213,16.775,199974,0
+BSCU.US,D,20240819,000000,16.71,16.73,16.69,16.715,213773,0
+BSCU.US,D,20240820,000000,16.76,16.76,16.725,16.75,302954,0
+BSCU.US,D,20240821,000000,16.79,16.826,16.76,16.8046,235254,0
+BSCU.US,D,20240822,000000,16.78,16.78,16.725,16.75,1393900,0
+BSCU.US,D,20240823,000000,16.8,16.84,16.76,16.84,312959,0
+BSCU.US,D,20240826,000000,16.83,16.87,16.81,16.82,321294,0
+BSCU.US,D,20240827,000000,16.81,16.84,16.78,16.83,1566140,0
+BSCU.US,D,20240828,000000,16.81,16.84,16.805,16.82,289749,0
+BSCU.US,D,20240829,000000,16.82,16.82,16.79,16.81,354966,0
+BSCU.US,D,20240830,000000,16.81,16.83,16.77,16.79,402882,0
+BSCU.US,D,20240903,000000,16.86,16.86,16.8,16.83,607810,0
+BSCU.US,D,20240904,000000,16.87,16.91,16.83,16.91,491982,0
+BSCU.US,D,20240905,000000,16.95,16.96,16.88,16.93,275349,0
+BSCU.US,D,20240906,000000,16.98,17.005,16.9,16.94,677612,0
+BSCU.US,D,20240909,000000,16.97,16.98,16.94,16.96,455784,0
+BSCU.US,D,20240910,000000,16.95,17.01,16.95,17.01,204533,0
+BSCU.US,D,20240911,000000,16.96,17.02,16.96,16.99,335475,0
+BSCU.US,D,20240912,000000,17.06,17.06,16.955,17,235883,0
+BSCU.US,D,20240913,000000,17.05,17.05,17.015,17.03,464232,0
+BSCU.US,D,20240916,000000,17.08,17.08,17.02,17.05,236549,0
+BSCU.US,D,20240917,000000,17.09,17.09,17.02,17.05,250259,0
+BSCU.US,D,20240918,000000,17.05,17.1299,17,17.02,478345,0
+BSCU.US,D,20240919,000000,17.02,17.0487,17.00711,17.02,249445,0
+BSCU.US,D,20240920,000000,17.04,17.05,16.99,17.05,1023914,0
+BSCU.US,D,20240923,000000,16.98,16.98,16.93,16.96,210026,0
+BSCU.US,D,20240924,000000,16.96,17.01,16.945,16.99,293727,0
+BSCU.US,D,20240925,000000,16.94,16.9755,16.94,16.94,201196,0
+BSCU.US,D,20240926,000000,16.98,16.98,16.905,16.92,329095,0
+BSCU.US,D,20240927,000000,16.98,16.989,16.94,16.98,226160,0
+BSCU.US,D,20240930,000000,16.98,16.98,16.92,16.95,343951,0
+BSCU.US,D,20241001,000000,16.97,17.01,16.9667,16.99,285538,0
+BSCU.US,D,20241002,000000,16.92,16.98,16.92,16.98,267504,0
+BSCU.US,D,20241003,000000,16.96,16.96,16.9,16.91,295561,0
+BSCU.US,D,20241004,000000,16.85,16.85,16.78,16.79,295627,0
+BSCU.US,D,20241007,000000,16.75,16.76,16.73,16.74,465695,0
+BSCU.US,D,20241008,000000,16.7,16.77,16.7,16.765,840151,0
+BSCU.US,D,20241009,000000,16.75,16.75,16.72,16.74,287941,0
+BSCU.US,D,20241010,000000,16.71,16.75,16.7018,16.74,350882,0
+BSCU.US,D,20241011,000000,16.76,16.77,16.7363,16.7646,145880,0
+BSCU.US,D,20241014,000000,16.79,16.79,16.715,16.75,305383,0
+BSCU.US,D,20241015,000000,16.83,16.83,16.77,16.78,336698,0
+BSCU.US,D,20241016,000000,16.79,16.8198,16.79,16.81,369734,0
+BSCU.US,D,20241017,000000,16.75,16.785,16.75,16.75,224116,0
+BSCU.US,D,20241018,000000,16.77,16.78,16.75,16.76,215554,0
+BSCU.US,D,20241021,000000,16.66,16.66,16.6,16.6,188343,0
+BSCU.US,D,20241022,000000,16.65,16.65,16.58,16.61,244964,0
+BSCU.US,D,20241023,000000,16.58,16.58,16.53,16.555,470334,0
+BSCU.US,D,20241024,000000,16.61,16.61,16.5601,16.58,252779,0
+BSCU.US,D,20241025,000000,16.62,16.62,16.5428,16.545,181671,0
+BSCU.US,D,20241028,000000,16.55,16.5683,16.5112,16.54,261090,0
+BSCU.US,D,20241029,000000,16.48,16.56,16.475,16.56,199223,0
+BSCU.US,D,20241030,000000,16.52,16.58,16.5,16.5,213591,0
+BSCU.US,D,20241031,000000,16.5,16.5,16.4492,16.49,232672,0
+BSCU.US,D,20241101,000000,16.49,16.535,16.4301,16.445,318891,0
+BSCU.US,D,20241104,000000,16.53,16.53,16.4807,16.51,196011,0
+BSCU.US,D,20241105,000000,16.54,16.54,16.46,16.53,620702,0
+BSCU.US,D,20241106,000000,16.5,16.5,16.43,16.45,302538,0
+BSCU.US,D,20241107,000000,16.54,16.58,16.5,16.58,384450,0
+BSCU.US,D,20241108,000000,16.59,16.6,16.55,16.57,343118,0
+BSCU.US,D,20241111,000000,16.6,16.6,16.5093,16.54,327228,0
+BSCU.US,D,20241112,000000,16.54,16.54,16.4415,16.47,269975,0
+BSCU.US,D,20241113,000000,16.55,16.55,16.45,16.47,481631,0
+BSCU.US,D,20241114,000000,16.45,16.48,16.4191,16.44,394100,0
+BSCU.US,D,20241115,000000,16.45,16.48,16.382,16.46,442762,0
+BSCU.US,D,20241118,000000,16.44,16.44,16.38,16.42,404658,0
+BSCU.US,D,20241119,000000,16.46,16.46,16.43,16.44,374812,0
+BSCU.US,D,20241120,000000,16.45,16.45,16.4,16.42,301892,0
+BSCU.US,D,20241121,000000,16.44,16.45,16.4,16.41,453135,0
+BSCU.US,D,20241122,000000,16.42,16.42,16.39,16.41,269566,0
+BSCU.US,D,20241125,000000,16.52,16.52,16.48,16.52,209114,0
+BSCU.US,D,20241126,000000,16.52,16.52,16.46,16.5,450917,0
+BSCU.US,D,20241127,000000,16.6,16.6,16.51,16.55,324455,0
+BSCU.US,D,20241129,000000,16.54,16.6,16.54,16.6,67081,0
+BSCU.US,D,20241202,000000,16.63,16.63,16.56,16.61,296757,0
+BSCU.US,D,20241203,000000,16.65,16.65,16.585,16.59,1327457,0
+BSCU.US,D,20241204,000000,16.55,16.64,16.55,16.63,344138,0
+BSCU.US,D,20241205,000000,16.62,16.62,16.59,16.61,290746,0
+BSCU.US,D,20241206,000000,16.64,16.675,16.63,16.665,287591,0
+BSCU.US,D,20241209,000000,16.64,16.68,16.6313,16.65,310030,0
+BSCU.US,D,20241210,000000,16.63,16.65,16.61,16.64,557289,0
+BSCU.US,D,20241211,000000,16.66,16.67,16.6101,16.63,385547,0
+BSCU.US,D,20241212,000000,16.64,16.64,16.57,16.58,400000,0
+BSCU.US,D,20241213,000000,16.61,16.61,16.52,16.53,260467,0
+BSCU.US,D,20241216,000000,16.57,16.57,16.5236,16.54,408878,0
+BSCU.US,D,20241217,000000,16.56,16.56,16.51,16.53,648590,0
+BSCU.US,D,20241218,000000,16.57,16.57,16.37,16.38,3342817,0
+BSCU.US,D,20241219,000000,16.42,16.42,16.34,16.37,1272245,0
+BSCU.US,D,20241220,000000,16.42,16.45,16.4,16.41,1205556,0
+BSCU.US,D,20241223,000000,16.32,16.34,16.3,16.32,3075882,0
+BSCU.US,D,20241224,000000,16.34,16.34,16.293,16.33,244912,0
+BSCU.US,D,20241226,000000,16.28,16.37,16.28,16.36,1235210,0
+BSCU.US,D,20241227,000000,16.37,16.37,16.32,16.33,3376431,0
+BSCU.US,D,20241230,000000,16.34,16.39,16.34,16.39,706091,0
+BSCU.US,D,20241231,000000,16.41,16.41,16.35,16.37,323674,0
+BSCU.US,D,20250102,000000,16.4,16.42,16.355,16.38,936352,0
+BSCU.US,D,20250103,000000,16.36,16.4,16.35,16.35,701337,0
+BSCU.US,D,20250106,000000,16.36,16.36,16.33,16.34,496445,0
+BSCU.US,D,20250107,000000,16.36,16.36,16.29,16.31,895610,0
+BSCU.US,D,20250108,000000,16.33,16.34,16.3,16.33,1056247,0
+BSCU.US,D,20250110,000000,16.3,16.33,16.22,16.22,919824,0
+BSCU.US,D,20250113,000000,16.2,16.22,16.185,16.195,757676,0
+BSCU.US,D,20250114,000000,16.25,16.25,16.19,16.2,474435,0
+BSCU.US,D,20250115,000000,16.35,16.35,16.3101,16.34,926098,0
+BSCU.US,D,20250116,000000,16.34,16.39,16.3116,16.38,1049297,0
+BSCU.US,D,20250117,000000,16.4,16.4,16.36,16.38,593080,0
+BSCU.US,D,20250121,000000,16.32,16.36,16.32,16.35,807073,0
+BSCU.US,D,20250122,000000,16.37,16.37,16.31,16.32,572990,0
+BSCU.US,D,20250123,000000,16.31,16.32,16.29,16.32,588247,0
+BSCU.US,D,20250124,000000,16.34,16.36,16.31,16.34,419393,0
+BSCU.US,D,20250127,000000,16.43,16.43,16.38,16.42,345119,0
+BSCU.US,D,20250128,000000,16.42,16.42,16.38,16.42,509365,0
+BSCU.US,D,20250129,000000,16.43,16.43,16.365,16.41,580691,0
+BSCU.US,D,20250130,000000,16.45,16.45,16.41,16.43,501045,0
+BSCU.US,D,20250131,000000,16.44,16.45,16.39,16.42,327340,0
+BSCU.US,D,20250203,000000,16.42,16.45,16.3811,16.41,1000302,0
+BSCU.US,D,20250204,000000,16.41,16.45,16.3833,16.45,658613,0
+BSCU.US,D,20250205,000000,16.46,16.51,16.46,16.5,753300,0
+BSCU.US,D,20250206,000000,16.49,16.49,16.45,16.465,1021283,0
+BSCU.US,D,20250207,000000,16.46,16.46,16.4,16.415,438682,0
+BSCU.US,D,20250210,000000,16.41,16.45,16.41,16.43,323034,0
+BSCU.US,D,20250211,000000,16.42,16.42,16.39,16.42,452277,0
+BSCU.US,D,20250212,000000,16.37,16.37,16.32,16.34,709240,0
+BSCU.US,D,20250213,000000,16.39,16.4352,16.39,16.42,444494,0
+BSCU.US,D,20250214,000000,16.46,16.5,16.46,16.48,286511,0
+BSCU.US,D,20250218,000000,16.48,16.48,16.42,16.43,806411,0
+BSCU.US,D,20250219,000000,16.44,16.4599,16.42,16.44,1362604,0
+BSCU.US,D,20250220,000000,16.48,16.48,16.46,16.47,521353,0
+BSCU.US,D,20250221,000000,16.51,16.54,16.48,16.52,405809,0
+BSCU.US,D,20250224,000000,16.48,16.5,16.45,16.48,372039,0
+BSCU.US,D,20250225,000000,16.56,16.56,16.53,16.56,458808,0
+BSCU.US,D,20250226,000000,16.51,16.58,16.51,16.57,354887,0
+BSCU.US,D,20250227,000000,16.57,16.57,16.54,16.56,612797,0
+BSCU.US,D,20250228,000000,16.59,16.61,16.565,16.61,710010,0
+BSCU.US,D,20250303,000000,16.56,16.64,16.54,16.64,453792,0
+BSCU.US,D,20250304,000000,16.67,16.675,16.61,16.62,610789,0
+BSCU.US,D,20250305,000000,16.61,16.643367,16.57,16.58,459508,0
+BSCU.US,D,20250306,000000,16.56,16.58,16.53,16.55,585732,0
+BSCU.US,D,20250307,000000,16.6,16.615,16.53,16.54,368505,0
+BSCU.US,D,20250310,000000,16.55,16.6198,16.55,16.59,1364477,0
+BSCU.US,D,20250311,000000,16.6,16.6299,16.53,16.53,776284,0
+BSCU.US,D,20250312,000000,16.53,16.54,16.49,16.49,415796,0
+BSCU.US,D,20250313,000000,16.49,16.54,16.46,16.53,596053,0
+BSCU.US,D,20250314,000000,16.52,16.5384,16.5,16.5,299343,0
+BSCU.US,D,20250317,000000,16.54,16.555,16.51,16.525,245801,0
+BSCU.US,D,20250318,000000,16.54,16.57,16.5,16.55,434589,0
+BSCU.US,D,20250319,000000,16.56,16.6299,16.5337,16.615,420542,0
+BSCU.US,D,20250320,000000,16.64,16.66,16.6113,16.63,435463,0
+BSCU.US,D,20250321,000000,16.6,16.65,16.6,16.625,292152,0
+BSCU.US,D,20250324,000000,16.57,16.57,16.51,16.52,269893,0
+BSCU.US,D,20250325,000000,16.55,16.56,16.515,16.545,278029,0
+BSCU.US,D,20250326,000000,16.54,16.54,16.51,16.515,465589,0
+BSCU.US,D,20250327,000000,16.53,16.53,16.49,16.5154,399601,0
+BSCU.US,D,20250328,000000,16.58,16.6,16.55,16.595,300709,0
+BSCU.US,D,20250331,000000,16.61,16.62,16.57,16.59,686444,0
+BSCU.US,D,20250401,000000,16.64,16.65,16.61,16.63,299767,0
+BSCU.US,D,20250402,000000,16.68,16.68,16.6,16.63,279751,0
+BSCU.US,D,20250403,000000,16.65,16.76,16.65,16.71,494920,0
+BSCU.US,D,20250404,000000,16.7,16.7695,16.61,16.65,301718,0
+BSCU.US,D,20250407,000000,16.68,16.68,16.47,16.51,757168,0
+BSCU.US,D,20250408,000000,16.47,16.5035,16.375,16.4,462256,0
+BSCU.US,D,20250409,000000,16.23,16.53,16.23,16.53,419358,0
+BSCU.US,D,20250410,000000,16.39,16.4899,16.34,16.37,519886,0
+BSCU.US,D,20250411,000000,16.36,16.36,16.1699,16.31,291187,0
+BSCU.US,D,20250414,000000,16.42,16.445,16.37,16.42,370563,0
+BSCU.US,D,20250415,000000,16.45,16.51,16.44,16.47,906764,0
+BSCU.US,D,20250416,000000,16.46,16.54,16.46,16.525,473847,0
+BSCU.US,D,20250417,000000,16.56,16.56,16.5301,16.55,386134,0
+BSCU.US,D,20250421,000000,16.46,16.49,16.41,16.41,496608,0
+BSCU.US,D,20250422,000000,16.42,16.46,16.42,16.43,472599,0
+BSCU.US,D,20250423,000000,16.5,16.55,16.43,16.43,375070,0
+BSCU.US,D,20250424,000000,16.52,16.55,16.485,16.55,228893,0
+BSCU.US,D,20250425,000000,16.58,16.6,16.5467,16.6,525310,0
+BSCU.US,D,20250428,000000,16.6,16.65,16.5863,16.64,283728,0
+BSCU.US,D,20250429,000000,16.62,16.67,16.6196,16.6614,391288,0
+BSCU.US,D,20250430,000000,16.67,16.67,16.625,16.65,314965,0
+BSCU.US,D,20250501,000000,16.65,16.6883,16.59,16.6098,427059,0
+BSCU.US,D,20250502,000000,16.61,16.61,16.541,16.56,295918,0
+BSCU.US,D,20250505,000000,16.58,16.58,16.53,16.57,279848,0
+BSCU.US,D,20250506,000000,16.59,16.6,16.55,16.59,274166,0
+BSCU.US,D,20250507,000000,16.63,16.63,16.5907,16.615,177955,0
+BSCU.US,D,20250508,000000,16.65,16.65,16.55,16.56,236752,0
+BSCU.US,D,20250509,000000,16.56,16.5989,16.55,16.56,189205,0
+BSCU.US,D,20250512,000000,16.55,16.55,16.505,16.53,291668,0
+BSCU.US,D,20250513,000000,16.58,16.58,16.54,16.55,264857,0
+BSCU.US,D,20250514,000000,16.57,16.57,16.5,16.51,251150,0
+BSCU.US,D,20250515,000000,16.58,16.59,16.53,16.59,330609,0
+BSCU.US,D,20250516,000000,16.61,16.63,16.59,16.6,280780,0
+BSCU.US,D,20250519,000000,16.5,16.56,16.4798,16.56,428759,0
+BSCU.US,D,20250520,000000,16.55,16.56,16.51,16.55,538723,0
+BSCU.US,D,20250521,000000,16.51,16.5188,16.45,16.47,265085,0
+BSCU.US,D,20250522,000000,16.49,16.515,16.455,16.51,445159,0
+BSCU.US,D,20250523,000000,16.56,16.56,16.5,16.51,283720,0
+BSCU.US,D,20250527,000000,16.58,16.58,16.53,16.58,362762,0
+BSCU.US,D,20250528,000000,16.58,16.58,16.53,16.55,259075,0
+BSCU.US,D,20250529,000000,16.6,16.6,16.5715,16.59,238402,0
+BSCU.US,D,20250530,000000,16.62,16.64,16.59,16.64,228219,0
+BSCU.US,D,20250602,000000,16.64,16.64,16.58,16.62,490963,0
+BSCU.US,D,20250603,000000,16.65,16.65,16.6,16.61,205003,0
+BSCU.US,D,20250604,000000,16.66,16.6899,16.64,16.68,217928,0
+BSCU.US,D,20250605,000000,16.67,16.68,16.61,16.62,404897,0
+BSCU.US,D,20250606,000000,16.55,16.58,16.55,16.56,589012,0
+BSCU.US,D,20250609,000000,16.57,16.6,16.56,16.59,338186,0
+BSCU.US,D,20250610,000000,16.64,16.64,16.58,16.6,297335,0
+BSCU.US,D,20250611,000000,16.66,16.66,16.63,16.66,507285,0
+BSCU.US,D,20250612,000000,16.67,16.69,16.67,16.69,343292,0
+BSCU.US,D,20250613,000000,16.64,16.67,16.62,16.64,321553,0
+BSCU.US,D,20250616,000000,16.67,16.67,16.64,16.65,257915,0
+BSCU.US,D,20250617,000000,16.63,16.67,16.63,16.67,309646,0
+BSCU.US,D,20250618,000000,16.66,16.71,16.655,16.67,468189,0
+BSCU.US,D,20250620,000000,16.65,16.71,16.65,16.7,423499,0
+BSCU.US,D,20250623,000000,16.64,16.69,16.64,16.68,359454,0
+BSCU.US,D,20250624,000000,16.65,16.72,16.65,16.72,413085,0
+BSCU.US,D,20250625,000000,16.71,16.72,16.68,16.72,231254,0
+BSCU.US,D,20250626,000000,16.74,16.76,16.71,16.76,349303,0
+BSCU.US,D,20250627,000000,16.75,16.7699,16.71,16.75,272405,0
+BSCU.US,D,20250630,000000,16.78,16.79,16.75,16.78,992720,0
+BSCU.US,D,20250701,000000,16.79,16.79,16.74,16.77,369912,0
+BSCU.US,D,20250702,000000,16.74,16.77,16.72,16.76,307721,0
+BSCU.US,D,20250703,000000,16.75,16.75,16.72,16.74,354587,0
+BSCU.US,D,20250707,000000,16.76,16.76,16.7,16.71,312681,0
+BSCU.US,D,20250708,000000,16.72,16.72,16.68,16.69,215585,0
+BSCU.US,D,20250709,000000,16.73,16.74,16.69,16.74,200230,0
+BSCU.US,D,20250710,000000,16.75,16.75,16.7107,16.74,1333613,0
+BSCU.US,D,20250711,000000,16.72,16.72,16.6847,16.71,333696,0
+BSCU.US,D,20250714,000000,16.69,16.72,16.69,16.71,251911,0
+BSCU.US,D,20250715,000000,16.71,16.71,16.66,16.67,854755,0
+BSCU.US,D,20250716,000000,16.71,16.72,16.66,16.71,418059,0
+BSCU.US,D,20250717,000000,16.73,16.73,16.7,16.72,380347,0
+BSCU.US,D,20250718,000000,16.78,16.78,16.74,16.76,341692,0
+BSCU.US,D,20250721,000000,16.73,16.73,16.71,16.72,235048,0
+BSCU.US,D,20250722,000000,16.75,16.75,16.71,16.75,272089,0
+BSCU.US,D,20250723,000000,16.74,16.74,16.71,16.72,257582,0
+BSCU.US,D,20250724,000000,16.71,16.71,16.66,16.68,454844,0
+BSCU.US,D,20250725,000000,16.72,16.72,16.6894,16.71,898795,0
+BSCU.US,D,20250728,000000,16.71,16.71,16.69,16.705,382685,0
+BSCU.US,D,20250729,000000,16.7,16.75,16.69,16.745,423422,0
+BSCU.US,D,20250730,000000,16.73,16.765,16.71,16.71,497376,0
+BSCU.US,D,20250731,000000,16.73,16.75,16.705,16.715,378716,0
+BSCU.US,D,20250801,000000,16.81,16.85,16.78,16.845,1828513,0
+BSCU.US,D,20250804,000000,16.87,16.87,16.83,16.87,532863,0
+BSCU.US,D,20250805,000000,16.83,16.85,16.82,16.85,421247,0
+BSCU.US,D,20250806,000000,16.85,16.86,16.81,16.86,272116,0
+BSCU.US,D,20250807,000000,16.87,16.87,16.84,16.85,376004,0
+BSCU.US,D,20250808,000000,16.84,16.84,16.81,16.82,440729,0
+BSCU.US,D,20250811,000000,16.83,16.84,16.815,16.83,388614,0
+BSCU.US,D,20250812,000000,16.84,16.85,16.82,16.85,747841,0
+BSCU.US,D,20250813,000000,16.88,16.9071,16.88,16.9,388683,0
+BSCU.US,D,20250814,000000,16.88,16.88,16.85,16.87,448564,0
+BSCU.US,D,20250815,000000,16.88,16.88,16.8513,16.87,198983,0
+BSCU.US,D,20250818,000000,16.82,16.82,16.77,16.79,473729,0
+BSCU.US,D,20250819,000000,16.8,16.81,16.79,16.81,330025,0
+BSCU.US,D,20250820,000000,16.81,16.82,16.79,16.81,390329,0
+BSCU.US,D,20250821,000000,16.8,16.8,16.75,16.76,928870,0
+BSCU.US,D,20250822,000000,16.79,16.865,16.77,16.85,718472,0
+BSCU.US,D,20250825,000000,16.83,16.84,16.82,16.82,525038,0
+BSCU.US,D,20250826,000000,16.83,16.87,16.83,16.86,483481,0
+BSCU.US,D,20250827,000000,16.85,16.89,16.85,16.89,1115695,0
+BSCU.US,D,20250828,000000,16.88,16.89,16.8716,16.88,420486,0
+BSCU.US,D,20250829,000000,16.89,16.89,16.87,16.88,444966,0
+BSCU.US,D,20250902,000000,16.83,16.87,16.83,16.87,356058,0
+BSCU.US,D,20250903,000000,16.87,16.9078,16.86,16.9,447948,0
+BSCU.US,D,20250904,000000,16.94,16.95,16.91,16.95,601195,0
+BSCU.US,D,20250905,000000,17.04,17.04,16.98,16.99,371459,0
+BSCU.US,D,20250908,000000,17.04,17.04,16.983449,17,544558,0
+BSCU.US,D,20250909,000000,17,17.01,16.97,16.98,1043650,0
+BSCU.US,D,20250910,000000,17.02,17.02,16.98,16.99,629255,0
+BSCU.US,D,20250911,000000,17.01,17.03,16.99,17.01,489659,0
+BSCU.US,D,20250912,000000,17,17,16.98,16.99,1040883,0
+BSCU.US,D,20250915,000000,17.02,17.03,17.0111,17.03,521229,0
+BSCU.US,D,20250916,000000,17.03,17.048,17.0145,17.03,758018,0
+BSCU.US,D,20250917,000000,17.04,17.06,16.98,16.99,642693,0
+BSCU.US,D,20250918,000000,16.99,17,16.97,16.99,438941,0
+BSCU.US,D,20250919,000000,17,17.01,16.98,17.01,275946,0
+BSCU.US,D,20250922,000000,16.94,16.94,16.91,16.91,453640,0
+BSCU.US,D,20250923,000000,16.93,16.94,16.9113,16.93,423745,0
+BSCU.US,D,20250924,000000,16.93,16.93,16.89,16.89,318731,0
+BSCU.US,D,20250925,000000,16.87,16.87,16.8301,16.85,491935,0
+BSCU.US,D,20250926,000000,16.87,16.88,16.85,16.88,1087542,0
+BSCU.US,D,20250929,000000,16.88,16.9,16.8799,16.89,447586,0
+BSCU.US,D,20250930,000000,16.91,16.92,16.89,16.9,514170,0
+BSCU.US,D,20251001,000000,16.93,16.95,16.92,16.95,350526,0
+BSCU.US,D,20251002,000000,16.95,16.96,16.925,16.96,425012,0
+BSCU.US,D,20251003,000000,16.95,16.95,16.93,16.94,608934,0
+BSCU.US,D,20251006,000000,16.93,16.93,16.91,16.92,399472,0
+BSCU.US,D,20251007,000000,16.92,16.95,16.9135,16.93,519476,0
+BSCU.US,D,20251008,000000,16.94,16.9573,16.92,16.92,369162,0
+BSCU.US,D,20251009,000000,16.92,16.92,16.89,16.91,445123,0
+BSCU.US,D,20251010,000000,16.95,16.95,16.91,16.92,738135,0
+BSCU.US,D,20251013,000000,16.96,16.9792,16.925,16.96,366128,0
+BSCU.US,D,20251014,000000,16.98,17.0087,16.9404,16.99,483823,0
+BSCU.US,D,20251015,000000,17.02,17.02,16.98,16.99,360264,0
+BSCU.US,D,20251016,000000,16.99,17.035,16.98,17.02,407151,0
+BSCU.US,D,20251017,000000,17.01,17.02,17,17.01,317031,0
+BSCU.US,D,20251020,000000,16.97,16.98,16.96,16.98,266487,0
+BSCU.US,D,20251021,000000,17,17,16.97,16.97,308885,0
+BSCU.US,D,20251022,000000,16.98,17,16.96,16.97,526954,0
+BSCU.US,D,20251023,000000,16.96,16.98,16.96,16.96,386638,0
+BSCU.US,D,20251024,000000,16.99,16.99,16.9601,16.97,378904,0
+BSCU.US,D,20251027,000000,16.98,16.99,16.955,16.97,373870,0
+BSCU.US,D,20251028,000000,16.99,16.99,16.96,16.97,418737,0
+BSCU.US,D,20251029,000000,16.96,16.9999,16.91,16.92,481054,0
+BSCU.US,D,20251030,000000,16.89,16.92,16.86,16.89,519141,0
+BSCU.US,D,20251031,000000,16.91,16.93,16.88,16.89,354829,0
+BSCU.US,D,20251103,000000,16.9,16.9,16.87,16.87,1871846,0
+BSCU.US,D,20251104,000000,16.89,16.91,16.87,16.88,920194,0
+BSCU.US,D,20251105,000000,16.9,16.9,16.85,16.85,676915,0
+BSCU.US,D,20251106,000000,16.9,16.91,16.89,16.9,645294,0
+BSCU.US,D,20251107,000000,16.91,16.9299,16.8999,16.91,381526,0
+BSCU.US,D,20251110,000000,16.92,16.92,16.89,16.9,382608,0
+BSCU.US,D,20251111,000000,16.88,16.95,16.88,16.94,2331555,0
+BSCU.US,D,20251112,000000,16.92,16.94,16.92,16.925,571640,0
+BSCU.US,D,20251113,000000,16.9,16.92,16.88,16.88,482153,0
+BSCU.US,D,20251114,000000,16.9,16.91,16.87,16.87,599316,0
+BSCU.US,D,20251117,000000,16.88,16.9,16.88,16.88,484650,0
+BSCU.US,D,20251118,000000,16.92,16.92,16.89,16.9,549218,0
+BSCU.US,D,20251119,000000,16.93,16.93,16.89,16.9,581102,0
+BSCU.US,D,20251120,000000,16.93,16.937013,16.905,16.92,702466,0
+BSCU.US,D,20251121,000000,16.94,16.97,16.93,16.97,599509,0
+BSCU.US,D,20251124,000000,16.9,16.91,16.89,16.9,1442430,0
+BSCU.US,D,20251125,000000,16.9,16.96,16.9,16.94,648541,0
+BSCU.US,D,20251126,000000,16.95,16.965,16.925,16.96,489680,0
+BSCU.US,D,20251128,000000,16.97,16.97,16.9313,16.95,697760,0
+BSCU.US,D,20251201,000000,16.92,16.92,16.9,16.92,878193,0
+BSCU.US,D,20251202,000000,16.92,16.93,16.91,16.92,704519,0
+BSCU.US,D,20251203,000000,16.94,16.95,16.93,16.95,629796,0
+BSCU.US,D,20251204,000000,16.92,16.93,16.91,16.92,545956,0
+BSCU.US,D,20251205,000000,16.94,16.94,16.9,16.91,452471,0
+BSCU.US,D,20251208,000000,16.92,16.92,16.87,16.9,492063,0
+BSCU.US,D,20251209,000000,16.91,16.91,16.8602,16.87,960041,0
+BSCU.US,D,20251210,000000,16.88,16.94,16.8609,16.94,644180,0
+BSCU.US,D,20251211,000000,16.96,16.96,16.92,16.94,2308480,0
+BSCU.US,D,20251212,000000,16.91,16.9182,16.89,16.9,2509124,0
+BSCU.US,D,20251215,000000,16.94,16.94,16.89,16.92,2445364,0
+BSCU.US,D,20251216,000000,16.92,16.94,16.91,16.94,667655,0
+BSCU.US,D,20251217,000000,16.93,16.94,16.92,16.94,654428,0
+BSCU.US,D,20251218,000000,16.98,16.98,16.95,16.98,3360640,0
+BSCU.US,D,20251219,000000,16.98,16.98,16.93,16.96,1552136,0
+BSCU.US,D,20251222,000000,16.9,16.9,16.87,16.89,1280037,0
+BSCU.US,D,20251223,000000,16.86,16.91,16.85,16.88,2145384,0
+BSCU.US,D,20251224,000000,16.9,16.92,16.8801,16.92,419391,0
+BSCU.US,D,20251226,000000,16.94,16.94,16.91,16.94,694768,0
+BSCU.US,D,20251229,000000,16.93,16.96,16.93,16.96,886557,0
+BSCU.US,D,20251230,000000,16.94,16.96,16.93,16.95,1167849,0
+BSCU.US,D,20251231,000000,16.93,16.95,16.91,16.92,896198,0
+BSCU.US,D,20260102,000000,16.95,16.95,16.9,16.92,974695,0
+BSCU.US,D,20260105,000000,16.94,16.95,16.9201,16.95,1777017,0
+BSCU.US,D,20260106,000000,16.94,16.95,16.92,16.94,1403239,0
+BSCU.US,D,20260107,000000,16.95,16.96,16.9312,16.94,1001145,0
+BSCU.US,D,20260108,000000,16.93,16.93,16.91,16.91,1035500,0
+BSCU.US,D,20260109,000000,16.92,16.93,16.9041,16.92,943707,0
+BSCU.US,D,20260112,000000,16.92,16.93,16.9085,16.91,569467,0
+BSCU.US,D,20260113,000000,16.93,16.95,16.92,16.94,661075,0
+BSCU.US,D,20260114,000000,16.96,16.97,16.94,16.96,616834,0
+BSCU.US,D,20260115,000000,16.95,16.96,16.93,16.93,606876,0
+BSCU.US,D,20260116,000000,16.93,16.9399,16.9,16.92,874273,0
+BSCU.US,D,20260120,000000,16.83,16.84,16.815,16.83,494934,0
+BSCU.US,D,20260121,000000,16.85,16.87,16.83,16.86,646167,0
+BSCU.US,D,20260122,000000,16.86,16.87,16.8439,16.86,1160672,0
+BSCU.US,D,20260123,000000,16.86,16.875,16.84,16.87,948462,0
+BSCU.US,D,20260126,000000,16.88,16.89,16.87,16.87,503168,0
+BSCU.US,D,20260127,000000,16.88,16.89,16.87,16.88,948944,0
+BSCU.US,D,20260128,000000,16.9,16.9,16.86,16.88,729628,0
+BSCU.US,D,20260129,000000,16.89,16.9,16.88,16.9,554279,0
+BSCU.US,D,20260130,000000,16.9,16.92,16.89,16.92,442527,0
+BSCU.US,D,20260202,000000,16.92,16.92,16.8814,16.9,573171,0
+BSCU.US,D,20260203,000000,16.89,16.9,16.88,16.885,597386,0
+BSCU.US,D,20260204,000000,16.89,16.9,16.87,16.89,667779,0
+BSCU.US,D,20260205,000000,16.9086,16.95,16.905,16.945,613886,0
+BSCU.US,D,20260206,000000,16.95,16.95,16.92,16.9358,616077,0
+BSCU.US,D,20260209,000000,16.95,16.96,16.9335,16.96,774695,0
+BSCU.US,D,20260210,000000,16.98,16.98,16.96,16.965,419989,0
+BSCU.US,D,20260211,000000,16.94,16.96,16.93,16.945,762782,0
+BSCU.US,D,20260212,000000,16.95,16.99,16.95,16.985,724068,0
+BSCU.US,D,20260213,000000,17.02,17.0281,17.01,17.015,356231,0
+BSCU.US,D,20260217,000000,17.02,17.03,17.01,17.025,737372,0
+BSCU.US,D,20260218,000000,17.02,17.02,17,17.02,341817,0

daily/us/nasdaq etfs/bscy.us.txt

@@ -0,0 +1,421 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCY.US,D,20240614,000000,20.315,20.315,20.315,20.315,2,0
+BSCY.US,D,20240617,000000,20.2161,20.245,20.2161,20.245,1154,0
+BSCY.US,D,20240618,000000,20.31,20.32,20.31,20.315,602,0
+BSCY.US,D,20240620,000000,20.22,20.27,20.22,20.26,4654,0
+BSCY.US,D,20240621,000000,20.2364,20.2644,20.23,20.26,19838,0
+BSCY.US,D,20240624,000000,20.2799,20.3,20.2671,20.285,8566,0
+BSCY.US,D,20240625,000000,20.28,20.2892,20.27,20.285,5126,0
+BSCY.US,D,20240626,000000,20.2,20.2,20.16,20.185,28280,0
+BSCY.US,D,20240627,000000,20.24,20.24,20.2251,20.2251,5100,0
+BSCY.US,D,20240628,000000,20.26,20.27,20.15,20.155,9201,0
+BSCY.US,D,20240701,000000,20.06,20.06,20.009,20.02,20881,0
+BSCY.US,D,20240702,000000,20.09,20.13,20.0745,20.12,14581,0
+BSCY.US,D,20240703,000000,20.1657,20.25,20.1657,20.2476,10771,0
+BSCY.US,D,20240705,000000,20.355,20.37,20.355,20.36,3364,0
+BSCY.US,D,20240708,000000,20.37,20.38,20.31,20.365,9274,0
+BSCY.US,D,20240709,000000,20.36,20.379,20.32,20.335,14595,0
+BSCY.US,D,20240710,000000,20.36,20.3692,20.3565,20.3692,2064,0
+BSCY.US,D,20240711,000000,20.5,20.51,20.4765,20.4851,13143,0
+BSCY.US,D,20240712,000000,20.505,20.5367,20.505,20.5367,3187,0
+BSCY.US,D,20240715,000000,20.49,20.5,20.4553,20.4553,9523,0
+BSCY.US,D,20240716,000000,20.51,20.549,20.51,20.545,8798,0
+BSCY.US,D,20240717,000000,20.55,20.58,20.5233,20.565,10203,0
+BSCY.US,D,20240718,000000,20.55,20.55,20.495,20.4952,12858,0
+BSCY.US,D,20240719,000000,20.445,20.445,20.445,20.445,30010,0
+BSCY.US,D,20240722,000000,20.36,20.39,20.3,20.32,18405,0
+BSCY.US,D,20240723,000000,20.3499,20.37,20.325,20.325,6029,0
+BSCY.US,D,20240724,000000,20.34,20.345,20.24,20.24,13774,0
+BSCY.US,D,20240725,000000,20.3,20.33,20.29,20.305,15187,0
+BSCY.US,D,20240726,000000,20.3841,20.41,20.3699,20.405,5873,0
+BSCY.US,D,20240729,000000,20.44,20.44,20.41,20.43,12767,0
+BSCY.US,D,20240730,000000,20.57,20.57,20.42,20.475,4685,0
+BSCY.US,D,20240731,000000,20.55,20.59,20.5,20.585,28416,0
+BSCY.US,D,20240801,000000,20.69,20.69,20.6529,20.665,21416,0
+BSCY.US,D,20240802,000000,20.8,20.91,20.77,20.89,99075,0
+BSCY.US,D,20240805,000000,20.93,20.93,20.78,20.8141,46461,0
+BSCY.US,D,20240806,000000,20.7498,20.7498,20.62,20.62,8080,0
+BSCY.US,D,20240807,000000,20.66,20.66,20.588,20.61,2755,0
+BSCY.US,D,20240808,000000,20.58,20.63,20.57,20.62,33444,0
+BSCY.US,D,20240809,000000,20.71,20.73,20.6866,20.71,13187,0
+BSCY.US,D,20240812,000000,20.71,20.78,20.7,20.745,16524,0
+BSCY.US,D,20240813,000000,20.815,20.9,20.815,20.87,13605,0
+BSCY.US,D,20240814,000000,20.925,20.94,20.925,20.94,8228,0
+BSCY.US,D,20240815,000000,20.82,20.88,20.8,20.87,33856,0
+BSCY.US,D,20240816,000000,20.88,20.9248,20.864,20.9248,20817,0
+BSCY.US,D,20240819,000000,20.79,20.85,20.79,20.845,29524,0
+BSCY.US,D,20240820,000000,20.845,20.9,20.8225,20.89,34176,0
+BSCY.US,D,20240821,000000,20.91,21.01,20.89,20.94,59852,0
+BSCY.US,D,20240822,000000,20.95,20.95,20.84,20.89,67145,0
+BSCY.US,D,20240823,000000,20.9,20.9797,20.885,20.965,40269,0
+BSCY.US,D,20240826,000000,21.03,21.03,20.95,20.9544,22880,0
+BSCY.US,D,20240827,000000,20.9,20.95,20.89,20.9364,49540,0
+BSCY.US,D,20240828,000000,20.91,20.93,20.8925,20.9,29165,0
+BSCY.US,D,20240829,000000,20.86,20.89,20.85,20.885,33888,0
+BSCY.US,D,20240830,000000,20.88,20.89,20.8125,20.83,31623,0
+BSCY.US,D,20240903,000000,20.91,20.91,20.86,20.88,42211,0
+BSCY.US,D,20240904,000000,20.9,21,20.9,21,23052,0
+BSCY.US,D,20240905,000000,21.08,21.0998,21,21.095,11782,0
+BSCY.US,D,20240906,000000,21.08,21.18,21.06,21.0936,20209,0
+BSCY.US,D,20240909,000000,21.08,21.16,21.0494,21.1392,52966,0
+BSCY.US,D,20240910,000000,21.12,21.18,21.12,21.18,28371,0
+BSCY.US,D,20240911,000000,21.124,21.21,21.124,21.185,43074,0
+BSCY.US,D,20240912,000000,21.18,21.2,21.1397,21.1836,24787,0
+BSCY.US,D,20240913,000000,21.22,21.27,21.21,21.245,163556,0
+BSCY.US,D,20240916,000000,21.23,21.3,21.2199,21.28,9044,0
+BSCY.US,D,20240917,000000,21.28,21.2891,21.2695,21.28,12477,0
+BSCY.US,D,20240918,000000,21.31,21.36,21.23,21.23,16477,0
+BSCY.US,D,20240919,000000,21.213,21.29,21.2115,21.235,10959,0
+BSCY.US,D,20240920,000000,21.19,21.25,21.18,21.24,32159,0
+BSCY.US,D,20240923,000000,21.13,21.2,21.1,21.17,17534,0
+BSCY.US,D,20240924,000000,21.12,21.23,21.0998,21.215,35456,0
+BSCY.US,D,20240925,000000,21.13,21.13,21.08,21.08,14230,0
+BSCY.US,D,20240926,000000,21.1,21.11,21.0591,21.08,7726,0
+BSCY.US,D,20240927,000000,21.125,21.23,21.125,21.175,756377,0
+BSCY.US,D,20240930,000000,21.14,21.14,21.0852,21.0892,48012,0
+BSCY.US,D,20241001,000000,21.195,21.23,21.1777,21.2081,37138,0
+BSCY.US,D,20241002,000000,21.11,21.19,21.085,21.18,23417,0
+BSCY.US,D,20241003,000000,21.07,21.13,21.07,21.08,23518,0
+BSCY.US,D,20241004,000000,20.94,20.99,20.92,20.95,42215,0
+BSCY.US,D,20241007,000000,20.9,20.91,20.86,20.87,32546,0
+BSCY.US,D,20241008,000000,20.82,20.9,20.7857,20.875,170045,0
+BSCY.US,D,20241009,000000,20.84,20.85,20.8215,20.84,27510,0
+BSCY.US,D,20241010,000000,20.82,20.9,20.79,20.85,30853,0
+BSCY.US,D,20241011,000000,20.84,20.88,20.8319,20.84,13440,0
+BSCY.US,D,20241014,000000,20.88,20.88,20.795,20.84,123082,0
+BSCY.US,D,20241015,000000,20.91,20.92,20.85,20.92,112569,0
+BSCY.US,D,20241016,000000,21,21.01,20.9607,20.99,32630,0
+BSCY.US,D,20241017,000000,20.89,20.89,20.835,20.85,84450,0
+BSCY.US,D,20241018,000000,20.86,20.89,20.83,20.83,46929,0
+BSCY.US,D,20241021,000000,20.71,20.71,20.58,20.58,31640,0
+BSCY.US,D,20241022,000000,20.62,20.62,20.57,20.58,58089,0
+BSCY.US,D,20241023,000000,20.52,20.56,20.4919,20.53,24007,0
+BSCY.US,D,20241024,000000,20.59,20.6293,20.51,20.59,188931,0
+BSCY.US,D,20241025,000000,20.67,20.67,20.5499,20.55,22877,0
+BSCY.US,D,20241028,000000,20.59,20.59,20.4701,20.525,20877,0
+BSCY.US,D,20241029,000000,20.4101,20.54,20.4101,20.54,38799,0
+BSCY.US,D,20241030,000000,20.53,20.6,20.51,20.52,30148,0
+BSCY.US,D,20241031,000000,20.44,20.5,20.4194,20.47,43128,0
+BSCY.US,D,20241101,000000,20.47,20.4906,20.365,20.365,585815,0
+BSCY.US,D,20241104,000000,20.49,20.53,20.4401,20.47,44548,0
+BSCY.US,D,20241105,000000,20.4605,20.555,20.42,20.53,19055,0
+BSCY.US,D,20241106,000000,20.32,20.44,20.32,20.3807,21894,0
+BSCY.US,D,20241107,000000,20.47,20.61,20.47,20.595,27148,0
+BSCY.US,D,20241108,000000,20.64,20.69,20.5937,20.635,35931,0
+BSCY.US,D,20241111,000000,20.59,20.6,20.5699,20.6,14074,0
+BSCY.US,D,20241112,000000,20.5213,20.53,20.4,20.41,37127,0
+BSCY.US,D,20241113,000000,20.53,20.545,20.36,20.38,62196,0
+BSCY.US,D,20241114,000000,20.41,20.47,20.37,20.37,23403,0
+BSCY.US,D,20241115,000000,20.41,20.42,20.3,20.38,81982,0
+BSCY.US,D,20241118,000000,20.34,20.38,20.27,20.35,77550,0
+BSCY.US,D,20241119,000000,20.41,20.41,20.38,20.39,31822,0
+BSCY.US,D,20241120,000000,20.33,20.3798,20.31,20.34,30486,0
+BSCY.US,D,20241121,000000,20.38,20.41,20.3255,20.35,15781,0
+BSCY.US,D,20241122,000000,20.35,20.38,20.3309,20.36,26188,0
+BSCY.US,D,20241125,000000,20.55,20.6,20.53,20.58,41765,0
+BSCY.US,D,20241126,000000,20.5201,20.535,20.48,20.525,18299,0
+BSCY.US,D,20241127,000000,20.58,20.6121,20.555,20.5946,8991,0
+BSCY.US,D,20241129,000000,20.71,20.71,20.6837,20.7063,3309,0
+BSCY.US,D,20241202,000000,20.79,20.79,20.6,20.76,21397,0
+BSCY.US,D,20241203,000000,20.77,20.77,20.69,20.695,13838,0
+BSCY.US,D,20241204,000000,20.66,20.79,20.66,20.74,46228,0
+BSCY.US,D,20241205,000000,20.73,20.78,20.71,20.75,36689,0
+BSCY.US,D,20241206,000000,20.845,20.845,20.76,20.8,93576,0
+BSCY.US,D,20241209,000000,20.8,20.829,20.75,20.76,44191,0
+BSCY.US,D,20241210,000000,20.74,20.7734,20.71,20.73,49929,0
+BSCY.US,D,20241211,000000,20.8,20.8099,20.71,20.71,37191,0
+BSCY.US,D,20241212,000000,20.67,20.705,20.61,20.61,29707,0
+BSCY.US,D,20241213,000000,20.61,20.639,20.5,20.52,529390,0
+BSCY.US,D,20241216,000000,20.6,20.6,20.5137,20.56,64260,0
+BSCY.US,D,20241217,000000,20.53,20.57,20.5,20.53,69088,0
+BSCY.US,D,20241218,000000,20.53,20.59,20.32,20.32,127630,0
+BSCY.US,D,20241219,000000,20.3,20.3,20.18,20.22,633792,0
+BSCY.US,D,20241220,000000,20.33,20.37,20.26,20.3,146079,0
+BSCY.US,D,20241223,000000,20.23,20.23,20.13,20.15,192139,0
+BSCY.US,D,20241224,000000,20.13,20.2099,20.12,20.19,51733,0
+BSCY.US,D,20241226,000000,20.13,20.25,20.1201,20.25,199446,0
+BSCY.US,D,20241227,000000,20.22,20.24,20.16,20.18,104720,0
+BSCY.US,D,20241230,000000,20.27,20.27,20.22,20.255,146361,0
+BSCY.US,D,20241231,000000,20.3,20.3,20.195,20.215,151133,0
+BSCY.US,D,20250102,000000,20.28,20.29,20.21,20.24,72302,0
+BSCY.US,D,20250103,000000,20.2404,20.26,20.185,20.185,70964,0
+BSCY.US,D,20250106,000000,20.16,20.17,20.13,20.135,70613,0
+BSCY.US,D,20250107,000000,20.1,20.1,20.02,20.045,60220,0
+BSCY.US,D,20250108,000000,20.02,20.13,20.02,20.08,94962,0
+BSCY.US,D,20250110,000000,19.95,20.05,19.94,19.955,181872,0
+BSCY.US,D,20250113,000000,19.9,19.95,19.8821,19.905,55041,0
+BSCY.US,D,20250114,000000,19.89,19.89,19.85,19.865,41872,0
+BSCY.US,D,20250115,000000,20.11,20.12,20.0661,20.095,67469,0
+BSCY.US,D,20250116,000000,20.13,20.19,20.0667,20.155,50256,0
+BSCY.US,D,20250117,000000,20.2,20.2,20.15,20.155,101764,0
+BSCY.US,D,20250121,000000,20.22,20.22,20.1501,20.2,111124,0
+BSCY.US,D,20250122,000000,20.21,20.21,20.12,20.14,48210,0
+BSCY.US,D,20250123,000000,20.14,20.14,20.075,20.095,45517,0
+BSCY.US,D,20250124,000000,20.11,20.16,20.0867,20.135,67512,0
+BSCY.US,D,20250127,000000,20.2355,20.27,20.22,20.27,61531,0
+BSCY.US,D,20250128,000000,20.25,20.27,20.215,20.27,128973,0
+BSCY.US,D,20250129,000000,20.31,20.32,20.17,20.25,62142,0
+BSCY.US,D,20250130,000000,20.28,20.3,20.2643,20.275,64525,0
+BSCY.US,D,20250131,000000,20.3,20.35,20.21,20.2228,86711,0
+BSCY.US,D,20250203,000000,20.27,20.33,20.235,20.245,68518,0
+BSCY.US,D,20250204,000000,20.22,20.32,20.1997,20.305,57306,0
+BSCY.US,D,20250205,000000,20.37,20.44,20.37,20.425,38833,0
+BSCY.US,D,20250206,000000,20.4,20.4,20.35,20.385,170438,0
+BSCY.US,D,20250207,000000,20.36,20.36,20.28,20.315,52102,0
+BSCY.US,D,20250210,000000,20.35,20.355,20.3001,20.3158,66539,0
+BSCY.US,D,20250211,000000,20.27,20.3,20.245,20.3,99694,0
+BSCY.US,D,20250212,000000,20.15,20.185,20.11,20.1654,30846,0
+BSCY.US,D,20250213,000000,20.27,20.345,20.25,20.33,44823,0
+BSCY.US,D,20250214,000000,20.405,20.435,20.37,20.394,26825,0
+BSCY.US,D,20250218,000000,20.3,20.36,20.3,20.31,50942,0
+BSCY.US,D,20250219,000000,20.295,20.35,20.29,20.35,75278,0
+BSCY.US,D,20250220,000000,20.355,20.43,20.3383,20.39,86563,0
+BSCY.US,D,20250221,000000,20.39,20.5,20.39,20.46,45336,0
+BSCY.US,D,20250224,000000,20.375,20.44,20.365,20.43,65170,0
+BSCY.US,D,20250225,000000,20.53,20.58,20.5161,20.58,78488,0
+BSCY.US,D,20250226,000000,20.55,20.61,20.53,20.6019,46121,0
+BSCY.US,D,20250227,000000,20.54,20.58,20.51,20.5661,33515,0
+BSCY.US,D,20250228,000000,20.57,20.62,20.56,20.6148,36418,0
+BSCY.US,D,20250303,000000,20.56,20.71,20.56,20.68,79226,0
+BSCY.US,D,20250304,000000,20.65,20.69,20.6097,20.65,45476,0
+BSCY.US,D,20250305,000000,20.65,20.65,20.52,20.545,307965,0
+BSCY.US,D,20250306,000000,20.52,20.54,20.431,20.485,43881,0
+BSCY.US,D,20250307,000000,20.59,20.59,20.44,20.48,56589,0
+BSCY.US,D,20250310,000000,20.56,20.58,20.51,20.5346,71471,0
+BSCY.US,D,20250311,000000,20.53,20.53,20.405,20.4141,64705,0
+BSCY.US,D,20250312,000000,20.41,20.41,20.355,20.3554,43302,0
+BSCY.US,D,20250313,000000,20.28,20.43,20.28,20.401,35881,0
+BSCY.US,D,20250314,000000,20.41,20.435,20.38,20.39,72757,0
+BSCY.US,D,20250317,000000,20.44,20.49,20.42,20.435,62923,0
+BSCY.US,D,20250318,000000,20.43,20.52,20.4,20.4754,73063,0
+BSCY.US,D,20250319,000000,20.48,20.605,20.45,20.5761,188369,0
+BSCY.US,D,20250320,000000,20.645,20.645,20.54,20.59,29547,0
+BSCY.US,D,20250321,000000,20.59,20.61,20.535,20.565,53176,0
+BSCY.US,D,20250324,000000,20.44,20.44,20.3697,20.37,42090,0
+BSCY.US,D,20250325,000000,20.375,20.44,20.37,20.42,41380,0
+BSCY.US,D,20250326,000000,20.359,20.37,20.3333,20.345,120803,0
+BSCY.US,D,20250327,000000,20.3121,20.33,20.281,20.3146,37316,0
+BSCY.US,D,20250328,000000,20.4,20.45,20.39,20.4399,45435,0
+BSCY.US,D,20250331,000000,20.5,20.51,20.415,20.4844,26984,0
+BSCY.US,D,20250401,000000,20.54,20.59,20.53,20.56,58244,0
+BSCY.US,D,20250402,000000,20.62,20.62,20.5045,20.5693,34599,0
+BSCY.US,D,20250403,000000,20.68,20.725,20.63,20.65,47855,0
+BSCY.US,D,20250404,000000,20.68,20.71,20.55,20.58,14505,0
+BSCY.US,D,20250407,000000,20.54,20.68,20.25,20.36,71590,0
+BSCY.US,D,20250408,000000,20.29,20.32,20.03,20.06,133199,0
+BSCY.US,D,20250409,000000,19.92,20.2659,19.76,20.2659,41649,0
+BSCY.US,D,20250410,000000,20.18,20.26,19.99,20.01,70153,0
+BSCY.US,D,20250411,000000,19.91,19.9799,19.7099,19.9622,109964,0
+BSCY.US,D,20250414,000000,20.09,20.12,20.0211,20.09,41513,0
+BSCY.US,D,20250415,000000,20.125,20.23,20.12,20.1892,34358,0
+BSCY.US,D,20250416,000000,20.23,20.2748,20.17,20.27,46691,0
+BSCY.US,D,20250417,000000,20.2901,20.31,20.2301,20.251,56146,0
+BSCY.US,D,20250421,000000,20.1,20.125,19.9837,20.0044,60494,0
+BSCY.US,D,20250422,000000,20.1,20.1,20.025,20.0367,34154,0
+BSCY.US,D,20250423,000000,20.31,20.335,20.1009,20.1091,73735,0
+BSCY.US,D,20250424,000000,20.2,20.33,20.2,20.2785,26074,0
+BSCY.US,D,20250425,000000,20.34,20.39,20.3135,20.39,19652,0
+BSCY.US,D,20250428,000000,20.37,20.47,20.3694,20.44,38824,0
+BSCY.US,D,20250429,000000,20.4,20.48,20.4,20.465,58050,0
+BSCY.US,D,20250430,000000,20.4,20.45,20.37,20.4313,24998,0
+BSCY.US,D,20250501,000000,20.42,20.44,20.325,20.335,126845,0
+BSCY.US,D,20250502,000000,20.31,20.37,20.26,20.3,41265,0
+BSCY.US,D,20250505,000000,20.26,20.28,20.209,20.275,41342,0
+BSCY.US,D,20250506,000000,20.23,20.32,20.2145,20.3092,30472,0
+BSCY.US,D,20250507,000000,20.36,20.4,20.34,20.375,50202,0
+BSCY.US,D,20250508,000000,20.37,20.37,20.2766,20.2766,141011,0
+BSCY.US,D,20250509,000000,20.32,20.33,20.27,20.27,57145,0
+BSCY.US,D,20250512,000000,20.225,20.29,20.225,20.26,440853,0
+BSCY.US,D,20250513,000000,20.27,20.28,20.2401,20.275,45586,0
+BSCY.US,D,20250514,000000,20.26,20.27,20.17,20.18,40571,0
+BSCY.US,D,20250515,000000,20.24,20.36,20.23,20.3152,30815,0
+BSCY.US,D,20250516,000000,20.4,20.4,20.325,20.35,104725,0
+BSCY.US,D,20250519,000000,20.13,20.275,20.1299,20.265,56683,0
+BSCY.US,D,20250520,000000,20.22,20.26,20.18,20.2254,83003,0
+BSCY.US,D,20250521,000000,20.16,20.169,20.0302,20.055,35890,0
+BSCY.US,D,20250522,000000,20.09,20.135,20.0001,20.135,49462,0
+BSCY.US,D,20250523,000000,20.19,20.19,20.13,20.165,260004,0
+BSCY.US,D,20250527,000000,20.225,20.33,20.225,20.305,58797,0
+BSCY.US,D,20250528,000000,20.28,20.28,20.218327,20.26,40322,0
+BSCY.US,D,20250529,000000,20.34,20.349,20.3,20.34,27352,0
+BSCY.US,D,20250530,000000,20.34,20.3753,20.325,20.3753,91391,0
+BSCY.US,D,20250602,000000,20.34,20.35,20.3,20.35,55078,0
+BSCY.US,D,20250603,000000,20.43,20.43,20.35,20.36,24815,0
+BSCY.US,D,20250604,000000,20.44,20.5099,20.42,20.485,25758,0
+BSCY.US,D,20250605,000000,20.49,20.49,20.41,20.4161,46509,0
+BSCY.US,D,20250606,000000,20.3492,20.365,20.31,20.315,37565,0
+BSCY.US,D,20250609,000000,20.32,20.39,20.31,20.365,24134,0
+BSCY.US,D,20250610,000000,20.43,20.43,20.375,20.4,24638,0
+BSCY.US,D,20250611,000000,20.47,20.4988,20.43,20.485,54664,0
+BSCY.US,D,20250612,000000,20.53,20.57,20.5163,20.565,25062,0
+BSCY.US,D,20250613,000000,20.52,20.52,20.43,20.4652,53227,0
+BSCY.US,D,20250616,000000,20.47,20.5281,20.445,20.455,54169,0
+BSCY.US,D,20250617,000000,20.49,20.52,20.46,20.515,65839,0
+BSCY.US,D,20250618,000000,20.55,20.58,20.5043,20.5258,63198,0
+BSCY.US,D,20250620,000000,20.5,20.575,20.48,20.555,78180,0
+BSCY.US,D,20250623,000000,20.52,20.57,20.5085,20.535,62340,0
+BSCY.US,D,20250624,000000,20.52,20.62,20.5016,20.6101,89701,0
+BSCY.US,D,20250625,000000,20.56,20.62,20.545,20.5959,165586,0
+BSCY.US,D,20250626,000000,20.6,20.66,20.5905,20.655,54466,0
+BSCY.US,D,20250627,000000,20.63,20.69,20.61,20.635,32977,0
+BSCY.US,D,20250630,000000,20.69,20.75,20.67,20.75,52338,0
+BSCY.US,D,20250701,000000,20.74,20.76,20.7,20.74,40226,0
+BSCY.US,D,20250702,000000,20.72,20.74,20.68,20.735,23188,0
+BSCY.US,D,20250703,000000,20.7,20.729,20.6703,20.705,34651,0
+BSCY.US,D,20250707,000000,20.66,20.6716,20.595,20.63,141877,0
+BSCY.US,D,20250708,000000,20.57,20.57,20.55,20.57,38456,0
+BSCY.US,D,20250709,000000,20.6,20.66,20.5841,20.655,27738,0
+BSCY.US,D,20250710,000000,20.66,20.67,20.62,20.665,49103,0
+BSCY.US,D,20250711,000000,20.59,20.59,20.55,20.555,27731,0
+BSCY.US,D,20250714,000000,20.55,20.57,20.5209,20.57,39092,0
+BSCY.US,D,20250715,000000,20.61,20.61,20.485,20.5,73584,0
+BSCY.US,D,20250716,000000,20.51,20.56,20.47,20.535,54147,0
+BSCY.US,D,20250717,000000,20.54,20.6,20.54,20.5574,47358,0
+BSCY.US,D,20250718,000000,20.62,20.62,20.581,20.605,54658,0
+BSCY.US,D,20250721,000000,20.62,20.63,20.59,20.595,49098,0
+BSCY.US,D,20250722,000000,20.62,20.69,20.599,20.6353,69631,0
+BSCY.US,D,20250723,000000,20.61,20.6191,20.5911,20.595,46932,0
+BSCY.US,D,20250724,000000,20.54,20.6,20.54,20.575,194695,0
+BSCY.US,D,20250725,000000,20.58,20.64,20.565,20.635,53019,0
+BSCY.US,D,20250728,000000,20.61,20.61,20.5805,20.5954,54949,0
+BSCY.US,D,20250729,000000,20.67,20.7,20.62,20.695,49115,0
+BSCY.US,D,20250730,000000,20.64,20.71,20.634043,20.645,45106,0
+BSCY.US,D,20250731,000000,20.7,20.7199,20.655,20.655,76458,0
+BSCY.US,D,20250801,000000,20.79,20.85,20.77,20.8376,20981,0
+BSCY.US,D,20250804,000000,20.84,20.88,20.83,20.86,40977,0
+BSCY.US,D,20250805,000000,20.84,20.87,20.81,20.85,60316,0
+BSCY.US,D,20250806,000000,20.8,20.87,20.79,20.855,24091,0
+BSCY.US,D,20250807,000000,20.87,20.889,20.83,20.845,168001,0
+BSCY.US,D,20250808,000000,20.83,20.83,20.78,20.785,83059,0
+BSCY.US,D,20250811,000000,20.78,20.87,20.78,20.795,103657,0
+BSCY.US,D,20250812,000000,20.78,20.82,20.755,20.8054,46747,0
+BSCY.US,D,20250813,000000,20.87,20.905,20.86,20.895,52998,0
+BSCY.US,D,20250814,000000,20.84,20.94,20.81,20.8274,82029,0
+BSCY.US,D,20250815,000000,20.83,20.85,20.8,20.81,102894,0
+BSCY.US,D,20250818,000000,20.74,20.74,20.6795,20.69,69779,0
+BSCY.US,D,20250819,000000,20.7,20.73,20.7,20.725,61970,0
+BSCY.US,D,20250820,000000,20.72,20.75,20.705,20.73,69259,0
+BSCY.US,D,20250821,000000,20.7,20.7,20.64,20.66,42915,0
+BSCY.US,D,20250822,000000,20.71,20.8295,20.71,20.81,27778,0
+BSCY.US,D,20250825,000000,20.79,20.7908,20.76,20.76,52935,0
+BSCY.US,D,20250826,000000,20.76,20.81,20.75,20.79,40293,0
+BSCY.US,D,20250827,000000,20.76,20.83,20.75,20.815,59924,0
+BSCY.US,D,20250828,000000,20.82,20.86,20.81,20.84,56609,0
+BSCY.US,D,20250829,000000,20.83,20.83,20.795,20.8,103802,0
+BSCY.US,D,20250902,000000,20.71,20.77,20.7075,20.74,42574,0
+BSCY.US,D,20250903,000000,20.76,20.91,20.76,20.83,87646,0
+BSCY.US,D,20250904,000000,20.89,20.97,20.87,20.96,121458,0
+BSCY.US,D,20250905,000000,21.08,21.1,21.06,21.07,70637,0
+BSCY.US,D,20250908,000000,21.12,21.1298,21.09,21.1,47482,0
+BSCY.US,D,20250909,000000,21.11,21.11,21.055,21.075,93327,0
+BSCY.US,D,20250910,000000,21.13,21.19,21.129,21.16,105512,0
+BSCY.US,D,20250911,000000,21.19,21.2499,21.18,21.22,1550958,0
+BSCY.US,D,20250912,000000,21.19,21.19,21.145,21.18,267693,0
+BSCY.US,D,20250915,000000,21.22,21.25,21.22,21.24,73327,0
+BSCY.US,D,20250916,000000,21.23,21.26,21.21,21.23,82850,0
+BSCY.US,D,20250917,000000,21.25,21.29,21.17,21.19,53567,0
+BSCY.US,D,20250918,000000,21.14,21.18,21.1101,21.15,59938,0
+BSCY.US,D,20250919,000000,21.15,21.165,21.13,21.155,33116,0
+BSCY.US,D,20250922,000000,21.06,21.06,21.025,21.03,54686,0
+BSCY.US,D,20250923,000000,21.06,21.08,21.035,21.06,96345,0
+BSCY.US,D,20250924,000000,21.04,21.04,20.99,20.99,94120,0
+BSCY.US,D,20250925,000000,20.94,20.96,20.895,20.94,109502,0
+BSCY.US,D,20250926,000000,20.96,20.99,20.93,20.96,54202,0
+BSCY.US,D,20250929,000000,21,21.04,21,21.025,59414,0
+BSCY.US,D,20250930,000000,21.03,21.075,20.99,21.02,70762,0
+BSCY.US,D,20251001,000000,21.09,21.11,21.055,21.105,64022,0
+BSCY.US,D,20251002,000000,21.1,21.15,21.095,21.13,84891,0
+BSCY.US,D,20251003,000000,21.13,21.13,21.09,21.11,43749,0
+BSCY.US,D,20251006,000000,21.05,21.0859,21.045,21.06,82489,0
+BSCY.US,D,20251007,000000,21.06,21.11,21.05,21.08,161225,0
+BSCY.US,D,20251008,000000,21.12,21.12,21.06,21.06,73858,0
+BSCY.US,D,20251009,000000,21.04,21.04,21.005,21.02,74138,0
+BSCY.US,D,20251010,000000,21.08,21.1,21.05,21.06,225716,0
+BSCY.US,D,20251013,000000,21.08,21.15,21.07,21.13,106438,0
+BSCY.US,D,20251014,000000,21.11,21.18,21.09,21.17,55409,0
+BSCY.US,D,20251015,000000,21.18,21.24,21.16,21.18,48537,0
+BSCY.US,D,20251016,000000,21.18,21.25,21.17,21.23,54073,0
+BSCY.US,D,20251017,000000,21.22,21.27,21.19,21.2,65089,0
+BSCY.US,D,20251020,000000,21.16,21.26,21.15,21.18,77372,0
+BSCY.US,D,20251021,000000,21.21,21.225,21.188,21.1919,49965,0
+BSCY.US,D,20251022,000000,21.17,21.2,21.15,21.19,73253,0
+BSCY.US,D,20251023,000000,21.17,21.2,21.16,21.16,73704,0
+BSCY.US,D,20251024,000000,21.21,21.2196,21.17,21.21,39702,0
+BSCY.US,D,20251027,000000,21.2,21.2458,21.18,21.24,87732,0
+BSCY.US,D,20251028,000000,21.24,21.246538,21.2,21.23,88726,0
+BSCY.US,D,20251029,000000,21.23,21.23,21.11,21.12,47996,0
+BSCY.US,D,20251030,000000,21.03,21.09,21.02,21.05,65683,0
+BSCY.US,D,20251031,000000,21.05,21.065,21,21,63618,0
+BSCY.US,D,20251103,000000,21,21,20.9398,20.96,64353,0
+BSCY.US,D,20251104,000000,20.96,21.025,20.9599,20.98,96382,0
+BSCY.US,D,20251105,000000,21,21,20.925,20.93,65807,0
+BSCY.US,D,20251106,000000,21,21.04,21,21.025,60681,0
+BSCY.US,D,20251107,000000,20.99,21.0299,20.98,20.99,45112,0
+BSCY.US,D,20251110,000000,21,21.015,20.995,21,90368,0
+BSCY.US,D,20251111,000000,21.06,21.1,21.03,21.08,77374,0
+BSCY.US,D,20251112,000000,21.06,21.07,21.04,21.055,59519,0
+BSCY.US,D,20251113,000000,21,21.035,20.97,20.98,114252,0
+BSCY.US,D,20251114,000000,21,21,20.94,20.94,94961,0
+BSCY.US,D,20251117,000000,20.93,20.97,20.93,20.94,53842,0
+BSCY.US,D,20251118,000000,20.98,21,20.945,20.96,64551,0
+BSCY.US,D,20251119,000000,21.01,21.01,20.955,20.97,116048,0
+BSCY.US,D,20251120,000000,21.02,21.035,20.98,20.99,89701,0
+BSCY.US,D,20251121,000000,21.06,21.07,21.01,21.06,74289,0
+BSCY.US,D,20251124,000000,21.02,21.0462,21,21.04,59763,0
+BSCY.US,D,20251125,000000,21.05,21.1399,21.05,21.1,51531,0
+BSCY.US,D,20251126,000000,21.1,21.16,21.085,21.15,94030,0
+BSCY.US,D,20251128,000000,21.15,21.15,21.1036,21.13,23072,0
+BSCY.US,D,20251201,000000,21.05,21.059,21.02,21.05,99926,0
+BSCY.US,D,20251202,000000,21.05,21.085,21.035,21.06,94788,0
+BSCY.US,D,20251203,000000,21.09,21.1399,21.08,21.13,102682,0
+BSCY.US,D,20251204,000000,21.1,21.1,21.06,21.07,83539,0
+BSCY.US,D,20251205,000000,21.1,21.1,21.04,21.05,433086,0
+BSCY.US,D,20251208,000000,21.06,21.06,20.99,21.02,68871,0
+BSCY.US,D,20251209,000000,21.05,21.05,20.98,20.99,168846,0
+BSCY.US,D,20251210,000000,21,21.0999,20.98,21.08,50647,0
+BSCY.US,D,20251211,000000,21.11,21.1238,21.0601,21.07,1932582,0
+BSCY.US,D,20251212,000000,21.01,21.01,20.975,20.99,52837,0
+BSCY.US,D,20251215,000000,21.05,21.05,20.99,21.01,103610,0
+BSCY.US,D,20251216,000000,20.99,21.05,20.99,21.05,43601,0
+BSCY.US,D,20251217,000000,21.03,21.05,21.01,21.03,135657,0
+BSCY.US,D,20251218,000000,21.11,21.12,21.07,21.11,131180,0
+BSCY.US,D,20251219,000000,21.08,21.0876,21.05,21.06,177221,0
+BSCY.US,D,20251222,000000,20.99,20.99,20.96,20.97,87641,0
+BSCY.US,D,20251223,000000,20.94,21,20.93,20.98,77114,0
+BSCY.US,D,20251224,000000,21.03,21.06,21.01,21.06,40618,0
+BSCY.US,D,20251226,000000,21.08,21.08,21.04,21.07,66838,0
+BSCY.US,D,20251229,000000,21.08,21.11,21.07,21.1,108276,0
+BSCY.US,D,20251230,000000,21.07,21.0999,21.05,21.08,102860,0
+BSCY.US,D,20251231,000000,21.07,21.08,21.02,21.02,180649,0
+BSCY.US,D,20260102,000000,21.05,21.05,20.99,21,92888,0
+BSCY.US,D,20260105,000000,21.03,21.07,21.025,21.06,70373,0
+BSCY.US,D,20260106,000000,21.04,21.065,21.01,21.06,153920,0
+BSCY.US,D,20260107,000000,21.1,21.11,21.06,21.07,79460,0
+BSCY.US,D,20260108,000000,21.02,21.0363,21.01,21.02,136246,0
+BSCY.US,D,20260109,000000,21.02,21.077,21.02,21.06,92165,0
+BSCY.US,D,20260112,000000,21.04,21.073144,21.03,21.04,516357,0
+BSCY.US,D,20260113,000000,21.07,21.095,21.0617,21.08,87228,0
+BSCY.US,D,20260114,000000,21.1,21.13,21.09,21.13,182629,0
+BSCY.US,D,20260115,000000,21.14,21.14,21.09,21.09,141646,0
+BSCY.US,D,20260116,000000,21.07,21.08,21.03,21.05,76023,0
+BSCY.US,D,20260120,000000,20.87,20.895,20.845,20.87,89739,0
+BSCY.US,D,20260121,000000,20.89,20.97,20.88,20.95,127248,0
+BSCY.US,D,20260122,000000,20.96,20.99,20.94,20.98,91597,0
+BSCY.US,D,20260123,000000,20.97,21,20.945,21,92396,0
+BSCY.US,D,20260126,000000,21.02,21.025,21,21,102215,0
+BSCY.US,D,20260127,000000,20.99,21.015,20.98,20.98,52652,0
+BSCY.US,D,20260128,000000,20.98,20.98,20.94,20.97,128670,0
+BSCY.US,D,20260129,000000,20.96,20.99,20.93,20.99,92703,0
+BSCY.US,D,20260130,000000,20.98,20.99,20.97,20.99,143287,0
+BSCY.US,D,20260202,000000,20.99,20.99,20.94,20.96,112122,0
+BSCY.US,D,20260203,000000,20.94,20.97,20.94,20.96,142399,0
+BSCY.US,D,20260204,000000,20.94,20.9599,20.92,20.95,118446,0
+BSCY.US,D,20260205,000000,20.99,21.04,20.975,21.03,107242,0
+BSCY.US,D,20260206,000000,21.03,21.05,21.01,21.05,83938,0
+BSCY.US,D,20260209,000000,21.03,21.0595,21.01,21.05,112499,0
+BSCY.US,D,20260210,000000,21.12,21.12,21.0832,21.095,83601,0
+BSCY.US,D,20260211,000000,21.05,21.115,21.04,21.08,1188736,0
+BSCY.US,D,20260212,000000,21.11,21.16,21.1,21.15,453554,0
+BSCY.US,D,20260213,000000,21.19,21.22,21.185,21.215,122570,0
+BSCY.US,D,20260217,000000,21.21,21.2399,21.195,21.22,319726,0
+BSCY.US,D,20260218,000000,21.21,21.22,21.195,21.21,132591,0

daily/us/nasdaq etfs/bsju.us.txt

@@ -0,0 +1,861 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJU.US,D,20220914,000000,25,25.005,25,25.005,300,0
+BSJU.US,D,20220915,000000,24.97,24.97,24.77,24.77,2300,0
+BSJU.US,D,20220916,000000,24.65,24.725,24.639,24.725,974,0
+BSJU.US,D,20220919,000000,24.94,24.94,24.94,24.94,250,0
+BSJU.US,D,20220920,000000,24.719,24.72,24.6599,24.665,1348,0
+BSJU.US,D,20220921,000000,24.79,24.81,24.579,24.579,801,0
+BSJU.US,D,20220922,000000,24.385,24.385,24.385,24.385,250,0
+BSJU.US,D,20220923,000000,24.0576,24.07,24.04,24.04,619,0
+BSJU.US,D,20220926,000000,23.97,23.98,23.685,23.685,1339,0
+BSJU.US,D,20220927,000000,23.615,23.615,23.615,23.615,250,0
+BSJU.US,D,20220928,000000,24.052,24.052,24.052,24.052,250,0
+BSJU.US,D,20220929,000000,23.76,23.83,23.76,23.8,745,0
+BSJU.US,D,20220930,000000,23.68,23.68,23.633,23.633,515,0
+BSJU.US,D,20221003,000000,23.86,23.9689,23.85,23.9689,1011,0
+BSJU.US,D,20221004,000000,24.5061,24.5061,24.5061,24.5061,84,0
+BSJU.US,D,20221005,000000,24.2891,24.4334,24.2891,24.4334,1811,0
+BSJU.US,D,20221006,000000,24.41,24.41,24.3174,24.3174,231,0
+BSJU.US,D,20221007,000000,23.9682,23.9682,23.9682,23.9682,1,0
+BSJU.US,D,20221010,000000,23.634,23.634,23.634,23.634,2,0
+BSJU.US,D,20221011,000000,23.725,23.725,23.725,23.725,2,0
+BSJU.US,D,20221012,000000,23.821,23.821,23.7875,23.7875,420,0
+BSJU.US,D,20221013,000000,23.44,23.8428,23.44,23.8428,1080,0
+BSJU.US,D,20221014,000000,23.73,23.73,23.73,23.73,2,0
+BSJU.US,D,20221017,000000,24.1028,24.1028,24.1028,24.1028,2,0
+BSJU.US,D,20221018,000000,24.33,24.33,24.3157,24.3157,309,0
+BSJU.US,D,20221019,000000,24.13,24.13,24.0055,24.0055,813,0
+BSJU.US,D,20221020,000000,23.8576,23.8576,23.8576,23.8576,123,0
+BSJU.US,D,20221021,000000,24.055,24.055,24.055,24.055,2,0
+BSJU.US,D,20221024,000000,23.9616,23.9616,23.9616,23.9616,74,0
+BSJU.US,D,20221025,000000,24.16,24.24,24.15,24.2248,2501,0
+BSJU.US,D,20221026,000000,24.329,24.33,24.2681,24.2681,1446,0
+BSJU.US,D,20221027,000000,24.535,24.535,24.535,24.535,86,0
+BSJU.US,D,20221028,000000,24.7,24.7453,24.7,24.7453,3111,0
+BSJU.US,D,20221031,000000,24.58,24.58,24.305,24.3474,20103,0
+BSJU.US,D,20221101,000000,24.3699,24.53,24.36,24.4248,16115,0
+BSJU.US,D,20221102,000000,24.53,24.53,24.1869,24.1869,27911,0
+BSJU.US,D,20221103,000000,23.93,24.06,23.82,24.0323,1071,0
+BSJU.US,D,20221104,000000,23.96,24.0726,23.96,24.0726,744,0
+BSJU.US,D,20221107,000000,24.115,24.115,24.049,24.0553,1976,0
+BSJU.US,D,20221108,000000,23.9975,23.9975,23.9975,23.9975,46,0
+BSJU.US,D,20221109,000000,23.8928,23.8928,23.6668,23.6668,328,0
+BSJU.US,D,20221110,000000,24.449,24.5216,24.401,24.5216,1863,0
+BSJU.US,D,20221111,000000,24.6053,24.6053,24.6053,24.6053,1,0
+BSJU.US,D,20221114,000000,24.5,24.5,24.405,24.405,808,0
+BSJU.US,D,20221115,000000,24.6707,24.6707,24.6707,24.6707,56,0
+BSJU.US,D,20221116,000000,24.6693,24.7,24.6307,24.6307,340,0
+BSJU.US,D,20221117,000000,24.495,24.495,24.495,24.495,7,0
+BSJU.US,D,20221118,000000,24.5645,24.5645,24.5645,24.5645,752,0
+BSJU.US,D,20221121,000000,24.4006,24.4006,24.4006,24.4006,1,0
+BSJU.US,D,20221122,000000,24.57,24.6185,24.57,24.6185,283,0
+BSJU.US,D,20221123,000000,24.71,24.8,24.71,24.8,1594,0
+BSJU.US,D,20221125,000000,24.769,24.77,24.765,24.765,1713,0
+BSJU.US,D,20221128,000000,24.6,24.6,24.3768,24.3768,1183,0
+BSJU.US,D,20221129,000000,24.41,24.52,24.41,24.505,1808,0
+BSJU.US,D,20221130,000000,24.5,24.9015,24.499,24.9015,1780,0
+BSJU.US,D,20221201,000000,25.0013,25.0013,25.0013,25.0013,10,0
+BSJU.US,D,20221202,000000,24.9792,25.006,24.9699,25.006,272,0
+BSJU.US,D,20221205,000000,24.7599,24.7599,24.7599,24.7599,177,0
+BSJU.US,D,20221206,000000,24.65,24.65,24.649,24.65,729,0
+BSJU.US,D,20221207,000000,24.75,24.815,24.19,24.815,17114,0
+BSJU.US,D,20221208,000000,24.8236,24.8236,24.8236,24.8236,61,0
+BSJU.US,D,20221209,000000,24.8545,24.8545,24.8545,24.8545,20,0
+BSJU.US,D,20221212,000000,24.9423,24.9423,24.9423,24.9423,157,0
+BSJU.US,D,20221213,000000,25.3999,25.3999,25.2506,25.2506,182,0
+BSJU.US,D,20221214,000000,25.0903,25.0903,25.0903,25.0903,50,0
+BSJU.US,D,20221215,000000,24.9683,24.9683,24.9683,24.9683,26,0
+BSJU.US,D,20221216,000000,24.8311,24.8311,24.8311,24.8311,85,0
+BSJU.US,D,20221219,000000,24.51,24.51,24.4,24.4213,815,0
+BSJU.US,D,20221220,000000,24.34,24.3746,24.27,24.355,4651,0
+BSJU.US,D,20221221,000000,24.56,24.59,24.55,24.58,2522,0
+BSJU.US,D,20221222,000000,24.5,24.5,24.3954,24.3954,1653,0
+BSJU.US,D,20221223,000000,24.49,24.49,24.49,24.49,36,0
+BSJU.US,D,20221227,000000,24.365,24.4,24.195,24.205,32644,0
+BSJU.US,D,20221228,000000,24.21,24.21,23.75,23.75,9172,0
+BSJU.US,D,20221229,000000,23.94,24.2,23.91,24.2,3956,0
+BSJU.US,D,20221230,000000,24.18,24.195,24.18,24.195,151,0
+BSJU.US,D,20230103,000000,24.3,24.3,24.2,24.25,934,0
+BSJU.US,D,20230104,000000,24.5676,24.5676,24.5676,24.5676,93,0
+BSJU.US,D,20230105,000000,24.49,24.52,24.49,24.515,600,0
+BSJU.US,D,20230106,000000,24.835,24.95,24.82,24.91,860,0
+BSJU.US,D,20230109,000000,25.06,25.1,25.01,25.0272,23261,0
+BSJU.US,D,20230110,000000,25,25,24.9469,24.9469,1763,0
+BSJU.US,D,20230111,000000,25.1,25.16,25.075,25.1146,4218,0
+BSJU.US,D,20230112,000000,25.235,25.295,25.235,25.295,167,0
+BSJU.US,D,20230113,000000,25.27,25.2998,25.27,25.295,428,0
+BSJU.US,D,20230117,000000,25.215,25.215,25.215,25.215,122,0
+BSJU.US,D,20230118,000000,25.41,25.41,25.2278,25.2278,3085,0
+BSJU.US,D,20230119,000000,25.12,25.12,25.04,25.05,901,0
+BSJU.US,D,20230120,000000,25.03,25.1101,25.01,25.1101,2914,0
+BSJU.US,D,20230123,000000,24.96,25.05,24.96,24.97,4864,0
+BSJU.US,D,20230124,000000,24.91,25.015,24.9,25.015,1114,0
+BSJU.US,D,20230125,000000,24.93,25.025,24.93,25.025,19827,0
+BSJU.US,D,20230126,000000,24.985,25.06,24.985,25.0552,1437,0
+BSJU.US,D,20230127,000000,25.01,25.01,24.9822,24.985,2431,0
+BSJU.US,D,20230130,000000,24.88,24.88,24.79,24.79,2862,0
+BSJU.US,D,20230131,000000,24.939,25.0589,24.939,25.05,5302,0
+BSJU.US,D,20230201,000000,25.059,25.4,25.04,25.3347,6758,0
+BSJU.US,D,20230202,000000,25.525,25.56,25.459,25.49,4976,0
+BSJU.US,D,20230203,000000,25.3,25.36,25.2,25.2,1375,0
+BSJU.US,D,20230206,000000,25.058,25.058,25,25.015,1688,0
+BSJU.US,D,20230207,000000,25,25.138,24.98,25.115,2320,0
+BSJU.US,D,20230208,000000,25.005,25.06,24.93,25.015,1358,0
+BSJU.US,D,20230209,000000,24.979,24.98,24.7704,24.7704,1649,0
+BSJU.US,D,20230210,000000,24.71,24.71,24.565,24.565,10063,0
+BSJU.US,D,20230213,000000,24.7,24.7,24.6527,24.6559,3792,0
+BSJU.US,D,20230214,000000,24.6,24.69,24.6,24.64,2459,0
+BSJU.US,D,20230215,000000,24.54,24.65,24.5081,24.6158,5641,0
+BSJU.US,D,20230216,000000,24.44,24.48,24.39,24.39,853,0
+BSJU.US,D,20230217,000000,24.25,24.51,24.185,24.5,11206,0
+BSJU.US,D,20230221,000000,24.12,24.12,23.7901,23.845,12482,0
+BSJU.US,D,20230222,000000,24.01,24.14,24.01,24.035,883,0
+BSJU.US,D,20230223,000000,24.2,24.325,24.15,24.325,6773,0
+BSJU.US,D,20230224,000000,24.08,24.17,24.08,24.17,822,0
+BSJU.US,D,20230227,000000,24.24,24.34,24.24,24.31,1136,0
+BSJU.US,D,20230228,000000,24.29,24.29,24.275,24.275,711,0
+BSJU.US,D,20230301,000000,24.2,24.205,24.17,24.205,8011,0
+BSJU.US,D,20230302,000000,24.09,24.24,24.09,24.2068,1434,0
+BSJU.US,D,20230303,000000,24.3211,24.58,24.3211,24.53,1291,0
+BSJU.US,D,20230306,000000,24.44,24.6101,24.44,24.51,3506,0
+BSJU.US,D,20230307,000000,24.521,24.521,24.34,24.34,2501,0
+BSJU.US,D,20230308,000000,24.34,24.34,24.14,24.1896,1543,0
+BSJU.US,D,20230309,000000,24.3198,24.3198,23.995,24.0151,2776,0
+BSJU.US,D,20230310,000000,24.0319,24.0319,24.0319,24.0319,65,0
+BSJU.US,D,20230313,000000,24.029,24.05,23.965,23.975,3330,0
+BSJU.US,D,20230314,000000,24.21,24.2195,24.21,24.2195,1018,0
+BSJU.US,D,20230315,000000,24.06,24.1288,24.06,24.1288,1741,0
+BSJU.US,D,20230316,000000,24.06,24.3034,24.06,24.3034,940,0
+BSJU.US,D,20230317,000000,24.1919,24.21,24.175,24.1895,1779,0
+BSJU.US,D,20230320,000000,24.05,24.08,23.9584,23.9584,420,0
+BSJU.US,D,20230321,000000,24.295,24.31,24.295,24.2986,849,0
+BSJU.US,D,20230322,000000,24.26,24.47,24.26,24.3365,668,0
+BSJU.US,D,20230323,000000,24.49,24.5,24.25,24.25,1112,0
+BSJU.US,D,20230324,000000,24.2,24.235,24.2,24.235,515,0
+BSJU.US,D,20230327,000000,24.27,24.27,24.195,24.195,1092,0
+BSJU.US,D,20230328,000000,24.15,24.16,24.15,24.16,221,0
+BSJU.US,D,20230329,000000,24.52,24.59,24.52,24.59,368,0
+BSJU.US,D,20230330,000000,24.67,24.819,24.62,24.819,718,0
+BSJU.US,D,20230331,000000,25.02,25.02,25.02,25.02,158,0
+BSJU.US,D,20230403,000000,25.05,25.05,24.975,25.0199,457,0
+BSJU.US,D,20230404,000000,25,25,24.895,24.895,1217,0
+BSJU.US,D,20230405,000000,24.82,24.91,24.72,24.73,15979,0
+BSJU.US,D,20230406,000000,24.88,24.95,24.86,24.86,3111,0
+BSJU.US,D,20230410,000000,24.7546,24.88,24.7546,24.8283,6763,0
+BSJU.US,D,20230411,000000,24.83,24.91,24.83,24.91,74797,0
+BSJU.US,D,20230412,000000,25.015,25.015,24.9,24.9,4055,0
+BSJU.US,D,20230413,000000,25.119,25.14,25.05,25.0893,3353,0
+BSJU.US,D,20230414,000000,25.095,25.095,24.97,25.0149,1939,0
+BSJU.US,D,20230417,000000,24.93,24.93,24.86,24.92,2221,0
+BSJU.US,D,20230418,000000,25.018,25.018,24.91,24.9597,1807,0
+BSJU.US,D,20230419,000000,24.865,24.88,24.83,24.83,1075,0
+BSJU.US,D,20230420,000000,24.76,24.815,24.76,24.796,2131,0
+BSJU.US,D,20230421,000000,24.85,24.85,24.8467,24.8467,1089,0
+BSJU.US,D,20230424,000000,24.7605,24.82,24.7605,24.8195,1255,0
+BSJU.US,D,20230425,000000,24.829,24.83,24.7683,24.7683,2443,0
+BSJU.US,D,20230426,000000,24.7,24.7022,24.65,24.65,3941,0
+BSJU.US,D,20230427,000000,24.86,24.86,24.69,24.7706,2339,0
+BSJU.US,D,20230428,000000,24.805,24.915,24.805,24.895,1583,0
+BSJU.US,D,20230501,000000,24.78,24.78,24.7237,24.7237,782,0
+BSJU.US,D,20230502,000000,24.73,24.73,24.73,24.73,29,0
+BSJU.US,D,20230503,000000,24.795,24.84,24.715,24.715,1282,0
+BSJU.US,D,20230504,000000,24.56,24.64,24.48,24.64,6654,0
+BSJU.US,D,20230505,000000,24.7496,24.8283,24.7496,24.79,1489,0
+BSJU.US,D,20230508,000000,24.75,24.75,24.6797,24.72,2033,0
+BSJU.US,D,20230509,000000,24.66,24.66,24.65,24.6531,2117,0
+BSJU.US,D,20230510,000000,24.78,24.8394,24.78,24.8276,4420,0
+BSJU.US,D,20230511,000000,24.77,24.8,24.77,24.79,2130,0
+BSJU.US,D,20230512,000000,24.76,24.77,24.6582,24.67,1075,0
+BSJU.US,D,20230515,000000,24.665,24.68,24.66,24.668,4974,0
+BSJU.US,D,20230516,000000,24.65,24.65,24.3443,24.3443,10705,0
+BSJU.US,D,20230517,000000,24.43,24.5599,24.43,24.485,1529,0
+BSJU.US,D,20230518,000000,24.45,24.55,24.45,24.51,12281,0
+BSJU.US,D,20230519,000000,24.55,24.59,24.5362,24.5362,3316,0
+BSJU.US,D,20230522,000000,24.5321,24.54,24.52,24.525,1713,0
+BSJU.US,D,20230523,000000,24.415,24.42,24.3689,24.3689,2673,0
+BSJU.US,D,20230524,000000,24.219,24.26,24.12,24.1839,12505,0
+BSJU.US,D,20230525,000000,24.19,24.19,24.16,24.16,305,0
+BSJU.US,D,20230526,000000,24.3165,24.34,24.232,24.34,699,0
+BSJU.US,D,20230530,000000,24.409,24.4569,24.3701,24.4569,490,0
+BSJU.US,D,20230531,000000,24.315,24.395,24.315,24.395,619,0
+BSJU.US,D,20230601,000000,24.5395,24.6,24.5395,24.575,2113,0
+BSJU.US,D,20230602,000000,24.771,24.771,24.765,24.765,336,0
+BSJU.US,D,20230605,000000,24.679,24.69,24.67,24.67,1916,0
+BSJU.US,D,20230606,000000,24.62,24.73,24.62,24.73,1232,0
+BSJU.US,D,20230607,000000,24.758,24.79,24.55,24.563,1632,0
+BSJU.US,D,20230608,000000,24.54,24.7346,24.54,24.7346,3644,0
+BSJU.US,D,20230609,000000,24.775,24.775,24.7527,24.7527,124,0
+BSJU.US,D,20230612,000000,24.67,24.77,24.67,24.7208,1359,0
+BSJU.US,D,20230613,000000,24.7916,24.7916,24.75,24.75,702,0
+BSJU.US,D,20230614,000000,24.75,24.93,24.75,24.79,51419,0
+BSJU.US,D,20230615,000000,24.74,24.905,24.74,24.905,879,0
+BSJU.US,D,20230616,000000,24.86,24.86,24.83,24.83,1397,0
+BSJU.US,D,20230620,000000,24.68,24.68,24.655,24.655,1264,0
+BSJU.US,D,20230621,000000,24.54,24.5699,24.535,24.535,3130,0
+BSJU.US,D,20230622,000000,24.482,24.482,24.4424,24.45,1766,0
+BSJU.US,D,20230623,000000,24.39,24.39,24.35,24.35,1493,0
+BSJU.US,D,20230626,000000,24.429,24.46,24.4099,24.445,3788,0
+BSJU.US,D,20230627,000000,24.5,24.5,24.5,24.5,55,0
+BSJU.US,D,20230628,000000,24.6719,24.6719,24.6719,24.6719,28,0
+BSJU.US,D,20230629,000000,24.5593,24.5901,24.5399,24.59,5987,0
+BSJU.US,D,20230630,000000,24.739,24.775,24.739,24.775,1442,0
+BSJU.US,D,20230703,000000,24.68,24.69,24.68,24.69,363,0
+BSJU.US,D,20230705,000000,24.639,24.639,24.6033,24.62,6032,0
+BSJU.US,D,20230706,000000,24.35,24.395,24.35,24.395,432,0
+BSJU.US,D,20230707,000000,24.4,24.59,24.38,24.4244,5966,0
+BSJU.US,D,20230710,000000,24.5659,24.5659,24.5659,24.5659,16,0
+BSJU.US,D,20230711,000000,24.62,24.695,24.62,24.695,1220,0
+BSJU.US,D,20230712,000000,24.929,24.955,24.929,24.955,377,0
+BSJU.US,D,20230713,000000,25.06,25.11,25.06,25.0898,2583,0
+BSJU.US,D,20230714,000000,24.985,24.985,24.865,24.8681,4757,0
+BSJU.US,D,20230717,000000,24.929,24.96,24.929,24.945,302,0
+BSJU.US,D,20230718,000000,25,25.0666,24.98,25.02,1919,0
+BSJU.US,D,20230719,000000,25.1,25.1,25.07,25.07,421,0
+BSJU.US,D,20230720,000000,24.99,24.99,24.9,24.93,1657,0
+BSJU.US,D,20230721,000000,25.05,25.05,25.005,25.005,336,0
+BSJU.US,D,20230724,000000,24.91,24.95,24.76,24.76,8118,0
+BSJU.US,D,20230725,000000,24.73,24.795,24.73,24.73,4538,0
+BSJU.US,D,20230726,000000,24.75,24.87,24.75,24.85,1293,0
+BSJU.US,D,20230727,000000,24.89,24.89,24.6,24.6086,2827,0
+BSJU.US,D,20230728,000000,24.7209,24.77,24.7209,24.7586,3313,0
+BSJU.US,D,20230731,000000,24.8099,24.8511,24.8099,24.8511,796,0
+BSJU.US,D,20230801,000000,24.703,24.703,24.6728,24.6728,323,0
+BSJU.US,D,20230802,000000,24.59,24.66,24.58,24.5938,7433,0
+BSJU.US,D,20230803,000000,24.4264,24.49,24.4264,24.49,3276,0
+BSJU.US,D,20230804,000000,24.67,24.78,24.67,24.67,4140,0
+BSJU.US,D,20230807,000000,24.7,24.7466,24.7,24.7179,1934,0
+BSJU.US,D,20230808,000000,24.65,24.75,24.65,24.75,133,0
+BSJU.US,D,20230809,000000,24.75,24.765,24.7335,24.765,1742,0
+BSJU.US,D,20230810,000000,24.87,24.87,24.7094,24.7094,5757,0
+BSJU.US,D,20230811,000000,24.65,24.6906,24.63,24.645,6927,0
+BSJU.US,D,20230814,000000,24.59,24.705,24.59,24.6856,19051,0
+BSJU.US,D,20230815,000000,24.61,24.61,24.585,24.585,2284,0
+BSJU.US,D,20230816,000000,24.6,24.6,24.45,24.45,411,0
+BSJU.US,D,20230817,000000,24.44,24.44,24.3371,24.3371,710,0
+BSJU.US,D,20230818,000000,24.44,24.44,24.39,24.39,450,0
+BSJU.US,D,20230821,000000,24.21,24.2677,24.21,24.265,3014,0
+BSJU.US,D,20230822,000000,24.27,24.277,24.27,24.275,8316,0
+BSJU.US,D,20230823,000000,24.5,24.5,24,24.4794,34960,0
+BSJU.US,D,20230824,000000,24.44,24.44,24.29,24.2984,1656,0
+BSJU.US,D,20230825,000000,24.35,24.448,24.35,24.4404,1197,0
+BSJU.US,D,20230828,000000,24.5168,24.56,24.48,24.56,510,0
+BSJU.US,D,20230829,000000,24.53,24.735,24.53,24.735,3958,0
+BSJU.US,D,20230830,000000,24.65,24.79,24.65,24.72,24115,0
+BSJU.US,D,20230831,000000,24.715,24.73,24.715,24.73,270,0
+BSJU.US,D,20230901,000000,24.82,24.82,24.7,24.7456,1327,0
+BSJU.US,D,20230905,000000,24.63,24.66,24.55,24.55,3384,0
+BSJU.US,D,20230906,000000,24.54,24.59,24.44,24.5066,10504,0
+BSJU.US,D,20230907,000000,24.51,24.585,24.509,24.58,1181,0
+BSJU.US,D,20230908,000000,24.65,24.65,24.5391,24.5391,670,0
+BSJU.US,D,20230911,000000,24.61,24.61,24.5699,24.58,7113,0
+BSJU.US,D,20230912,000000,24.55,24.55,24.55,24.55,184,0
+BSJU.US,D,20230913,000000,24.6094,24.6094,24.6094,24.6094,163,0
+BSJU.US,D,20230914,000000,24.64,24.64,24.64,24.64,81,0
+BSJU.US,D,20230915,000000,24.59,24.59,24.5594,24.5594,2324,0
+BSJU.US,D,20230918,000000,24.39,24.41,24.39,24.3941,3270,0
+BSJU.US,D,20230919,000000,24.37,24.37,24.335,24.335,6899,0
+BSJU.US,D,20230920,000000,24.37,24.37,24.3044,24.3044,298,0
+BSJU.US,D,20230921,000000,24.19,24.27,24.11,24.13,33111,0
+BSJU.US,D,20230922,000000,24.146,24.15,24.13,24.13,1295,0
+BSJU.US,D,20230925,000000,24.08,24.1189,24.08,24.1,982,0
+BSJU.US,D,20230926,000000,24.02,24.0202,23.951,23.9671,1257,0
+BSJU.US,D,20230927,000000,23.92,23.93,23.91,23.91,1729,0
+BSJU.US,D,20230928,000000,23.9598,24.05,23.9598,24.03,3988,0
+BSJU.US,D,20230929,000000,23.9878,23.9878,23.9878,23.9878,146,0
+BSJU.US,D,20231002,000000,23.89,23.89,23.81,23.833,1722,0
+BSJU.US,D,20231003,000000,23.67,23.67,23.556,23.556,1361,0
+BSJU.US,D,20231004,000000,23.61,23.68,23.6,23.6719,1842,0
+BSJU.US,D,20231005,000000,23.65,23.705,23.6304,23.7021,2307,0
+BSJU.US,D,20231006,000000,23.6,23.77,23.54,23.7536,6427,0
+BSJU.US,D,20231009,000000,23.7807,24.12,23.7807,24.12,17712,0
+BSJU.US,D,20231010,000000,23.8532,24.11,23.8532,24.08,12944,0
+BSJU.US,D,20231011,000000,23.9558,23.97,23.795,23.93,7008,0
+BSJU.US,D,20231012,000000,23.86,23.86,23.74,23.755,3722,0
+BSJU.US,D,20231013,000000,23.94,24.02,23.69,23.69,17442,0
+BSJU.US,D,20231016,000000,23.78,23.78,23.7,23.73,4086,0
+BSJU.US,D,20231017,000000,23.64,23.64,23.6,23.61,3411,0
+BSJU.US,D,20231018,000000,23.5596,23.56,23.455,23.455,1954,0
+BSJU.US,D,20231019,000000,23.51,23.55,23.401,23.401,2883,0
+BSJU.US,D,20231020,000000,23.46,23.46,23.38,23.46,966,0
+BSJU.US,D,20231023,000000,23.235,23.43,23.235,23.39,456,0
+BSJU.US,D,20231024,000000,23.5,23.5699,23.5,23.555,2536,0
+BSJU.US,D,20231025,000000,23.52,23.52,23.39,23.39,8624,0
+BSJU.US,D,20231026,000000,23.43,23.525,23.43,23.525,644,0
+BSJU.US,D,20231027,000000,23.46,23.47,23.45,23.45,3607,0
+BSJU.US,D,20231030,000000,23.5399,23.59,23.5041,23.59,26626,0
+BSJU.US,D,20231031,000000,23.54,23.72,23.53,23.605,23117,0
+BSJU.US,D,20231101,000000,23.7,23.89,23.69,23.88,67252,0
+BSJU.US,D,20231102,000000,24.159,24.25,24.1201,24.1833,8277,0
+BSJU.US,D,20231103,000000,24.459,24.52,24.39,24.5051,4884,0
+BSJU.US,D,20231106,000000,24.5,24.5,24.37,24.42,6720,0
+BSJU.US,D,20231107,000000,24.34,24.42,24.3399,24.39,269022,0
+BSJU.US,D,20231108,000000,24.42,24.44,24.37,24.44,11933,0
+BSJU.US,D,20231109,000000,24.46,24.46,24.2,24.2,7815,0
+BSJU.US,D,20231110,000000,24.335,24.335,24.335,24.335,214,0
+BSJU.US,D,20231113,000000,24.29,24.33,24.25,24.2953,3590,0
+BSJU.US,D,20231114,000000,24.52,24.685,24.52,24.61,11954,0
+BSJU.US,D,20231115,000000,24.55,24.57,24.5,24.505,3916,0
+BSJU.US,D,20231116,000000,24.54,24.56,24.45,24.515,8381,0
+BSJU.US,D,20231117,000000,24.52,24.56,24.4962,24.56,2998,0
+BSJU.US,D,20231120,000000,24.4305,24.49,24.4305,24.475,5707,0
+BSJU.US,D,20231121,000000,24.42,24.52,24.42,24.48,5867,0
+BSJU.US,D,20231122,000000,24.4801,24.5798,24.4801,24.575,6686,0
+BSJU.US,D,20231124,000000,24.5101,24.5595,24.5101,24.5411,4689,0
+BSJU.US,D,20231127,000000,24.57,24.66,24.47,24.66,25709,0
+BSJU.US,D,20231128,000000,24.5525,24.77,24.5525,24.77,14920,0
+BSJU.US,D,20231129,000000,24.81,24.909,24.81,24.81,7435,0
+BSJU.US,D,20231130,000000,24.7883,24.79,24.6904,24.7713,11667,0
+BSJU.US,D,20231201,000000,24.8201,25.0124,24.8201,25.0124,5158,0
+BSJU.US,D,20231204,000000,24.912,24.98,24.9,24.95,6213,0
+BSJU.US,D,20231205,000000,24.962,25,24.962,24.9802,1261,0
+BSJU.US,D,20231206,000000,25.06,25.06,24.97,24.97,3138,0
+BSJU.US,D,20231207,000000,25.03,25.0466,24.9801,25,5099,0
+BSJU.US,D,20231208,000000,24.96,24.97,24.9399,24.9584,2355,0
+BSJU.US,D,20231211,000000,24.905,24.95,24.871,24.95,3629,0
+BSJU.US,D,20231212,000000,24.93,25,24.87,24.97,5665,0
+BSJU.US,D,20231213,000000,25.05,25.39,25.05,25.35,5846,0
+BSJU.US,D,20231214,000000,25.47,25.58,25.46,25.48,19022,0
+BSJU.US,D,20231215,000000,25.49,25.51,25.38,25.4451,15564,0
+BSJU.US,D,20231218,000000,25.41,25.41,25.27,25.345,5969,0
+BSJU.US,D,20231219,000000,25.445,25.5,25.4081,25.435,34673,0
+BSJU.US,D,20231220,000000,25.4684,25.55,25.41,25.4216,11613,0
+BSJU.US,D,20231221,000000,25.59,25.59,25.4502,25.545,4782,0
+BSJU.US,D,20231222,000000,25.61,25.62,25.52,25.52,5508,0
+BSJU.US,D,20231226,000000,25.549,25.58,25.53,25.555,19147,0
+BSJU.US,D,20231227,000000,25.64,25.71,25.59,25.69,7403,0
+BSJU.US,D,20231228,000000,25.63,25.63,25.55,25.5813,8531,0
+BSJU.US,D,20231229,000000,25.63,25.63,25.4719,25.4719,10367,0
+BSJU.US,D,20240102,000000,25.4,25.41,25.35,25.37,20476,0
+BSJU.US,D,20240103,000000,25.21,25.339,25.205,25.31,6459,0
+BSJU.US,D,20240104,000000,25.32,25.32,25.22,25.23,86825,0
+BSJU.US,D,20240105,000000,25.23,25.36,25.2202,25.255,10612,0
+BSJU.US,D,20240108,000000,25.25,25.46,25.25,25.4439,9491,0
+BSJU.US,D,20240109,000000,25.39,25.47,25.37,25.465,10180,0
+BSJU.US,D,20240110,000000,25.53,25.585,25.53,25.535,5122,0
+BSJU.US,D,20240111,000000,25.595,25.64,25.56,25.6334,62321,0
+BSJU.US,D,20240112,000000,25.71,25.73,25.67,25.675,9967,0
+BSJU.US,D,20240116,000000,25.55,25.575,25.5091,25.5091,9365,0
+BSJU.US,D,20240117,000000,25.35,25.45,25.3,25.4226,22927,0
+BSJU.US,D,20240118,000000,25.43,25.48,25.42,25.4503,14355,0
+BSJU.US,D,20240119,000000,25.372,25.49,25.35,25.49,12335,0
+BSJU.US,D,20240122,000000,25.43,25.46,25.35,25.4089,96377,0
+BSJU.US,D,20240123,000000,25.3699,25.38,25.335,25.335,5521,0
+BSJU.US,D,20240124,000000,25.47,25.47,25.3373,25.3373,7760,0
+BSJU.US,D,20240125,000000,25.41,25.535,25.41,25.535,1089,0
+BSJU.US,D,20240126,000000,25.6,25.6,25.5243,25.5424,2358,0
+BSJU.US,D,20240129,000000,25.56,25.62,25.525,25.5963,17680,0
+BSJU.US,D,20240130,000000,25.57,25.57,25.46,25.57,24181,0
+BSJU.US,D,20240131,000000,25.5896,25.5896,25.4958,25.4958,3084,0
+BSJU.US,D,20240201,000000,25.599,25.67,25.5929,25.65,15287,0
+BSJU.US,D,20240202,000000,25.56,25.6,25.47,25.55,16554,0
+BSJU.US,D,20240205,000000,25.4598,25.4598,25.37,25.4297,11526,0
+BSJU.US,D,20240206,000000,25.45,25.58,25.45,25.54,4788,0
+BSJU.US,D,20240207,000000,25.64,25.64,25.56,25.5781,17654,0
+BSJU.US,D,20240208,000000,25.55,25.57,25.54,25.555,9340,0
+BSJU.US,D,20240209,000000,25.65,25.65,25.56,25.6066,5994,0
+BSJU.US,D,20240212,000000,25.64,25.64,25.545,25.545,1727,0
+BSJU.US,D,20240213,000000,25.39,25.41,25.29,25.34,299538,0
+BSJU.US,D,20240214,000000,25.46,25.49,25.4,25.46,16521,0
+BSJU.US,D,20240215,000000,25.51,25.57,25.475,25.5349,12148,0
+BSJU.US,D,20240216,000000,25.44,25.475,25.44,25.4741,911,0
+BSJU.US,D,20240220,000000,25.34,25.435,25.25,25.41,50069,0
+BSJU.US,D,20240221,000000,25.32,25.39,25.3099,25.3444,21015,0
+BSJU.US,D,20240222,000000,25.51,25.51,25.35,25.4613,69864,0
+BSJU.US,D,20240223,000000,25.46,25.52,25.44,25.449,30841,0
+BSJU.US,D,20240226,000000,25.43,25.43,25.325,25.325,11009,0
+BSJU.US,D,20240227,000000,25.31,25.3449,25.3,25.3357,4904,0
+BSJU.US,D,20240228,000000,25.34,25.39,25.27,25.3655,140094,0
+BSJU.US,D,20240229,000000,25.41,25.41,25.35,25.35,11176,0
+BSJU.US,D,20240301,000000,25.4,25.51,25.34,25.49,12165,0
+BSJU.US,D,20240304,000000,25.54,25.54,25.435,25.5027,27143,0
+BSJU.US,D,20240305,000000,25.475,25.54,25.46,25.4785,22214,0
+BSJU.US,D,20240306,000000,25.53,25.579,25.52,25.525,18715,0
+BSJU.US,D,20240307,000000,25.58,25.61,25.54,25.554,14738,0
+BSJU.US,D,20240308,000000,25.61,25.63,25.55,25.55,4126,0
+BSJU.US,D,20240311,000000,25.55,25.58,25.5299,25.568,17750,0
+BSJU.US,D,20240312,000000,25.57,25.61,25.5375,25.576,20882,0
+BSJU.US,D,20240313,000000,25.58,25.635,25.58,25.5877,7136,0
+BSJU.US,D,20240314,000000,25.59,25.59,25.41,25.44,16407,0
+BSJU.US,D,20240315,000000,25.4299,25.46,25.415,25.44,24922,0
+BSJU.US,D,20240318,000000,25.3699,25.4,25.3599,25.38,7893,0
+BSJU.US,D,20240319,000000,25.42,25.51,25.369,25.51,8392,0
+BSJU.US,D,20240320,000000,25.454,25.62,25.454,25.6166,20320,0
+BSJU.US,D,20240321,000000,25.6842,25.7,25.6313,25.66,19901,0
+BSJU.US,D,20240322,000000,25.7,25.7,25.64,25.64,9790,0
+BSJU.US,D,20240325,000000,25.58,25.61,25.5401,25.58,14130,0
+BSJU.US,D,20240326,000000,25.61,25.61,25.51,25.51,6149,0
+BSJU.US,D,20240327,000000,25.6,25.68,25.565,25.67,4842,0
+BSJU.US,D,20240328,000000,25.64,25.67,25.6,25.63,10859,0
+BSJU.US,D,20240401,000000,25.65,25.65,25.47,25.5131,14870,0
+BSJU.US,D,20240402,000000,25.43,25.4672,25.41,25.4672,13856,0
+BSJU.US,D,20240403,000000,25.42,25.52,25.4,25.4961,22393,0
+BSJU.US,D,20240404,000000,25.63,25.63,25.45,25.46,21790,0
+BSJU.US,D,20240405,000000,25.46,25.47,25.455,25.455,5889,0
+BSJU.US,D,20240408,000000,25.45,25.53,25.45,25.51,24022,0
+BSJU.US,D,20240409,000000,25.57,25.59,25.51,25.5606,10055,0
+BSJU.US,D,20240410,000000,25.35,25.4,25.26,25.2946,10236,0
+BSJU.US,D,20240411,000000,25.23,25.3088,25.2161,25.275,3171,0
+BSJU.US,D,20240412,000000,25.26,25.285,25.23,25.2654,36701,0
+BSJU.US,D,20240415,000000,25.3,25.3,25.07,25.0926,12146,0
+BSJU.US,D,20240416,000000,25.05,25.1,25,25.035,5783,0
+BSJU.US,D,20240417,000000,25.0899,25.139,25.06,25.0666,8239,0
+BSJU.US,D,20240418,000000,25.08,25.1,25.029,25.0876,6294,0
+BSJU.US,D,20240419,000000,25.14,25.18,25.14,25.15,19075,0
+BSJU.US,D,20240422,000000,25.085,25.17,25.0476,25.165,4025,0
+BSJU.US,D,20240423,000000,25.25,25.28,25.24,25.265,5836,0
+BSJU.US,D,20240424,000000,25.23,25.23,25.1799,25.215,7277,0
+BSJU.US,D,20240425,000000,25.06,25.159,25.02,25.1429,9445,0
+BSJU.US,D,20240426,000000,25.18,25.27,25.18,25.2511,6154,0
+BSJU.US,D,20240429,000000,25.31,25.36,25.29,25.36,9504,0
+BSJU.US,D,20240430,000000,25.34,25.34,25.2009,25.2009,3267,0
+BSJU.US,D,20240501,000000,25.18,25.42,25.18,25.3343,8865,0
+BSJU.US,D,20240502,000000,25.34,25.49,25.34,25.4763,16737,0
+BSJU.US,D,20240503,000000,25.65,25.65,25.575,25.6195,8560,0
+BSJU.US,D,20240506,000000,25.67,25.68,25.64,25.6454,9544,0
+BSJU.US,D,20240507,000000,25.68,25.73,25.63,25.6625,6054,0
+BSJU.US,D,20240508,000000,25.61,25.62,25.6001,25.61,7721,0
+BSJU.US,D,20240509,000000,25.57,25.62,25.57,25.6107,4489,0
+BSJU.US,D,20240510,000000,25.58,25.58,25.54,25.575,5525,0
+BSJU.US,D,20240513,000000,25.61,25.61,25.5461,25.565,8372,0
+BSJU.US,D,20240514,000000,25.5601,25.63,25.5601,25.605,8323,0
+BSJU.US,D,20240515,000000,25.7,25.77,25.69,25.7461,9518,0
+BSJU.US,D,20240516,000000,25.73,25.73,25.695,25.695,894,0
+BSJU.US,D,20240517,000000,25.68,25.71,25.6709,25.705,18265,0
+BSJU.US,D,20240520,000000,25.54,25.56,25.53,25.54,4355,0
+BSJU.US,D,20240521,000000,25.57,25.59,25.5407,25.56,6624,0
+BSJU.US,D,20240522,000000,25.4999,25.5017,25.4575,25.4651,9939,0
+BSJU.US,D,20240523,000000,25.51,25.51,25.36,25.365,7300,0
+BSJU.US,D,20240524,000000,25.4,25.48,25.375,25.475,10618,0
+BSJU.US,D,20240528,000000,25.43,25.44,25.35,25.365,77531,0
+BSJU.US,D,20240529,000000,25.31,25.31,25.25,25.2571,15912,0
+BSJU.US,D,20240530,000000,25.29,25.38,25.29,25.3392,13404,0
+BSJU.US,D,20240531,000000,25.39,25.49,25.39,25.468,18003,0
+BSJU.US,D,20240603,000000,25.54,25.59,25.5002,25.5654,18967,0
+BSJU.US,D,20240604,000000,25.53,25.55,25.51,25.5128,10584,0
+BSJU.US,D,20240605,000000,25.55,25.61,25.53,25.5995,28915,0
+BSJU.US,D,20240606,000000,25.6,25.6,25.53,25.556,3959,0
+BSJU.US,D,20240607,000000,25.44,25.48,25.44,25.4741,8754,0
+BSJU.US,D,20240610,000000,25.47,25.51,25.47,25.51,3867,0
+BSJU.US,D,20240611,000000,25.49,25.55,25.4699,25.55,5526,0
+BSJU.US,D,20240612,000000,25.73,25.73,25.6545,25.6545,4247,0
+BSJU.US,D,20240613,000000,25.72,25.72,25.63,25.64,8569,0
+BSJU.US,D,20240614,000000,25.5302,25.54,25.49,25.53,8697,0
+BSJU.US,D,20240617,000000,25.48,25.6,25.48,25.57,9489,0
+BSJU.US,D,20240618,000000,25.56,25.68,25.56,25.6672,12934,0
+BSJU.US,D,20240620,000000,25.62,25.66,25.5901,25.6451,9104,0
+BSJU.US,D,20240621,000000,25.6299,25.69,25.62,25.685,8378,0
+BSJU.US,D,20240624,000000,25.54,25.54,25.48,25.5,4312,0
+BSJU.US,D,20240625,000000,25.5,25.52,25.4965,25.5,3245,0
+BSJU.US,D,20240626,000000,25.46,25.47,25.4229,25.45,9132,0
+BSJU.US,D,20240627,000000,25.46,25.46,25.43,25.455,9694,0
+BSJU.US,D,20240628,000000,25.48,25.51,25.3969,25.3969,6246,0
+BSJU.US,D,20240701,000000,25.44,25.44,25.365,25.375,4442,0
+BSJU.US,D,20240702,000000,25.38,25.46,25.38,25.4364,6899,0
+BSJU.US,D,20240703,000000,25.4699,25.49,25.43,25.4746,34062,0
+BSJU.US,D,20240705,000000,25.57,25.63,25.57,25.63,2252,0
+BSJU.US,D,20240708,000000,25.57,25.62,25.56,25.605,9658,0
+BSJU.US,D,20240709,000000,25.59,25.6,25.55,25.5673,10060,0
+BSJU.US,D,20240710,000000,25.576,25.65,25.572,25.6358,13249,0
+BSJU.US,D,20240711,000000,25.75,25.77,25.72,25.7651,18902,0
+BSJU.US,D,20240712,000000,25.76,25.85,25.7374,25.845,11623,0
+BSJU.US,D,20240715,000000,25.7974,25.85,25.79,25.835,14333,0
+BSJU.US,D,20240716,000000,25.88,25.96,25.8799,25.955,7904,0
+BSJU.US,D,20240717,000000,25.87,25.92,25.87,25.915,30193,0
+BSJU.US,D,20240718,000000,25.87,25.9,25.811,25.8269,6252,0
+BSJU.US,D,20240719,000000,25.92,25.92,25.779,25.8199,3657,0
+BSJU.US,D,20240722,000000,25.72,25.77,25.72,25.76,2751,0
+BSJU.US,D,20240723,000000,25.76,25.82,25.75,25.78,8760,0
+BSJU.US,D,20240724,000000,25.75,25.77,25.6733,25.6733,6102,0
+BSJU.US,D,20240725,000000,25.7,25.79,25.69,25.72,14466,0
+BSJU.US,D,20240726,000000,25.79,25.79,25.73,25.7484,11486,0
+BSJU.US,D,20240729,000000,25.8,25.8,25.71,25.7258,37173,0
+BSJU.US,D,20240730,000000,25.86,25.86,25.685,25.74,15824,0
+BSJU.US,D,20240731,000000,25.83,25.86,25.79,25.8497,28807,0
+BSJU.US,D,20240801,000000,25.8799,25.8799,25.79,25.7941,17363,0
+BSJU.US,D,20240802,000000,25.74,25.77,25.66,25.7182,63340,0
+BSJU.US,D,20240805,000000,25.42,25.65,25.36,25.575,16362,0
+BSJU.US,D,20240806,000000,25.58,25.77,25.58,25.6931,19212,0
+BSJU.US,D,20240807,000000,25.86,25.86,25.7,25.725,15905,0
+BSJU.US,D,20240808,000000,25.78,25.82,25.77,25.79,4411,0
+BSJU.US,D,20240809,000000,25.7999,25.8,25.76,25.775,15423,0
+BSJU.US,D,20240812,000000,25.79,25.79,25.74,25.7618,29985,0
+BSJU.US,D,20240813,000000,25.79,25.93,25.79,25.9173,40541,0
+BSJU.US,D,20240814,000000,25.88,25.99,25.88,25.985,25160,0
+BSJU.US,D,20240815,000000,25.95,26.02,25.95,26.015,8199,0
+BSJU.US,D,20240816,000000,26,26.119,26,26.115,12213,0
+BSJU.US,D,20240819,000000,25.93,26.01,25.93,25.99,18162,0
+BSJU.US,D,20240820,000000,26,26,25.9301,25.96,36959,0
+BSJU.US,D,20240821,000000,25.99,26.035,25.99,26.035,16343,0
+BSJU.US,D,20240822,000000,25.98,26.01,25.96,25.97,5368,0
+BSJU.US,D,20240823,000000,26.05,26.16,26.0499,26.15,6422,0
+BSJU.US,D,20240826,000000,26.18,26.18,26.1019,26.1313,25777,0
+BSJU.US,D,20240827,000000,26.0998,26.17,26.08,26.15,30844,0
+BSJU.US,D,20240828,000000,26.15,26.15,26.1,26.135,27861,0
+BSJU.US,D,20240829,000000,26.12,26.171,26.12,26.15,14586,0
+BSJU.US,D,20240830,000000,26.17,26.17,26.115,26.15,16679,0
+BSJU.US,D,20240903,000000,26.13,26.13,26.06,26.075,18976,0
+BSJU.US,D,20240904,000000,26.03,26.1999,26.03,26.16,10996,0
+BSJU.US,D,20240905,000000,26.22,26.28,26.1785,26.24,27756,0
+BSJU.US,D,20240906,000000,26.26,26.29,26.18,26.23,219116,0
+BSJU.US,D,20240909,000000,26.23,26.31,26.22,26.29,101894,0
+BSJU.US,D,20240910,000000,26.24,26.25,26.17,26.22,25719,0
+BSJU.US,D,20240911,000000,26.19,26.255,26.13,26.2548,108510,0
+BSJU.US,D,20240912,000000,26.23,26.3,26.22,26.26,21987,0
+BSJU.US,D,20240913,000000,26.33,26.36,26.31,26.33,36434,0
+BSJU.US,D,20240916,000000,26.34,26.418,26.32,26.418,23150,0
+BSJU.US,D,20240917,000000,26.41,26.43,26.3853,26.4174,29861,0
+BSJU.US,D,20240918,000000,26.39,26.54,26.3772,26.425,34802,0
+BSJU.US,D,20240919,000000,26.58,26.58,26.48,26.5205,19755,0
+BSJU.US,D,20240920,000000,26.465,26.5,26.4296,26.4957,8148,0
+BSJU.US,D,20240923,000000,26.355,26.38,26.349,26.355,30664,0
+BSJU.US,D,20240924,000000,26.33,26.399,26.2972,26.36,39479,0
+BSJU.US,D,20240925,000000,26.34,26.38,26.33,26.345,27847,0
+BSJU.US,D,20240926,000000,26.32,26.39,26.31,26.35,17751,0
+BSJU.US,D,20240927,000000,26.35,26.405,26.34,26.405,6151,0
+BSJU.US,D,20240930,000000,26.36,26.42,26.36,26.39,15631,0
+BSJU.US,D,20241001,000000,26.38,26.4,26.32,26.3504,19419,0
+BSJU.US,D,20241002,000000,26.31,26.355,26.2915,26.35,15118,0
+BSJU.US,D,20241003,000000,26.33,26.33,26.26,26.31,16495,0
+BSJU.US,D,20241004,000000,26.3,26.3,26.21,26.2438,17716,0
+BSJU.US,D,20241007,000000,26.23,26.23,26.12,26.1372,45041,0
+BSJU.US,D,20241008,000000,26.16,26.2,26.15,26.19,60373,0
+BSJU.US,D,20241009,000000,26.18,26.24,26.1498,26.16,56819,0
+BSJU.US,D,20241010,000000,26.15,26.17,26.1099,26.15,61385,0
+BSJU.US,D,20241011,000000,26.12,26.22,26.12,26.2,27235,0
+BSJU.US,D,20241014,000000,26.22,26.2313,26.1579,26.22,22359,0
+BSJU.US,D,20241015,000000,26.22,26.2717,26.2001,26.2244,27920,0
+BSJU.US,D,20241016,000000,26.24,26.3,26.2399,26.29,24359,0
+BSJU.US,D,20241017,000000,26.27,26.27,26.19,26.21,13165,0
+BSJU.US,D,20241018,000000,26.24,26.3,26.23,26.28,16448,0
+BSJU.US,D,20241021,000000,26.09,26.09,26.0099,26.035,21404,0
+BSJU.US,D,20241022,000000,26,26.01,25.95,25.9851,20141,0
+BSJU.US,D,20241023,000000,25.93,25.93,25.855,25.87,20577,0
+BSJU.US,D,20241024,000000,25.91,25.97,25.88,25.94,27953,0
+BSJU.US,D,20241025,000000,25.96,26.01,25.91,25.91,23881,0
+BSJU.US,D,20241028,000000,26,26,25.95,25.98,52026,0
+BSJU.US,D,20241029,000000,25.91,26,25.885,25.98,7631,0
+BSJU.US,D,20241030,000000,25.97,26.0292,25.93,25.93,10184,0
+BSJU.US,D,20241031,000000,25.93,25.93,25.84,25.84,28077,0
+BSJU.US,D,20241101,000000,25.95,25.96,25.84,25.85,10732,0
+BSJU.US,D,20241104,000000,25.95,25.9599,25.8899,25.89,16301,0
+BSJU.US,D,20241105,000000,25.94,26.02,25.9201,26.02,20108,0
+BSJU.US,D,20241106,000000,25.99,26.07,25.9899,26.04,20898,0
+BSJU.US,D,20241107,000000,26.06,26.2,26.06,26.1604,27164,0
+BSJU.US,D,20241108,000000,26.195,26.28,26.195,26.26,33174,0
+BSJU.US,D,20241111,000000,26.26,26.26,26.2,26.235,73568,0
+BSJU.US,D,20241112,000000,26.18,26.18,26.06,26.08,26715,0
+BSJU.US,D,20241113,000000,26.13,26.14,26.0891,26.11,16266,0
+BSJU.US,D,20241114,000000,26.11,26.13,26.04,26.0533,34043,0
+BSJU.US,D,20241115,000000,26.01,26.04,25.9699,26.02,30441,0
+BSJU.US,D,20241118,000000,25.85,25.92,25.835,25.89,18060,0
+BSJU.US,D,20241119,000000,25.94,26.0299,25.81,25.99,48897,0
+BSJU.US,D,20241120,000000,25.95,25.96,25.92,25.95,15921,0
+BSJU.US,D,20241121,000000,25.94,26.01,25.94,25.965,12807,0
+BSJU.US,D,20241122,000000,25.96,25.99,25.93,25.93,22300,0
+BSJU.US,D,20241125,000000,26.05,26.09,26.0201,26.05,37279,0
+BSJU.US,D,20241126,000000,26.03,26.03,25.98,26.015,26199,0
+BSJU.US,D,20241127,000000,26.01,26.0993,26.01,26.09,19418,0
+BSJU.US,D,20241129,000000,26.08,26.13,26.08,26.11,8792,0
+BSJU.US,D,20241202,000000,26.1,26.17,26.1,26.15,25951,0
+BSJU.US,D,20241203,000000,26.14,26.16,26.12,26.13,29803,0
+BSJU.US,D,20241204,000000,26.12,26.19,26.12,26.185,17079,0
+BSJU.US,D,20241205,000000,26.17,26.19,26.1501,26.165,28517,0
+BSJU.US,D,20241206,000000,26.2,26.259,26.19,26.215,41314,0
+BSJU.US,D,20241209,000000,26.24,26.24,26.17,26.17,25781,0
+BSJU.US,D,20241210,000000,26.17,26.2,26.1621,26.17,12042,0
+BSJU.US,D,20241211,000000,26.2,26.245,26.1834,26.195,15711,0
+BSJU.US,D,20241212,000000,26.19,26.19,26.12,26.12,10281,0
+BSJU.US,D,20241213,000000,26.11,26.11,26.0402,26.0647,15057,0
+BSJU.US,D,20241216,000000,26.09,26.13,26.07,26.09,21489,0
+BSJU.US,D,20241217,000000,26.03,26.061,26,26,25536,0
+BSJU.US,D,20241218,000000,26.03,26.04,25.68,25.68,64497,0
+BSJU.US,D,20241219,000000,25.83,25.83,25.66,25.66,49210,0
+BSJU.US,D,20241220,000000,25.75,25.88,25.67,25.84,122570,0
+BSJU.US,D,20241223,000000,25.71,25.71,25.58,25.62,36715,0
+BSJU.US,D,20241224,000000,25.6,25.66,25.6,25.66,2792,0
+BSJU.US,D,20241226,000000,25.65,25.75,25.61,25.73,13412,0
+BSJU.US,D,20241227,000000,25.68,25.71,25.64,25.67,31846,0
+BSJU.US,D,20241230,000000,25.64,25.71,25.59,25.6972,32495,0
+BSJU.US,D,20241231,000000,25.7,25.77,25.64,25.68,21460,0
+BSJU.US,D,20250102,000000,25.75,25.76,25.711,25.74,16357,0
+BSJU.US,D,20250103,000000,25.79,25.81,25.785,25.8,11268,0
+BSJU.US,D,20250106,000000,25.87,25.89,25.8394,25.86,107138,0
+BSJU.US,D,20250107,000000,25.87,25.87,25.75,25.75,20317,0
+BSJU.US,D,20250108,000000,25.73,25.795,25.73,25.7767,19467,0
+BSJU.US,D,20250110,000000,25.68,25.73,25.61,25.63,26544,0
+BSJU.US,D,20250113,000000,25.57,25.66,25.5508,25.62,29061,0
+BSJU.US,D,20250114,000000,25.65,25.7,25.6097,25.6436,32683,0
+BSJU.US,D,20250115,000000,25.8,25.89,25.75,25.86,30926,0
+BSJU.US,D,20250116,000000,25.819,25.95,25.819,25.925,19756,0
+BSJU.US,D,20250117,000000,25.94,26.02,25.9,25.97,26031,0
+BSJU.US,D,20250121,000000,25.86,25.95,25.83,25.89,50541,0
+BSJU.US,D,20250122,000000,25.89,25.9,25.83,25.83,21588,0
+BSJU.US,D,20250123,000000,25.81,25.89,25.785,25.89,15956,0
+BSJU.US,D,20250124,000000,25.87,25.95,25.865,25.88,35177,0
+BSJU.US,D,20250127,000000,25.85,25.949,25.82,25.93,31381,0
+BSJU.US,D,20250128,000000,25.9,25.95,25.875,25.9,51421,0
+BSJU.US,D,20250129,000000,25.899,25.97,25.885,25.9075,18595,0
+BSJU.US,D,20250130,000000,25.96,26.005,25.9021,25.95,18734,0
+BSJU.US,D,20250131,000000,25.9514,25.9899,25.9,25.91,21585,0
+BSJU.US,D,20250203,000000,25.85,25.9217,25.8,25.87,89969,0
+BSJU.US,D,20250204,000000,25.82,26,25.82,25.95,34215,0
+BSJU.US,D,20250205,000000,25.9535,26.07,25.9535,26.03,34373,0
+BSJU.US,D,20250206,000000,26.0296,26.04,25.99,26.015,21809,0
+BSJU.US,D,20250207,000000,25.98,25.98,25.9,25.9,46621,0
+BSJU.US,D,20250210,000000,25.97,26.03,25.96,25.97,49731,0
+BSJU.US,D,20250211,000000,25.92,25.97,25.9118,25.94,32680,0
+BSJU.US,D,20250212,000000,25.83,25.895,25.83,25.88,22296,0
+BSJU.US,D,20250213,000000,25.89,26,25.89,26,21194,0
+BSJU.US,D,20250214,000000,26.01,26.08,26.01,26.05,46599,0
+BSJU.US,D,20250218,000000,26.09,26.09,25.985,26,73676,0
+BSJU.US,D,20250219,000000,25.98,26.02,25.95,26,18306,0
+BSJU.US,D,20250220,000000,26,26.05,25.97,26.01,19542,0
+BSJU.US,D,20250221,000000,26.02,26.05,25.97,25.99,22134,0
+BSJU.US,D,20250224,000000,25.84,25.9,25.82,25.88,34534,0
+BSJU.US,D,20250225,000000,25.92,25.94,25.88,25.88,98296,0
+BSJU.US,D,20250226,000000,25.9,25.97,25.9,25.95,12130,0
+BSJU.US,D,20250227,000000,25.96,25.97,25.9,25.905,20687,0
+BSJU.US,D,20250228,000000,25.92,26,25.9,25.99,15743,0
+BSJU.US,D,20250303,000000,25.96,25.9672,25.87,25.89,23859,0
+BSJU.US,D,20250304,000000,25.85,25.92,25.81,25.87,13703,0
+BSJU.US,D,20250305,000000,25.89,25.935,25.85,25.9,30918,0
+BSJU.US,D,20250306,000000,25.83,25.86,25.79,25.79,31788,0
+BSJU.US,D,20250307,000000,25.8427,25.87,25.81,25.85,92450,0
+BSJU.US,D,20250310,000000,25.8,25.813,25.74,25.74,18233,0
+BSJU.US,D,20250311,000000,25.7307,25.758,25.63,25.64,31272,0
+BSJU.US,D,20250312,000000,25.7,25.709,25.6436,25.66,28164,0
+BSJU.US,D,20250313,000000,25.65,25.65,25.46,25.46,18907,0
+BSJU.US,D,20250314,000000,25.58,25.6385,25.56,25.61,21529,0
+BSJU.US,D,20250317,000000,25.63,25.7,25.6,25.65,32991,0
+BSJU.US,D,20250318,000000,25.6532,25.66,25.6254,25.65,22705,0
+BSJU.US,D,20250319,000000,25.65,25.83,25.65,25.79,32893,0
+BSJU.US,D,20250320,000000,25.78,25.82,25.76,25.77,34127,0
+BSJU.US,D,20250321,000000,25.76,25.7891,25.7125,25.75,20420,0
+BSJU.US,D,20250324,000000,25.69,25.72,25.66,25.69,40665,0
+BSJU.US,D,20250325,000000,25.7,25.74,25.7,25.7,18038,0
+BSJU.US,D,20250326,000000,25.69,25.69,25.536,25.59,32717,0
+BSJU.US,D,20250327,000000,25.56,25.59,25.535,25.54,35166,0
+BSJU.US,D,20250328,000000,25.53,25.53,25.425,25.49,22867,0
+BSJU.US,D,20250331,000000,25.37,25.49,25.3599,25.49,18565,0
+BSJU.US,D,20250401,000000,25.48,25.56,25.47,25.56,20562,0
+BSJU.US,D,20250402,000000,25.5,25.62,25.5,25.595,25331,0
+BSJU.US,D,20250403,000000,25.35,25.389,25.23,25.26,22661,0
+BSJU.US,D,20250404,000000,25.11,25.11,24.83,24.95,20529,0
+BSJU.US,D,20250407,000000,24.09,25.5199,24.09,24.775,96453,0
+BSJU.US,D,20250408,000000,25.14,25.14,24.435,24.5364,17431,0
+BSJU.US,D,20250409,000000,24.14,25.2133,24.14,25.2133,52125,0
+BSJU.US,D,20250410,000000,25.06,25.64,24.67,24.8115,16428,0
+BSJU.US,D,20250411,000000,24.66,25,24.61,24.8575,26724,0
+BSJU.US,D,20250414,000000,25.09,25.09,24.97,25.01,15544,0
+BSJU.US,D,20250415,000000,25.05,25.1397,25.05,25.09,12146,0
+BSJU.US,D,20250416,000000,25.07,25.17,25,25.08,34879,0
+BSJU.US,D,20250417,000000,25.16,25.27,25.15,25.25,32237,0
+BSJU.US,D,20250421,000000,24.99,25,24.915,24.96,50251,0
+BSJU.US,D,20250422,000000,25.02,25.11,25.02,25.08,20214,0
+BSJU.US,D,20250423,000000,25.39,25.41,25.21,25.2313,210093,0
+BSJU.US,D,20250424,000000,25.28,25.44,25.27,25.41,29931,0
+BSJU.US,D,20250425,000000,25.37,25.52,25.36,25.48,24292,0
+BSJU.US,D,20250428,000000,25.46,25.46,25.38,25.44,11049,0
+BSJU.US,D,20250429,000000,25.39,25.49,25.39,25.47,13890,0
+BSJU.US,D,20250430,000000,25.38,25.38,25.3,25.32,60111,0
+BSJU.US,D,20250501,000000,25.4,25.42,25.3495,25.36,14365,0
+BSJU.US,D,20250502,000000,25.42,25.485,25.4,25.46,23157,0
+BSJU.US,D,20250505,000000,25.41,25.48,25.39,25.43,10660,0
+BSJU.US,D,20250506,000000,25.4,25.455,25.3718,25.41,21329,0
+BSJU.US,D,20250507,000000,25.46,25.58,25.43,25.44,25354,0
+BSJU.US,D,20250508,000000,25.47,25.529,25.43,25.43,36554,0
+BSJU.US,D,20250509,000000,25.48,25.49,25.425,25.44,29902,0
+BSJU.US,D,20250512,000000,25.645,25.75,25.6423,25.75,30893,0
+BSJU.US,D,20250513,000000,25.76,25.85,25.75,25.81,64381,0
+BSJU.US,D,20250514,000000,25.8,25.8,25.72,25.73,18145,0
+BSJU.US,D,20250515,000000,25.66,25.75,25.65,25.75,22464,0
+BSJU.US,D,20250516,000000,25.76,25.79,25.72,25.76,22528,0
+BSJU.US,D,20250519,000000,25.48,25.585,25.48,25.585,10865,0
+BSJU.US,D,20250520,000000,25.52,25.57,25.52,25.57,11291,0
+BSJU.US,D,20250521,000000,25.53,25.53,25.39,25.4,28098,0
+BSJU.US,D,20250522,000000,25.37,25.43,25.35,25.415,39421,0
+BSJU.US,D,20250523,000000,25.32,25.39,25.3097,25.38,31123,0
+BSJU.US,D,20250527,000000,25.53,25.58,25.47,25.575,30873,0
+BSJU.US,D,20250528,000000,25.57,25.58,25.517103,25.57,27502,0
+BSJU.US,D,20250529,000000,25.6,25.64,25.585,25.6055,27901,0
+BSJU.US,D,20250530,000000,25.6,25.64,25.58,25.64,14918,0
+BSJU.US,D,20250602,000000,25.59,25.65,25.59,25.64,31239,0
+BSJU.US,D,20250603,000000,25.65,25.74,25.65,25.695,12893,0
+BSJU.US,D,20250604,000000,25.7192,25.78,25.7192,25.76,12409,0
+BSJU.US,D,20250605,000000,25.76,25.7763,25.705,25.71,16230,0
+BSJU.US,D,20250606,000000,25.69,25.72,25.68,25.69,19050,0
+BSJU.US,D,20250609,000000,25.71,25.76,25.68,25.755,22907,0
+BSJU.US,D,20250610,000000,25.77,25.85,25.7401,25.81,23178,0
+BSJU.US,D,20250611,000000,25.83,25.87,25.83,25.83,23649,0
+BSJU.US,D,20250612,000000,25.8,25.85,25.8,25.81,17102,0
+BSJU.US,D,20250613,000000,25.78,25.8,25.765,25.765,34835,0
+BSJU.US,D,20250616,000000,25.7983,25.83,25.7905,25.81,20922,0
+BSJU.US,D,20250617,000000,25.79,25.79,25.765,25.78,9299,0
+BSJU.US,D,20250618,000000,25.7767,25.855,25.7701,25.82,26496,0
+BSJU.US,D,20250620,000000,25.84,25.91,25.833,25.91,11795,0
+BSJU.US,D,20250623,000000,25.74,25.8,25.732,25.795,30848,0
+BSJU.US,D,20250624,000000,25.8,26.02,25.7804,25.87,381408,0
+BSJU.US,D,20250625,000000,25.87,25.89,25.8263,25.87,26140,0
+BSJU.US,D,20250626,000000,25.9,25.95,25.87,25.94,39345,0
+BSJU.US,D,20250627,000000,25.95,25.97,25.9,25.93,51680,0
+BSJU.US,D,20250630,000000,25.97,26.02,25.97,26.015,65763,0
+BSJU.US,D,20250701,000000,26,26.012,25.975,25.99,16970,0
+BSJU.US,D,20250702,000000,25.9566,26.07,25.9566,26.025,111694,0
+BSJU.US,D,20250703,000000,26.01,26.04,26.0007,26.025,40176,0
+BSJU.US,D,20250707,000000,26.06,26.06,25.9499,25.96,30853,0
+BSJU.US,D,20250708,000000,25.95,25.95,25.8801,25.885,41086,0
+BSJU.US,D,20250709,000000,25.9,25.97,25.9,25.965,22632,0
+BSJU.US,D,20250710,000000,26,26,25.93,25.93,89307,0
+BSJU.US,D,20250711,000000,25.92,25.92,25.87,25.895,252427,0
+BSJU.US,D,20250714,000000,25.89,25.95,25.89,25.935,65052,0
+BSJU.US,D,20250715,000000,25.94,25.94,25.85,25.88,27701,0
+BSJU.US,D,20250716,000000,25.87,25.93,25.85,25.92,118714,0
+BSJU.US,D,20250717,000000,25.91,25.96,25.91,25.945,41899,0
+BSJU.US,D,20250718,000000,25.98,25.99,25.96,25.98,25703,0
+BSJU.US,D,20250721,000000,25.89,25.91,25.88,25.88,8324,0
+BSJU.US,D,20250722,000000,25.92,25.93,25.877,25.915,20734,0
+BSJU.US,D,20250723,000000,25.95,25.96,25.91,25.95,17663,0
+BSJU.US,D,20250724,000000,25.91,25.95,25.89,25.9161,44580,0
+BSJU.US,D,20250725,000000,25.94,25.9599,25.8903,25.93,43195,0
+BSJU.US,D,20250728,000000,25.96,25.96,25.92,25.925,22691,0
+BSJU.US,D,20250729,000000,25.925,25.95,25.915,25.935,21723,0
+BSJU.US,D,20250730,000000,25.92,25.94,25.87,25.885,16707,0
+BSJU.US,D,20250731,000000,25.88,25.93,25.8798,25.8808,24158,0
+BSJU.US,D,20250801,000000,25.86,25.9,25.8201,25.875,29035,0
+BSJU.US,D,20250804,000000,25.94,25.99,25.9247,25.9704,27910,0
+BSJU.US,D,20250805,000000,25.9653,26,25.9499,25.995,13769,0
+BSJU.US,D,20250806,000000,25.98,26.02,25.98,26.015,16250,0
+BSJU.US,D,20250807,000000,26.02,26.03,25.973738,25.975,45265,0
+BSJU.US,D,20250808,000000,25.99,26.01,25.96,25.995,39960,0
+BSJU.US,D,20250811,000000,25.9958,26.04,25.9958,26.005,30788,0
+BSJU.US,D,20250812,000000,26.02,26.06,26.0064,26.055,73192,0
+BSJU.US,D,20250813,000000,26.06,26.15,26.06,26.137,50162,0
+BSJU.US,D,20250814,000000,26.09,26.09,26.035,26.045,27174,0
+BSJU.US,D,20250815,000000,26.03,26.04,25.98,26.03,34742,0
+BSJU.US,D,20250818,000000,25.88,25.91,25.87,25.9,49012,0
+BSJU.US,D,20250819,000000,25.88,25.9043,25.865,25.895,36962,0
+BSJU.US,D,20250820,000000,25.85,25.89,25.835,25.8681,61842,0
+BSJU.US,D,20250821,000000,25.84,25.88,25.82,25.835,57092,0
+BSJU.US,D,20250822,000000,25.85,26.06,25.84,26.06,44532,0
+BSJU.US,D,20250825,000000,26.05,26.06,26.01,26.0347,58489,0
+BSJU.US,D,20250826,000000,26.01,26.09,26.001,26.07,27807,0
+BSJU.US,D,20250827,000000,26.04,26.12,26.0399,26.11,25242,0
+BSJU.US,D,20250828,000000,26.1,26.14,26.0714,26.14,76210,0
+BSJU.US,D,20250829,000000,26.09,26.098,26.06,26.07,39655,0
+BSJU.US,D,20250902,000000,25.97,26.03,25.97,26.03,72585,0
+BSJU.US,D,20250903,000000,26.03,26.13,26.03,26.12,45285,0
+BSJU.US,D,20250904,000000,26.12,26.17,26.11,26.15,35373,0
+BSJU.US,D,20250905,000000,26.18,26.24,26.18,26.21,42771,0
+BSJU.US,D,20250908,000000,26.21,26.24,26.21,26.2209,45966,0
+BSJU.US,D,20250909,000000,26.205,26.21,26.15,26.195,34536,0
+BSJU.US,D,20250910,000000,26.2,26.26,26.191,26.24,48608,0
+BSJU.US,D,20250911,000000,26.23,26.2805,26.23,26.27,42969,0
+BSJU.US,D,20250912,000000,26.26,26.26,26.24,26.245,32658,0
+BSJU.US,D,20250915,000000,26.27,26.35,26.27,26.33,125326,0
+BSJU.US,D,20250916,000000,26.33,26.33,26.29,26.3,44901,0
+BSJU.US,D,20250917,000000,26.31,26.31,26.25,26.26,31542,0
+BSJU.US,D,20250918,000000,26.29,26.31,26.26,26.29,70356,0
+BSJU.US,D,20250919,000000,26.3,26.35,26.2975,26.32,65873,0
+BSJU.US,D,20250922,000000,26.17,26.21,26.17,26.205,94090,0
+BSJU.US,D,20250923,000000,26.23,26.23,26.2038,26.205,19087,0
+BSJU.US,D,20250924,000000,26.21,26.21,26.16,26.165,53032,0
+BSJU.US,D,20250925,000000,26.11,26.11,26.08,26.095,26095,0
+BSJU.US,D,20250926,000000,26.11,26.13,26.07,26.125,24631,0
+BSJU.US,D,20250929,000000,26.22,26.22,26.16,26.19,134975,0
+BSJU.US,D,20250930,000000,26.19,26.19,26.1244,26.16,40635,0
+BSJU.US,D,20251001,000000,26.13,26.185,26.09,26.1846,158724,0
+BSJU.US,D,20251002,000000,26.24,26.24,26.1799,26.205,34059,0
+BSJU.US,D,20251003,000000,26.22,26.22,26.1302,26.175,53598,0
+BSJU.US,D,20251006,000000,26.18,26.18,26.13,26.155,30685,0
+BSJU.US,D,20251007,000000,26.16,26.16,26.13,26.145,36124,0
+BSJU.US,D,20251008,000000,26.14,26.14,26.0702,26.0702,17982,0
+BSJU.US,D,20251009,000000,26.06,26.06,25.95,26,21702,0
+BSJU.US,D,20251010,000000,26,26.0013,25.837,25.84,16618,0
+BSJU.US,D,20251013,000000,25.89,25.98,25.89,25.98,16285,0
+BSJU.US,D,20251014,000000,25.87,26.03,25.87,25.9831,238055,0
+BSJU.US,D,20251015,000000,26.07,26.09,26.06,26.085,20254,0
+BSJU.US,D,20251016,000000,26.11,26.13,26.02,26.02,35040,0
+BSJU.US,D,20251017,000000,26.02,26.0561,26.0099,26.055,26659,0
+BSJU.US,D,20251020,000000,25.96,26.01,25.96,26,28627,0
+BSJU.US,D,20251021,000000,26.01,26.02,25.96,25.985,44370,0
+BSJU.US,D,20251022,000000,25.96,25.98,25.93,25.96,31533,0
+BSJU.US,D,20251023,000000,25.96,26,25.9586,26,16248,0
+BSJU.US,D,20251024,000000,26.08,26.09,26.0501,26.085,19928,0
+BSJU.US,D,20251027,000000,26.1,26.18,26.1,26.1736,11667,0
+BSJU.US,D,20251028,000000,26.16,26.16,26.08,26.145,28572,0
+BSJU.US,D,20251029,000000,26.125,26.19,26.06,26.07,25684,0
+BSJU.US,D,20251030,000000,26,26.04,26,26.0051,18708,0
+BSJU.US,D,20251031,000000,26.01,26.0599,26,26,21612,0
+BSJU.US,D,20251103,000000,26.01,26.01,25.909,25.915,19928,0
+BSJU.US,D,20251104,000000,25.84,25.93,25.8333,25.9,31497,0
+BSJU.US,D,20251105,000000,25.9,25.9616,25.9,25.9419,42869,0
+BSJU.US,D,20251106,000000,25.95,25.97,25.9095,25.955,28663,0
+BSJU.US,D,20251107,000000,25.93,25.98,25.8901,25.9785,21598,0
+BSJU.US,D,20251110,000000,26.03,26.1,26.03,26.092,29548,0
+BSJU.US,D,20251111,000000,26.08,26.155,26.08,26.125,36176,0
+BSJU.US,D,20251112,000000,26.11,26.11,26.05,26.065,13815,0
+BSJU.US,D,20251113,000000,26.02,26.02,25.915,25.93,225321,0
+BSJU.US,D,20251114,000000,25.87,25.99,25.86,25.955,38653,0
+BSJU.US,D,20251117,000000,25.93,25.96,25.88,25.915,46421,0
+BSJU.US,D,20251118,000000,25.86,25.94,25.86,25.915,33170,0
+BSJU.US,D,20251119,000000,25.97,25.975,25.93,25.94,47321,0
+BSJU.US,D,20251120,000000,26.02,26.06,25.92,25.93,40922,0
+BSJU.US,D,20251121,000000,25.97,26.03,25.915,26.01,46696,0
+BSJU.US,D,20251124,000000,25.85,25.925,25.85,25.915,51884,0
+BSJU.US,D,20251125,000000,25.9,26.03,25.89,26.025,26062,0
+BSJU.US,D,20251126,000000,26,26.06,26,26.055,16158,0
+BSJU.US,D,20251128,000000,26.07,26.1,26.06,26.085,24934,0
+BSJU.US,D,20251201,000000,26.08,26.08,25.9999,26.035,50584,0
+BSJU.US,D,20251202,000000,26.06,26.0925,26.0301,26.09,26275,0
+BSJU.US,D,20251203,000000,26.08,26.15,26.077,26.135,85796,0
+BSJU.US,D,20251204,000000,26.11,26.11,26.08,26.11,23706,0
+BSJU.US,D,20251205,000000,26.13,26.14,26.1009,26.1311,106189,0
+BSJU.US,D,20251208,000000,26.12,26.12,26.045,26.0746,34026,0
+BSJU.US,D,20251209,000000,26.05,26.07,26.03,26.0575,275231,0
+BSJU.US,D,20251210,000000,26.03,26.15,26.01,26.125,34548,0
+BSJU.US,D,20251211,000000,26.16,26.17,26.1,26.1384,111330,0
+BSJU.US,D,20251212,000000,26.1,26.11,26.05,26.07,64588,0
+BSJU.US,D,20251215,000000,26.09,26.105,26.0701,26.105,24211,0
+BSJU.US,D,20251216,000000,26.07,26.105,26.06,26.101,34070,0
+BSJU.US,D,20251217,000000,26.06,26.06,25.99,26.045,99465,0
+BSJU.US,D,20251218,000000,26.12,26.1396,26.0949,26.13,336934,0
+BSJU.US,D,20251219,000000,26.14,26.16,26.14,26.145,140766,0
+BSJU.US,D,20251222,000000,26.04,26.05,26.005,26.045,90752,0
+BSJU.US,D,20251223,000000,26.02,26.0999,26.02,26.0751,197143,0
+BSJU.US,D,20251224,000000,26.05,26.13,26.05,26.1159,90729,0
+BSJU.US,D,20251226,000000,26.1,26.1362,26.095,26.12,120097,0
+BSJU.US,D,20251229,000000,26.07,26.1199,26.06,26.1079,147898,0
+BSJU.US,D,20251230,000000,26.09,26.14,26.09,26.125,56928,0
+BSJU.US,D,20251231,000000,26.12,26.145,26.105,26.105,66573,0
+BSJU.US,D,20260102,000000,26.12,26.12,26.075,26.11,105645,0
+BSJU.US,D,20260105,000000,26.16,26.195,26.15,26.1852,119428,0
+BSJU.US,D,20260106,000000,26.23,26.23,26.17,26.185,87503,0
+BSJU.US,D,20260107,000000,26.18,26.1999,26.16,26.175,151850,0
+BSJU.US,D,20260108,000000,26.16,26.195,26.1464,26.185,97162,0
+BSJU.US,D,20260109,000000,26.18,26.23,26.18,26.2248,99503,0
+BSJU.US,D,20260112,000000,26.2,26.22,26.18,26.215,65780,0
+BSJU.US,D,20260113,000000,26.21,26.25,26.205,26.24,136205,0
+BSJU.US,D,20260114,000000,26.21,26.2664,26.2099,26.26,75669,0
+BSJU.US,D,20260115,000000,26.26,26.28,26.225,26.259,135336,0
+BSJU.US,D,20260116,000000,26.25,26.29,26.24,26.28,91013,0
+BSJU.US,D,20260120,000000,26.03,26.1,26.01,26.08,81835,0
+BSJU.US,D,20260121,000000,26.07,26.15,26.07,26.1,72165,0
+BSJU.US,D,20260122,000000,26.12,26.14,26.109,26.13,71966,0
+BSJU.US,D,20260123,000000,26.12,26.14,26.0908,26.12,56458,0
+BSJU.US,D,20260126,000000,26.15,26.155,26.12,26.15,132203,0
+BSJU.US,D,20260127,000000,26.15,26.17,26.13,26.1646,136943,0
+BSJU.US,D,20260128,000000,26.15,26.15,26.12,26.12,56090,0
+BSJU.US,D,20260129,000000,26.12,26.13,26.0781,26.13,51285,0
+BSJU.US,D,20260130,000000,26.09,26.16,26.08,26.15,38449,0
+BSJU.US,D,20260202,000000,26.2,26.2,26.14,26.15,131863,0
+BSJU.US,D,20260203,000000,26.14,26.18,26.07,26.12,60097,0
+BSJU.US,D,20260204,000000,26.11,26.11,26.0499,26.07,67179,0
+BSJU.US,D,20260205,000000,26.06,26.07,26.015,26.03,79601,0
+BSJU.US,D,20260206,000000,26.08,26.14,26.07,26.13,102802,0
+BSJU.US,D,20260209,000000,26.14,26.19,26.135,26.19,84068,0
+BSJU.US,D,20260210,000000,26.19,26.2199,26.18,26.18,55340,0
+BSJU.US,D,20260211,000000,26.19,26.289,26.13,26.18,53266,0
+BSJU.US,D,20260212,000000,26.16,26.195,26.125,26.13,43383,0
+BSJU.US,D,20260213,000000,26.13,26.19,26.125,26.165,54480,0
+BSJU.US,D,20260217,000000,26.16,26.17,26.1199,26.145,64792,0
+BSJU.US,D,20260218,000000,26.16,26.19,26.16,26.19,37775,0

daily/us/nasdaq etfs/bsmt.us.txt

@@ -0,0 +1,1448 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMT.US,D,20190927,000000,24.1813,24.1912,24.1813,24.1813,2062.4713132496,0
+BSMT.US,D,20191009,000000,24.4054,24.4054,24.4054,24.4054,2274.3415406575,0
+BSMT.US,D,20191011,000000,24.1713,24.1713,24.1713,24.1713,522.14463626573,0
+BSMT.US,D,20191021,000000,24.0687,24.0687,24.0687,24.0687,1133.6563352769,0
+BSMT.US,D,20191025,000000,24.0269,24.0269,24.0269,24.0269,1045.293396832,0
+BSMT.US,D,20191028,000000,24.017,24.017,24.017,24.017,510.0951446596,0
+BSMT.US,D,20191031,000000,24.1703,24.1703,24.1703,24.1703,112.46192165724,0
+BSMT.US,D,20191101,000000,24.1325,24.1325,24.1245,24.1245,1544.3431741859,0
+BSMT.US,D,20191107,000000,23.9393,23.9493,23.9393,23.9393,624.56531491785,0
+BSMT.US,D,20191108,000000,23.8804,23.8804,23.8804,23.8804,1367.617297296,0
+BSMT.US,D,20191113,000000,23.9194,23.9293,23.9184,23.9184,22656.056592431,0
+BSMT.US,D,20191119,000000,24.008,24.0269,23.998,24.003,23635.077785429,0
+BSMT.US,D,20191120,000000,24.0667,24.0897,24.0667,24.0897,4529.6047196052,0
+BSMT.US,D,20191121,000000,24.0618,24.0618,24.0568,24.0618,1132.6522109764,0
+BSMT.US,D,20191125,000000,24.1046,24.1046,24.0897,24.0897,303.24553875433,0
+BSMT.US,D,20191202,000000,24.1235,24.1235,24.0857,24.0857,354.45587808039,0
+BSMT.US,D,20191203,000000,24.1325,24.1862,24.1325,24.1862,15751.697902116,0
+BSMT.US,D,20191204,000000,24.1524,24.1524,24.1424,24.1424,152.62689367768,0
+BSMT.US,D,20191209,000000,24.1773,24.1773,24.1664,24.1664,112.46192165724,0
+BSMT.US,D,20191210,000000,24.1614,24.1713,24.1614,24.1713,109.4495487557,0
+BSMT.US,D,20191212,000000,24.2401,24.2401,24.1763,24.1763,43537.825545857,0
+BSMT.US,D,20191219,000000,24.1912,24.2012,24.1912,24.2012,2158.8672460987,0
+BSMT.US,D,20191220,000000,24.1674,24.1813,24.1664,24.1664,1837.5474699351,0
+BSMT.US,D,20191223,000000,24.1564,24.1564,24.1564,24.1564,2158.8672460987,0
+BSMT.US,D,20191227,000000,24.2012,24.2012,24.1862,24.1862,1334.4811953792,0
+BSMT.US,D,20191230,000000,24.2301,24.2401,24.2201,24.2201,2847.6965162492,0
+BSMT.US,D,20200102,000000,24.2201,24.2301,24.2201,24.2201,4735.45020121,0
+BSMT.US,D,20200103,000000,24.2888,24.3475,24.2888,24.3475,23635.077785429,0
+BSMT.US,D,20200106,000000,24.3765,24.3765,24.3725,24.3725,433.78169782076,0
+BSMT.US,D,20200109,000000,24.4452,24.4562,24.4362,24.4462,3011.3687772325,0
+BSMT.US,D,20200110,000000,24.4562,24.4562,24.4462,24.4462,6680.4389712998,0
+BSMT.US,D,20200113,000000,24.4462,24.4462,24.4262,24.4262,1853.6134587434,0
+BSMT.US,D,20200114,000000,24.4661,24.486,24.4661,24.4661,6594.0842814559,0
+BSMT.US,D,20200115,000000,24.5019,24.5329,24.5019,24.5129,5107.9803166996,0
+BSMT.US,D,20200117,000000,24.5617,24.5617,24.5049,24.5049,3902.0270317858,0
+BSMT.US,D,20200127,000000,24.7598,24.7658,24.7598,24.7608,1028.2232837232,0
+BSMT.US,D,20200128,000000,24.7489,24.7489,24.729,24.729,3537.5299107003,0
+BSMT.US,D,20200131,000000,24.8545,24.8645,24.8335,24.8595,1129.6398380749,0
+BSMT.US,D,20200203,000000,24.8196,24.8545,24.8147,24.8545,10131.614192156,0
+BSMT.US,D,20200204,000000,24.7708,24.7748,24.7608,24.7608,2726.1974758874,0
+BSMT.US,D,20200206,000000,24.739,24.744,24.739,24.744,558.29311108413,0
+BSMT.US,D,20200207,000000,24.7848,24.8147,24.7848,24.7948,29369.631665646,0
+BSMT.US,D,20200212,000000,24.8147,24.8147,24.8048,24.8048,428.76107631821,0
+BSMT.US,D,20200218,000000,24.8834,24.8834,24.8745,24.8745,560.30135968515,0
+BSMT.US,D,20200219,000000,24.9222,24.9222,24.9022,24.9022,291.1960471482,0
+BSMT.US,D,20200220,000000,24.962,24.9839,24.962,24.972,4466.344888673,0
+BSMT.US,D,20200221,000000,25.0716,25.0965,25.0706,25.0965,11284.348889143,0
+BSMT.US,D,20200224,000000,25.2857,25.2857,25.2659,25.2659,518.12813906369,0
+BSMT.US,D,20200226,000000,25.3435,25.3435,25.3186,25.3186,589.42096439997,0
+BSMT.US,D,20200228,000000,25.3624,25.3673,25.3146,25.3435,5428.2959685626,0
+BSMT.US,D,20200302,000000,25.4083,25.4083,25.3346,25.3346,201.82898440272,0
+BSMT.US,D,20200304,000000,25.3534,25.3534,25.3346,25.3346,1041.27689963,0
+BSMT.US,D,20200305,000000,25.3534,25.3534,25.3346,25.3346,199.82073580169,0
+BSMT.US,D,20200306,000000,25.3903,25.4182,25.3793,25.3793,6602.11727586,0
+BSMT.US,D,20200310,000000,25.2757,25.2757,25.1672,25.1672,475.95491844222,0
+BSMT.US,D,20200311,000000,24.8923,24.8923,24.7648,24.7648,203.83723300373,0
+BSMT.US,D,20200312,000000,23.9861,23.9861,23.4174,23.4174,14912.249986889,0
+BSMT.US,D,20200313,000000,23.782,23.8696,23.782,23.8547,36252.90374565,0
+BSMT.US,D,20200317,000000,23.4692,23.5289,23.3377,23.3377,2085.5661721613,0
+BSMT.US,D,20200318,000000,22.9922,22.9922,22.9344,22.9344,200.82486010221,0
+BSMT.US,D,20200319,000000,22.9115,23.0489,22.2522,22.2522,20060.39527561,0
+BSMT.US,D,20200323,000000,21.322,21.5491,21.3022,21.5491,2861.7542564565,0
+BSMT.US,D,20200324,000000,21.9176,21.9306,21.7961,21.8479,2117.6981497777,0
+BSMT.US,D,20200325,000000,22.3747,22.9932,22.3747,22.9932,838.4437909267,0
+BSMT.US,D,20200330,000000,24.5009,24.5009,24.5009,24.5009,515.11576616215,0
+BSMT.US,D,20200331,000000,24.256,24.256,23.9313,24.0927,2043.3929515399,0
+BSMT.US,D,20200402,000000,23.1196,23.1196,23.1196,23.1196,592.4333373015,0
+BSMT.US,D,20200403,000000,23.2083,23.2083,23.0898,23.0898,216.89084891039,0
+BSMT.US,D,20200408,000000,23.8047,23.8047,23.6913,23.6913,1024.2067865212,0
+BSMT.US,D,20200415,000000,24.1992,24.3327,24.1454,24.1454,616.53232051377,0
+BSMT.US,D,20200416,000000,24.1733,24.3625,24.1733,24.1952,19359.516513853,0
+BSMT.US,D,20200420,000000,24.2838,24.2838,24,24.1026,3571.6701369177,0
+BSMT.US,D,20200421,000000,24.0548,24.1255,23.8814,24.019,2816.5686629335,0
+BSMT.US,D,20200422,000000,24.0488,24.0588,23.9502,23.9502,305.25378735535,0
+BSMT.US,D,20200423,000000,23.9701,23.9701,23.8377,23.8377,100.4124300511,0
+BSMT.US,D,20200424,000000,23.784,23.8337,23.7103,23.7103,1557.3967900926,0
+BSMT.US,D,20200427,000000,23.7939,23.7939,23.7003,23.7003,238.98158352162,0
+BSMT.US,D,20200428,000000,23.784,23.784,23.6455,23.6455,268.10118823644,0
+BSMT.US,D,20200504,000000,23.8914,23.8914,23.789,23.789,613.51994761223,0
+BSMT.US,D,20200505,000000,23.9303,23.9303,23.739,23.8477,489.00853434887,0
+BSMT.US,D,20200506,000000,23.778,23.8427,23.778,23.8427,115.47429455876,0
+BSMT.US,D,20200512,000000,24.1165,24.1255,24.0239,24.0289,3264.4081009614,0
+BSMT.US,D,20200513,000000,24.1165,24.1165,24.0927,24.0927,2668.9623907583,0
+BSMT.US,D,20200518,000000,24.3535,24.3535,24.2361,24.2361,1838.5515942356,0
+BSMT.US,D,20200519,000000,24.3735,24.4024,24.3425,24.3585,2668.9623907583,0
+BSMT.US,D,20200520,000000,24.4222,24.4222,24.3875,24.3875,237.97745922112,0
+BSMT.US,D,20200521,000000,24.5149,24.5149,24.4671,24.4671,101.41655435161,0
+BSMT.US,D,20200526,000000,24.5687,24.6871,24.5687,24.6085,1651.7844743407,0
+BSMT.US,D,20200527,000000,24.7071,24.7171,24.6324,24.6324,493.02503155092,0
+BSMT.US,D,20200528,000000,24.6773,24.6773,24.5826,24.5826,2548.467474697,0
+BSMT.US,D,20200529,000000,24.746,24.7738,24.6871,24.6871,8301.0955923246,0
+BSMT.US,D,20200601,000000,24.7638,24.7638,24.7051,24.7051,1272.2254887474,0
+BSMT.US,D,20200603,000000,24.6971,24.7271,24.6723,24.6723,3463.2247124625,0
+BSMT.US,D,20200604,000000,24.7548,24.7838,24.7121,24.7121,1282.2667317526,0
+BSMT.US,D,20200605,000000,24.7171,24.7171,24.6264,24.6264,334.37339207018,0
+BSMT.US,D,20200610,000000,24.8335,24.8635,24.7778,24.7778,5926.341621616,0
+BSMT.US,D,20200612,000000,24.8038,24.8535,24.7838,24.8535,8301.0955923246,0
+BSMT.US,D,20200615,000000,24.9512,24.9512,24.8834,24.8834,248.01870222622,0
+BSMT.US,D,20200617,000000,24.9072,24.9412,24.8735,24.8735,1129.6398380749,0
+BSMT.US,D,20200618,000000,24.9282,24.961,24.8785,24.8785,4380.9943231296,0
+BSMT.US,D,20200619,000000,24.9412,24.9442,24.8873,24.8873,1580.4916490043,0
+BSMT.US,D,20200623,000000,24.9999,24.9999,24.9202,24.9202,820.3695535175,0
+BSMT.US,D,20200625,000000,24.9202,24.9202,24.9152,24.9152,106.43717585417,0
+BSMT.US,D,20200701,000000,24.9999,25.0099,24.9482,24.9482,1692.9535706616,0
+BSMT.US,D,20200702,000000,24.9949,24.9949,24.965,24.965,177.73000119045,0
+BSMT.US,D,20200706,000000,25.0496,25.0496,24.97,25.0049,2168.9084891039,0
+BSMT.US,D,20200707,000000,25.0496,25.0796,25.0496,25.0796,5151.1576616215,0
+BSMT.US,D,20200709,000000,25.1164,25.1194,25.0796,25.0796,1849.5969615413,0
+BSMT.US,D,20200713,000000,25.218,25.218,25.218,25.218,2424.9601857341,0
+BSMT.US,D,20200715,000000,25.2767,25.2767,25.2767,25.2767,699.87463745619,0
+BSMT.US,D,20200716,000000,25.3066,25.3833,25.2619,25.2619,10846.550694119,0
+BSMT.US,D,20200717,000000,25.3046,25.3643,25.3046,25.3366,10822.451710908,0
+BSMT.US,D,20200720,000000,25.3833,25.3833,25.3366,25.3366,194.80011429914,0
+BSMT.US,D,20200723,000000,25.46,25.46,25.3873,25.3873,515.11576616215,0
+BSMT.US,D,20200724,000000,25.4132,25.48,25.4003,25.4003,625.56943921836,0
+BSMT.US,D,20200728,000000,25.4899,25.5097,25.4899,25.5097,605.48695320814,0
+BSMT.US,D,20200730,000000,25.5397,25.5497,25.485,25.485,399.64147160339,0
+BSMT.US,D,20200731,000000,25.5147,25.5794,25.5147,25.5794,982.03356589978,0
+BSMT.US,D,20200803,000000,25.5794,25.5794,25.462,25.5147,563.31373258668,0
+BSMT.US,D,20200804,000000,25.6294,25.6581,25.6294,25.6492,2569.5540850077,0
+BSMT.US,D,20200805,000000,25.5994,25.6691,25.5994,25.6164,685.81689724903,0
+BSMT.US,D,20200810,000000,25.6971,25.7777,25.6971,25.7239,1738.1391641846,0
+BSMT.US,D,20200812,000000,25.7159,25.7976,25.7159,25.7189,679.79215144596,0
+BSMT.US,D,20200814,000000,25.7777,25.7777,25.6791,25.6791,511.09926896011,0
+BSMT.US,D,20200817,000000,25.7189,25.7189,25.6991,25.6991,2443.0344231433,0
+BSMT.US,D,20200818,000000,25.7089,25.7189,25.6392,25.6392,6755.7482938382,0
+BSMT.US,D,20200819,000000,25.6492,25.6492,25.5695,25.5695,192.79186569812,0
+BSMT.US,D,20200820,000000,25.6492,25.6492,25.5297,25.5297,317.30327896148,0
+BSMT.US,D,20200824,000000,25.5894,25.5894,25.5695,25.5695,240.98983212264,0
+BSMT.US,D,20200825,000000,25.432,25.5367,25.432,25.475,1088.470741754,0
+BSMT.US,D,20200828,000000,25.4003,25.4202,25.3405,25.4103,3463.2247124625,0
+BSMT.US,D,20200831,000000,25.3913,25.4202,25.3465,25.3465,4732.4378283085,0
+BSMT.US,D,20200902,000000,25.3356,25.3356,25.3156,25.3156,368.51361828755,0
+BSMT.US,D,20200903,000000,25.3056,25.3156,25.2757,25.2757,4076.7446600748,0
+BSMT.US,D,20200904,000000,25.3056,25.3056,25.2459,25.2459,351.44350517886,0
+BSMT.US,D,20200908,000000,25.2857,25.2857,25.2659,25.2659,230.94858911754,0
+BSMT.US,D,20200909,000000,25.2857,25.3156,25.2857,25.3156,2780.4201881151,0
+BSMT.US,D,20200910,000000,25.3056,25.3056,25.2827,25.2827,712.92825336283,0
+BSMT.US,D,20200914,000000,25.2857,25.2946,25.2509,25.2509,337.3857649717,0
+BSMT.US,D,20200915,000000,25.2757,25.2857,25.2369,25.2369,6906.3669389148,0
+BSMT.US,D,20200916,000000,25.3056,25.3156,25.2509,25.2509,2876.8161209641,0
+BSMT.US,D,20200918,000000,25.3156,25.3156,25.2559,25.2559,2160.8754946997,0
+BSMT.US,D,20200923,000000,25.3036,25.3036,25.3036,25.3036,810.3283105124,0
+BSMT.US,D,20200925,000000,25.2937,25.2986,25.2937,25.2986,2330.5725014861,0
+BSMT.US,D,20200928,000000,25.2737,25.2927,25.2737,25.2927,1203.9450363127,0
+BSMT.US,D,20200929,000000,25.2887,25.2887,25.2737,25.2887,3959.262116915,0
+BSMT.US,D,20200930,000000,25.2737,25.2767,25.2349,25.2489,2341.6178687917,0
+BSMT.US,D,20201001,000000,25.212,25.2299,25.1752,25.2299,877.60463864664,0
+BSMT.US,D,20201002,000000,25.195,25.195,25.1164,25.1164,4145.0251125095,0
+BSMT.US,D,20201005,000000,25.195,25.195,25.0866,25.1602,1389.7080319072,0
+BSMT.US,D,20201006,000000,25.1463,25.1463,25.1144,25.1363,770.16333849195,0
+BSMT.US,D,20201007,000000,24.9839,25.0467,24.9839,25.0368,1141.689329681,0
+BSMT.US,D,20201008,000000,25.0566,25.0666,25.0566,25.0666,1128.6357137744,0
+BSMT.US,D,20201009,000000,25.0666,25.0666,24.9969,24.9969,1216.9986522194,0
+BSMT.US,D,20201012,000000,25.0268,25.0467,25.0268,25.0368,1461.0008572435,0
+BSMT.US,D,20201013,000000,25.0268,25.0566,25.0268,25.0566,1186.874923204,0
+BSMT.US,D,20201014,000000,25.0766,25.0766,25.0516,25.0516,154.6351422787,0
+BSMT.US,D,20201015,000000,25.1164,25.1164,25.0756,25.0965,1649.7762257396,0
+BSMT.US,D,20201016,000000,25.0965,25.0965,25.0666,25.0666,1187.8790475045,0
+BSMT.US,D,20201020,000000,25.0866,25.0866,25.0766,25.0766,301.2372901533,0
+BSMT.US,D,20201021,000000,25.0467,25.0467,25.0467,25.0467,734.01486367356,0
+BSMT.US,D,20201022,000000,25.0368,25.0368,24.9819,24.9819,1408.786393617,0
+BSMT.US,D,20201023,000000,25.0467,25.0566,25.0119,25.0119,808.32006191137,0
+BSMT.US,D,20201026,000000,25.0666,25.0666,25.0218,25.0218,198.81661150118,0
+BSMT.US,D,20201027,000000,25.0516,25.0516,25.0516,25.0516,164.67638528381,0
+BSMT.US,D,20201028,000000,25.0566,25.0566,25.0119,25.0119,349.43525657783,0
+BSMT.US,D,20201030,000000,25.0099,25.0368,25.0099,25.0368,1010.1490463141,0
+BSMT.US,D,20201102,000000,25.0288,25.0318,25.0288,25.0318,251.03107512776,0
+BSMT.US,D,20201104,000000,25.2439,25.2439,25.2439,25.2439,405.66621740645,0
+BSMT.US,D,20201105,000000,25.3435,25.3435,25.3186,25.3186,503.06627455602,0
+BSMT.US,D,20201106,000000,25.3604,25.3604,25.3286,25.3286,149.61452077614,0
+BSMT.US,D,20201109,000000,25.2986,25.3036,25.2937,25.2937,1725.085548278,0
+BSMT.US,D,20201110,000000,25.2827,25.3026,25.2639,25.2639,1140.6852053805,0
+BSMT.US,D,20201112,000000,25.3435,25.3435,25.3036,25.3036,2427.9725586357,0
+BSMT.US,D,20201113,000000,25.4003,25.4003,25.3554,25.3554,444.82706512639,0
+BSMT.US,D,20201116,000000,25.4103,25.4103,25.3136,25.3614,6695.5008358075,0
+BSMT.US,D,20201117,000000,25.3713,25.47,25.3713,25.4251,390.60435289878,0
+BSMT.US,D,20201118,000000,25.4998,25.4998,25.4949,25.4949,130.53615906643,0
+BSMT.US,D,20201119,000000,25.6174,25.6392,25.5994,25.5994,1569.4462816988,0
+BSMT.US,D,20201120,000000,25.6891,25.7189,25.6691,25.6691,784.22107869911,0
+BSMT.US,D,20201123,000000,25.6492,25.6492,25.6144,25.6144,244.00220502418,0
+BSMT.US,D,20201130,000000,25.6392,25.6691,25.6343,25.6343,2327.5601285845,0
+BSMT.US,D,20201202,000000,25.6294,25.6294,25.5934,25.6294,2235.1806929375,0
+BSMT.US,D,20201203,000000,25.7089,25.7089,25.6741,25.6741,210.86610310731,0
+BSMT.US,D,20201204,000000,25.7189,25.7189,25.6194,25.6542,1305.3615906643,0
+BSMT.US,D,20201208,000000,25.7189,25.7289,25.6392,25.6941,765.1427169894,0
+BSMT.US,D,20201209,000000,25.7488,25.7976,25.7139,25.7139,11241.171544221,0
+BSMT.US,D,20201210,000000,25.7777,25.7777,25.7438,25.7438,497.04152875296,0
+BSMT.US,D,20201211,000000,25.7876,25.7876,25.7538,25.7876,6411.3336587629,0
+BSMT.US,D,20201214,000000,25.7976,25.8066,25.7458,25.7678,1790.3536278111,0
+BSMT.US,D,20201215,000000,25.7976,25.7976,25.7668,25.7976,5635.1455744679,0
+BSMT.US,D,20201216,000000,25.8175,25.8275,25.7598,25.7826,1079.4336230494,0
+BSMT.US,D,20201217,000000,25.8375,25.8375,25.7926,25.7926,1615.6359995222,0
+BSMT.US,D,20201218,000000,25.7976,25.8175,25.7976,25.8175,687.82514585005,0
+BSMT.US,D,20201221,000000,25.8076,25.8175,25.7876,25.7976,14278.647553267,0
+BSMT.US,D,20201222,000000,25.7976,25.8076,25.7628,25.7708,2645.8675318465,0
+BSMT.US,D,20201223,000000,25.7976,25.8076,25.7628,25.7628,3875.9197999726,0
+BSMT.US,D,20201224,000000,25.8275,25.8275,25.7876,25.7876,4310.7056220938,0
+BSMT.US,D,20201228,000000,25.8195,25.8474,25.8195,25.8375,7991.8253077672,0
+BSMT.US,D,20201229,000000,25.8375,25.8474,25.7976,25.7976,4759.5491844222,0
+BSMT.US,D,20201230,000000,25.8573,25.8573,25.8573,25.8573,362.48887248447,0
+BSMT.US,D,20201231,000000,25.8673,25.8972,25.8325,25.8325,2438.0138016407,0
+BSMT.US,D,20210104,000000,25.8773,25.8773,25.7876,25.8325,2255.2631789478,0
+BSMT.US,D,20210105,000000,25.8843,25.8873,25.8573,25.8573,904.71599476043,0
+BSMT.US,D,20210106,000000,25.8873,25.8972,25.8873,25.8972,3278.4658411685,0
+BSMT.US,D,20210107,000000,25.8175,25.8175,25.8175,25.8175,156.64339087972,0
+BSMT.US,D,20210108,000000,25.8673,25.8673,25.7628,25.7628,518.12813906369,0
+BSMT.US,D,20210111,000000,25.7189,25.8474,25.7189,25.8076,10464.983459925,0
+BSMT.US,D,20210112,000000,25.8175,25.8275,25.7588,25.8076,1956.0341373954,0
+BSMT.US,D,20210113,000000,25.8076,25.8673,25.7727,25.7876,80556.876132798,0
+BSMT.US,D,20210114,000000,25.7986,25.8066,25.7588,25.7588,2374.7539707086,0
+BSMT.US,D,20210115,000000,25.7876,25.7876,25.7876,25.7876,373.5342397901,0
+BSMT.US,D,20210119,000000,25.8404,25.8404,25.7418,25.8056,2294.4240266677,0
+BSMT.US,D,20210120,000000,25.8305,25.8603,25.8056,25.8056,13297.618111668,0
+BSMT.US,D,20210121,000000,25.8603,25.8803,25.8205,25.8305,14539.7198714,0
+BSMT.US,D,20210126,000000,25.8205,25.9101,25.8205,25.9101,216.89084891039,0
+BSMT.US,D,20210127,000000,25.95,25.9768,25.95,25.95,1290.2997261567,0
+BSMT.US,D,20210128,000000,25.96,26.0387,25.96,25.9948,1262.1842457423,0
+BSMT.US,D,20210129,000000,25.957,25.9848,25.957,25.9848,826.39429932057,0
+BSMT.US,D,20210201,000000,26.0197,26.0197,25.9987,25.9987,7024.8536063751,0
+BSMT.US,D,20210203,000000,26.0585,26.0585,25.9719,26.0037,3073.6244838643,0
+BSMT.US,D,20210205,000000,25.9798,26.0685,25.9798,26.0087,7319.0620264249,0
+BSMT.US,D,20210208,000000,25.9699,26.0784,25.9699,26.0337,1626.6813668278,0
+BSMT.US,D,20210209,000000,26.0397,26.0685,26.0287,26.0436,2070.5043076537,0
+BSMT.US,D,20210210,000000,26.0784,26.1014,26.0436,26.0834,2068.4960590527,0
+BSMT.US,D,20210211,000000,26.0884,26.1551,26.0884,26.1074,2326.556004284,0
+BSMT.US,D,20210212,000000,26.1561,26.1561,26.0685,26.1074,3248.3421121531,0
+BSMT.US,D,20210216,000000,26.0984,26.1074,26.0784,26.0784,5614.0589641572,0
+BSMT.US,D,20210217,000000,25.9798,26.0485,25.9798,26.0137,1993.1867365144,0
+BSMT.US,D,20210218,000000,25.9111,25.96,25.9052,25.9052,1652.7885986412,0
+BSMT.US,D,20210219,000000,25.8006,25.9002,25.8006,25.8305,5704.4301512031,0
+BSMT.US,D,20210222,000000,25.7319,25.7319,25.5824,25.5824,1886.7495606603,0
+BSMT.US,D,20210223,000000,25.5127,25.5427,25.5027,25.5427,9552.2344707614,0
+BSMT.US,D,20210224,000000,25.3783,25.4033,25.3594,25.3594,539.21474937442,0
+BSMT.US,D,20210225,000000,25.2429,25.2707,25.2429,25.2707,2748.2882104987,0
+BSMT.US,D,20210226,000000,25.1872,25.1872,25.1872,25.1872,313.28678175944,0
+BSMT.US,D,20210301,000000,25.3056,25.3356,25.2907,25.2907,1512.2111965696,0
+BSMT.US,D,20210302,000000,25.2797,25.3733,25.2797,25.3106,6357.1109465353,0
+BSMT.US,D,20210303,000000,25.3445,25.3445,25.2956,25.2956,1494.1369591604,0
+BSMT.US,D,20210304,000000,25.3256,25.3256,25.2857,25.2857,407.67446600748,0
+BSMT.US,D,20210305,000000,25.3544,25.443,25.3395,25.443,12074.594713645,0
+BSMT.US,D,20210308,000000,25.3933,25.4033,25.3056,25.3494,4084.7776544789,0
+BSMT.US,D,20210309,000000,25.3703,25.4232,25.3703,25.4232,537.2065007734,0
+BSMT.US,D,20210310,000000,25.5527,25.5626,25.5107,25.5177,1471.0421002486,0
+BSMT.US,D,20210317,000000,25.473,25.5227,25.473,25.5077,2066.4878104517,0
+BSMT.US,D,20210319,000000,25.3494,25.3494,25.3494,25.3494,251.03107512776,0
+BSMT.US,D,20210322,000000,25.3813,25.3813,25.3633,25.3633,1300.3409691618,0
+BSMT.US,D,20210323,000000,25.3554,25.3883,25.3554,25.3883,863.54689843948,0
+BSMT.US,D,20210324,000000,25.3923,25.453,25.3923,25.4083,880.61701154816,0
+BSMT.US,D,20210325,000000,25.3833,25.463,25.3833,25.4182,1818.4691082255,0
+BSMT.US,D,20210326,000000,25.443,25.443,25.3983,25.4182,4677.2109917803,0
+BSMT.US,D,20210329,000000,25.3743,25.463,25.3743,25.4132,544.23537087697,0
+BSMT.US,D,20210330,000000,25.473,25.473,25.3963,25.4232,4198.2437004366,0
+BSMT.US,D,20210331,000000,25.473,25.473,25.4232,25.4232,814.34480771444,0
+BSMT.US,D,20210401,000000,25.4879,25.5227,25.4879,25.4879,656.69729253421,0
+BSMT.US,D,20210405,000000,25.443,25.5517,25.443,25.5227,8601.3287581774,0
+BSMT.US,D,20210407,000000,25.5427,25.5527,25.483,25.5227,2584.6159495154,0
+BSMT.US,D,20210408,000000,25.5924,25.6323,25.5874,25.5974,2736.2387188926,0
+BSMT.US,D,20210409,000000,25.6422,25.6522,25.6124,25.6124,2607.7108084271,0
+BSMT.US,D,20210412,000000,25.6174,25.6621,25.6174,25.6323,2338.6054958902,0
+BSMT.US,D,20210413,000000,25.6711,25.6711,25.5725,25.6522,7115.2247934211,0
+BSMT.US,D,20210414,000000,25.6821,25.7319,25.6821,25.6871,1239.0893868306,0
+BSMT.US,D,20210415,000000,25.8404,25.8603,25.7826,25.8006,827.39842362108,0
+BSMT.US,D,20210416,000000,25.8006,25.8006,25.7906,25.7906,106.43717585417,0
+BSMT.US,D,20210421,000000,25.8404,25.8404,25.8006,25.8006,304.24966305484,0
+BSMT.US,D,20210423,000000,25.8803,25.9679,25.8066,25.8504,10758.187755675,0
+BSMT.US,D,20210426,000000,25.9002,25.9002,25.8404,25.8703,4852.9327443698,0
+BSMT.US,D,20210427,000000,25.8703,25.9101,25.8155,25.8155,4146.02923681,0
+BSMT.US,D,20210428,000000,25.8593,25.93,25.7896,25.8205,14347.932130001,0
+BSMT.US,D,20210429,000000,25.8106,25.8106,25.8106,25.8106,202.83310870323,0
+BSMT.US,D,20210430,000000,25.7418,25.7906,25.7418,25.7418,1638.7308584339,0
+BSMT.US,D,20210503,000000,25.7906,25.8006,25.7119,25.7319,6616.1750160671,0
+BSMT.US,D,20210504,000000,25.7648,25.8106,25.7468,25.7468,5770.7023550368,0
+BSMT.US,D,20210505,000000,25.8006,25.8006,25.7806,25.7806,696.86226455465,0
+BSMT.US,D,20210507,000000,25.8563,25.8803,25.8205,25.8205,944.88096678087,0
+BSMT.US,D,20210510,000000,25.7906,25.8603,25.7806,25.8135,1956.0341373954,0
+BSMT.US,D,20210511,000000,25.7806,25.8205,25.7708,25.8006,3726.3052791964,0
+BSMT.US,D,20210512,000000,25.7708,25.7906,25.7708,25.7806,2319.5271341804,0
+BSMT.US,D,20210513,000000,25.7757,25.8106,25.7757,25.7856,5985.5849553462,0
+BSMT.US,D,20210514,000000,25.8006,25.8205,25.8006,25.8056,2158.8672460987,0
+BSMT.US,D,20210517,000000,25.8205,25.8205,25.7708,25.7906,2580.5994523134,0
+BSMT.US,D,20210518,000000,25.7906,25.8106,25.7608,25.7708,1851.6052101424,0
+BSMT.US,D,20210519,000000,25.8006,25.8106,25.7368,25.7368,10160.733796871,0
+BSMT.US,D,20210520,000000,25.7708,25.7806,25.7708,25.7806,347.42700797682,0
+BSMT.US,D,20210521,000000,25.8205,25.8205,25.7906,25.7906,509.09102035909,0
+BSMT.US,D,20210525,000000,25.8305,25.8603,25.8106,25.8106,6147.2489677285,0
+BSMT.US,D,20210526,000000,25.8414,25.8414,25.8404,25.8404,599.46220740508,0
+BSMT.US,D,20210527,000000,25.8703,25.9201,25.8355,25.8355,10604.556737697,0
+BSMT.US,D,20210528,000000,25.8504,25.8803,25.8305,25.8305,5006.563762348,0
+BSMT.US,D,20210601,000000,25.8902,25.9002,25.8504,25.8504,1833.5309727331,0
+BSMT.US,D,20210602,000000,25.9131,26.0187,25.8305,25.8305,11268.282900334,0
+BSMT.US,D,20210603,000000,25.9201,25.9201,25.8603,25.8703,3370.8452768155,0
+BSMT.US,D,20210604,000000,25.8603,25.9699,25.8603,25.93,3190.1029027235,0
+BSMT.US,D,20210607,000000,25.96,25.96,25.9201,25.9201,1412.802890819,0
+BSMT.US,D,20210608,000000,25.94,26.0087,25.94,25.9798,2873.8037480626,0
+BSMT.US,D,20210609,000000,26.0187,26.1143,26.0187,26.0784,9325.3023788459,0
+BSMT.US,D,20210610,000000,26.1163,26.1163,26.0854,26.0854,2867.7790022595,0
+BSMT.US,D,20210614,000000,26.0724,26.1173,26.0724,26.0834,2640.846910344,0
+BSMT.US,D,20210616,000000,26.1074,26.1074,25.9699,26.0087,11637.800642923,0
+BSMT.US,D,20210617,000000,26.0884,26.0884,26.0387,26.0387,310.27440885791,0
+BSMT.US,D,20210618,000000,26.0585,26.0585,25.9798,26.0585,9152.592999158,0
+BSMT.US,D,20210621,000000,26.0187,26.0277,25.93,25.9798,1580.4916490043,0
+BSMT.US,D,20210622,000000,25.9987,26.0187,25.9699,25.9699,729.99836647151,0
+BSMT.US,D,20210623,000000,25.93,25.94,25.8902,25.8902,907.72836766196,0
+BSMT.US,D,20210625,000000,25.9201,25.9201,25.8703,25.8703,768.15508989094,0
+BSMT.US,D,20210628,000000,25.938,25.9699,25.938,25.9699,884.63350875021,0
+BSMT.US,D,20210630,000000,26.0087,26.0087,25.9888,25.9888,1367.617297296,0
+BSMT.US,D,20210701,000000,25.9798,26.0087,25.934,25.95,26783.007467531,0
+BSMT.US,D,20210702,000000,25.9699,26.0585,25.9679,25.9987,13250.424269543,0
+BSMT.US,D,20210706,000000,26.0427,26.0984,26.0247,26.0685,7619.2951922776,0
+BSMT.US,D,20210707,000000,26.1173,26.1173,26.0934,26.0934,2525.3726157852,0
+BSMT.US,D,20210708,000000,26.1262,26.2358,26.0984,26.0984,13515.513084878,0
+BSMT.US,D,20210709,000000,26.1761,26.1761,26.1312,26.1312,7151.3732682395,0
+BSMT.US,D,20210712,000000,26.1751,26.186,26.0894,26.1461,1140.6852053805,0
+BSMT.US,D,20210713,000000,26.2099,26.2099,26.1362,26.1362,400.6455959039,0
+BSMT.US,D,20210714,000000,26.1262,26.1761,26.1262,26.1761,1999.2114823174,0
+BSMT.US,D,20210715,000000,26.1571,26.196,26.1571,26.196,289.18779854717,0
+BSMT.US,D,20210716,000000,26.186,26.196,26.186,26.196,227.936216216,0
+BSMT.US,D,20210719,000000,26.3344,26.3354,26.2856,26.2856,435.78994642179,0
+BSMT.US,D,20210720,000000,26.2368,26.2707,26.2159,26.2358,3443.1422264523,0
+BSMT.US,D,20210721,000000,26.2846,26.2846,26.2059,26.2059,414.70333611105,0
+BSMT.US,D,20210722,000000,26.2069,26.2358,26.2059,26.2358,2218.1105798289,0
+BSMT.US,D,20210723,000000,26.2258,26.2258,26.2258,26.2258,107.44130015468,0
+BSMT.US,D,20210726,000000,26.2527,26.2527,26.2059,26.2059,261.07231813286,0
+BSMT.US,D,20210727,000000,26.2557,26.2557,26.183,26.2159,1220.0110251209,0
+BSMT.US,D,20210728,000000,26.1461,26.2159,26.1461,26.2159,1105.5408548626,0
+BSMT.US,D,20210730,000000,26.2318,26.2318,26.1461,26.186,1094.495487557,0
+BSMT.US,D,20210802,000000,26.2458,26.2458,26.196,26.196,1230.052268126,0
+BSMT.US,D,20210804,000000,26.1761,26.2109,26.1631,26.2109,3272.4410953654,0
+BSMT.US,D,20210805,000000,26.2159,26.2159,26.186,26.186,312.28265745893,0
+BSMT.US,D,20210810,000000,26.1661,26.1761,26.0685,26.1511,5084.8854577878,0
+BSMT.US,D,20210811,000000,26.1352,26.1561,26.0934,26.0934,16759.83869983,0
+BSMT.US,D,20210812,000000,26.0834,26.0834,26.0535,26.0535,279.14655554207,0
+BSMT.US,D,20210813,000000,26.1163,26.1163,26.0884,26.0934,1196.9161662092,0
+BSMT.US,D,20210816,000000,26.1173,26.1173,26.0834,26.0834,294.20842004973,0
+BSMT.US,D,20210817,000000,26.1074,26.1262,26.0834,26.1024,5509.630036904,0
+BSMT.US,D,20210818,000000,26.1074,26.1074,26.0635,26.0635,1167.7965614943,0
+BSMT.US,D,20210819,000000,26.0397,26.1104,26.0397,26.0734,557.28898678362,0
+BSMT.US,D,20210820,000000,26.0397,26.1163,26.0387,26.0585,5871.114785088,0
+BSMT.US,D,20210823,000000,26.0187,26.0744,26.0187,26.0585,1317.4110822705,0
+BSMT.US,D,20210825,000000,26.0784,26.0784,26.0436,26.0436,1273.2296130479,0
+BSMT.US,D,20210826,000000,26.0685,26.0685,25.9699,26.0137,998.09955470795,0
+BSMT.US,D,20210827,000000,26.0297,26.0884,26.0297,26.0585,1298.3327205607,0
+BSMT.US,D,20210830,000000,26.0764,26.0764,26.0087,26.0087,6640.2739992794,0
+BSMT.US,D,20210831,000000,26.0675,26.0675,26.0387,26.0387,612.51582331172,0
+BSMT.US,D,20210901,000000,26.0575,26.0585,26.0575,26.0585,1432.8853768292,0
+BSMT.US,D,20210902,000000,26.0635,26.0685,26.0585,26.0635,6362.1315680378,0
+BSMT.US,D,20210903,000000,26.0387,26.0387,26.0187,26.0187,2739.2510917941,0
+BSMT.US,D,20210907,000000,25.9798,25.9798,25.9798,25.9798,762.13034408787,0
+BSMT.US,D,20210908,000000,25.9898,26.0485,25.9729,25.9838,10536.276285262,0
+BSMT.US,D,20210909,000000,26.0277,26.0277,26.0187,26.0187,3824.7094606464,0
+BSMT.US,D,20210910,000000,26.0585,26.0585,25.9699,25.9987,4069.7157899711,0
+BSMT.US,D,20210914,000000,26.0187,26.0187,25.9898,26.0187,3846.8001952577,0
+BSMT.US,D,20210915,000000,26.0475,26.0475,25.9798,26.0087,803.29944040882,0
+BSMT.US,D,20210917,000000,26.0187,26.0187,25.9898,25.9898,238.98158352162,0
+BSMT.US,D,20210920,000000,26.0575,26.0575,26.0287,26.0287,2004.23210382,0
+BSMT.US,D,20210922,000000,26.0327,26.0327,25.9898,25.9898,1371.6337944981,0
+BSMT.US,D,20210923,000000,25.9798,25.9798,25.9002,25.9002,1153.7388212871,0
+BSMT.US,D,20210924,000000,25.94,25.94,25.926,25.926,1864.658826049,0
+BSMT.US,D,20210928,000000,25.7806,25.7906,25.7309,25.7708,3146.9255578016,0
+BSMT.US,D,20210929,000000,25.7608,25.7708,25.7408,25.7408,728.994242171,0
+BSMT.US,D,20210930,000000,25.7458,25.7806,25.7259,25.7259,1343.5183140837,0
+BSMT.US,D,20211001,000000,25.7468,25.7468,25.7358,25.7358,1115.5820978678,0
+BSMT.US,D,20211004,000000,25.7538,25.7538,25.7109,25.7109,1178.8419287999,0
+BSMT.US,D,20211005,000000,25.7209,25.7508,25.7209,25.7259,4259.4952827677,0
+BSMT.US,D,20211006,000000,25.7508,25.7508,25.7209,25.7209,3071.6162352632,0
+BSMT.US,D,20211007,000000,25.7209,25.7209,25.6911,25.6911,2403.8735754234,0
+BSMT.US,D,20211008,000000,25.6901,25.6911,25.6661,25.6661,2276.3497892585,0
+BSMT.US,D,20211011,000000,25.6611,25.6611,25.6264,25.6264,614.52407191275,0
+BSMT.US,D,20211012,000000,25.7011,25.7011,25.6661,25.6661,3808.6434718383,0
+BSMT.US,D,20211013,000000,25.7011,25.7011,25.6761,25.6761,563.31373258668,0
+BSMT.US,D,20211014,000000,25.6831,25.7109,25.6811,25.6861,1024.2067865212,0
+BSMT.US,D,20211015,000000,25.7109,25.7209,25.6711,25.6711,2239.1971901396,0
+BSMT.US,D,20211018,000000,25.7069,25.7069,25.6611,25.6861,1433.8895011297,0
+BSMT.US,D,20211019,000000,25.6711,25.7011,25.6711,25.6711,2321.5353827815,0
+BSMT.US,D,20211020,000000,25.6911,25.6911,25.6611,25.6611,418.71983331309,0
+BSMT.US,D,20211021,000000,25.6314,25.6314,25.5914,25.5914,288.18367424666,0
+BSMT.US,D,20211025,000000,25.5616,25.6314,25.5616,25.5964,2555.4963448005,0
+BSMT.US,D,20211027,000000,25.6561,25.6561,25.6561,25.6561,217.89497321089,0
+BSMT.US,D,20211028,000000,25.6811,25.6911,25.6412,25.6611,2321.5353827815,0
+BSMT.US,D,20211029,000000,25.6911,25.7309,25.6911,25.7049,537.2065007734,0
+BSMT.US,D,20211101,000000,25.6432,25.6711,25.6432,25.6611,756.1055982848,0
+BSMT.US,D,20211103,000000,25.7309,25.7309,25.7011,25.7011,1164.7841885928,0
+BSMT.US,D,20211104,000000,25.7896,25.7896,25.7658,25.7658,901.70362185889,0
+BSMT.US,D,20211105,000000,25.8593,25.8902,25.8404,25.8653,3803.6228503358,0
+BSMT.US,D,20211108,000000,25.8603,25.8703,25.8255,25.8255,3514.4350517886,0
+BSMT.US,D,20211109,000000,25.9091,25.9101,25.9091,25.9101,641.63542802654,0
+BSMT.US,D,20211110,000000,25.94,25.94,25.8603,25.8753,1415.8152637205,0
+BSMT.US,D,20211112,000000,25.8603,25.8803,25.8603,25.8803,1495.1410834609,0
+BSMT.US,D,20211115,000000,25.8753,25.9042,25.8404,25.8603,2622.7726729348,0
+BSMT.US,D,20211116,000000,25.8763,25.8843,25.8205,25.8205,900.69949755838,0
+BSMT.US,D,20211117,000000,25.8006,25.8255,25.8006,25.8255,1335.4853196797,0
+BSMT.US,D,20211118,000000,25.8703,25.8703,25.8006,25.8355,666.73853553932,0
+BSMT.US,D,20211119,000000,25.8992,25.9002,25.8753,25.8753,1862.650577448,0
+BSMT.US,D,20211122,000000,25.8803,25.8902,25.8255,25.8255,3400.9690058308,0
+BSMT.US,D,20211124,000000,25.8305,25.8305,25.7906,25.8155,4865.9863602764,0
+BSMT.US,D,20211126,000000,25.93,25.93,25.8603,25.8603,4580.8150589313,0
+BSMT.US,D,20211129,000000,25.8803,25.8952,25.8803,25.8952,172.7093796879,0
+BSMT.US,D,20211130,000000,25.94,25.9699,25.8803,25.95,2361.7003548019,0
+BSMT.US,D,20211202,000000,25.9898,25.9898,25.955,25.955,17697.690796507,0
+BSMT.US,D,20211203,000000,25.9898,26.0187,25.9898,25.9948,4099.8395189865,0
+BSMT.US,D,20211206,000000,25.9908,26.0077,25.9898,25.9987,2793.4738040217,0
+BSMT.US,D,20211207,000000,25.9768,25.9768,25.96,25.96,1018.1820407182,0
+BSMT.US,D,20211208,000000,25.9689,25.9898,25.95,25.95,2225.1394499324,0
+BSMT.US,D,20211209,000000,25.9699,25.9699,25.945,25.945,692.84576735261,0
+BSMT.US,D,20211210,000000,25.9699,25.9948,25.9699,25.9948,604.48282890763,0
+BSMT.US,D,20211213,000000,26.0057,26.0137,26.0057,26.0137,181.7464983925,0
+BSMT.US,D,20211214,000000,26.0237,26.0237,26.0037,26.0037,376.54661269163,0
+BSMT.US,D,20211215,000000,26.0087,26.0287,25.9948,25.9948,2946.1006976994,0
+BSMT.US,D,20211217,000000,25.9987,26.0485,25.9987,26.0287,1417.8235123216,0
+BSMT.US,D,20211220,000000,26.0077,26.0187,25.9898,25.9898,2981.2450482173,0
+BSMT.US,D,20211221,000000,25.9788,25.9788,25.95,25.96,1948.0011429914,0
+BSMT.US,D,20211222,000000,26.0077,26.0077,25.9798,25.9798,765.1427169894,0
+BSMT.US,D,20211223,000000,26.0047,26.0047,25.9898,25.9898,833.42316942415,0
+BSMT.US,D,20211227,000000,26.0087,26.0187,25.9848,25.9848,6914.3999333189,0
+BSMT.US,D,20211229,000000,26.0087,26.0087,25.9798,25.9798,12906.009634469,0
+BSMT.US,D,20220103,000000,25.9898,25.9987,25.94,25.96,10228.010125006,0
+BSMT.US,D,20220104,000000,25.9888,25.9888,25.9749,25.9749,787.23345160064,0
+BSMT.US,D,20220105,000000,25.9798,25.9898,25.9699,25.9699,29283.276975803,0
+BSMT.US,D,20220106,000000,25.93,25.93,25.9101,25.9101,437.79819502281,0
+BSMT.US,D,20220110,000000,25.8434,25.8434,25.7906,25.7906,3164.9997952107,0
+BSMT.US,D,20220111,000000,25.7508,25.7508,25.7259,25.7259,193.79598999863,0
+BSMT.US,D,20220112,000000,25.7906,25.7906,25.7059,25.7458,22574.722524088,0
+BSMT.US,D,20220113,000000,25.7109,25.7568,25.7109,25.7558,669.75090844085,0
+BSMT.US,D,20220114,000000,25.7011,25.7011,25.6512,25.6961,24074.884229052,0
+BSMT.US,D,20220118,000000,25.6532,25.6601,25.6264,25.6264,1884.7413120592,0
+BSMT.US,D,20220119,000000,25.6114,25.6611,25.6114,25.6432,1534.3019311809,0
+BSMT.US,D,20220120,000000,25.5814,25.6264,25.5814,25.5914,981.02944159927,0
+BSMT.US,D,20220121,000000,25.6711,25.6711,25.5715,25.5715,504.07039885653,0
+BSMT.US,D,20220124,000000,25.5567,25.5567,25.5167,25.5167,4973.4276604311,0
+BSMT.US,D,20220125,000000,25.5117,25.5167,25.467,25.467,12046.479233231,0
+BSMT.US,D,20220126,000000,25.4023,25.457,25.2937,25.3376,28462.907422286,0
+BSMT.US,D,20220127,000000,25.3823,25.3923,25.2837,25.3136,9522.110741746,0
+BSMT.US,D,20220128,000000,25.214,25.214,25.1742,25.204,1558.4009143931,0
+BSMT.US,D,20220131,000000,25.1493,25.1543,25.1493,25.1543,395.62497440135,0
+BSMT.US,D,20220201,000000,25.204,25.2339,25.204,25.2339,346.4228836763,0
+BSMT.US,D,20220202,000000,25.3086,25.3186,25.2937,25.3186,9767.1170710707,0
+BSMT.US,D,20220203,000000,25.3514,25.3624,25.3286,25.3286,4049.633303961,0
+BSMT.US,D,20220204,000000,25.3236,25.3236,25.3236,25.3236,4487.4314989838,0
+BSMT.US,D,20220207,000000,25.2649,25.2937,25.2649,25.2937,460.89305393456,0
+BSMT.US,D,20220208,000000,25.2837,25.2837,25.1882,25.209,5634.1414501673,0
+BSMT.US,D,20220209,000000,25.1742,25.214,25.1343,25.1842,36206.714027827,0
+BSMT.US,D,20220210,000000,25.1055,25.1055,25.0486,25.0486,636.61480652399,0
+BSMT.US,D,20220211,000000,24.9949,25.0199,24.9899,24.9899,1206.9574092143,0
+BSMT.US,D,20220214,000000,24.9949,24.9949,24.8853,24.9003,4600.8975449415,0
+BSMT.US,D,20220215,000000,24.8953,24.8953,24.8755,24.8755,114.47017025825,0
+BSMT.US,D,20220216,000000,24.8805,24.8853,24.8755,24.8755,702.88701035771,0
+BSMT.US,D,20220217,000000,24.9352,24.9452,24.8953,24.9452,4394.0479390362,0
+BSMT.US,D,20220218,000000,24.9352,24.9551,24.9352,24.9551,2978.2326753156,0
+BSMT.US,D,20220222,000000,24.9012,24.9352,24.9012,24.9352,1192.8996690071,0
+BSMT.US,D,20220223,000000,24.965,24.9849,24.9252,24.9352,16383.292087138,0
+BSMT.US,D,20220224,000000,25.0746,25.0746,25.0149,25.0447,1219.0069008204,0
+BSMT.US,D,20220225,000000,24.9551,24.9551,24.8953,24.9152,1351.5513084878,0
+BSMT.US,D,20220228,000000,24.9949,25.0049,24.965,24.9949,1406.778145016,0
+BSMT.US,D,20220301,000000,24.9949,24.9949,24.9949,24.9949,369.51774258805,0
+BSMT.US,D,20220302,000000,25.1045,25.1144,24.965,25.0049,11487.181997846,0
+BSMT.US,D,20220304,000000,24.8655,24.8755,24.8655,24.8755,684.81277294852,0
+BSMT.US,D,20220307,000000,24.8844,24.8853,24.8256,24.8505,3698.1897987821,0
+BSMT.US,D,20220308,000000,24.7858,24.7858,24.6811,24.6811,3636.9382164509,0
+BSMT.US,D,20220309,000000,24.6961,24.6961,24.6364,24.6563,989.06243600336,0
+BSMT.US,D,20220311,000000,24.5279,24.5289,24.4681,24.5129,8689.6916966223,0
+BSMT.US,D,20220314,000000,24.3715,24.3715,24.3715,24.3715,1226.0357709239,0
+BSMT.US,D,20220315,000000,24.2091,24.2091,24.1892,24.1892,2015.2774711256,0
+BSMT.US,D,20220316,000000,24.2091,24.2888,24.2091,24.2639,3049.5255006519,0
+BSMT.US,D,20220318,000000,24.3287,24.3885,24.3088,24.3088,12949.186979391,0
+BSMT.US,D,20220321,000000,24.2888,24.2888,24.1205,24.1982,7564.0683557496,0
+BSMT.US,D,20220322,000000,24.1195,24.1594,24.0697,24.1295,19193.836004268,0
+BSMT.US,D,20220323,000000,24.0697,24.0697,24.02,24.0598,12304.539178462,0
+BSMT.US,D,20220324,000000,24,24.0398,23.9901,23.9951,3261.3957280598,0
+BSMT.US,D,20220325,000000,23.9004,23.9403,23.8804,23.8804,5849.0240504767,0
+BSMT.US,D,20220328,000000,23.9601,23.9601,23.8407,23.8407,3067.5997380612,0
+BSMT.US,D,20220329,000000,23.8517,23.8517,23.8307,23.8357,1807.4237409199,0
+BSMT.US,D,20220330,000000,23.8107,23.8107,23.8107,23.8107,272.11768543849,0
+BSMT.US,D,20220331,000000,23.9502,23.9502,23.9204,23.9204,2751.3005834002,0
+BSMT.US,D,20220401,000000,23.9353,23.9601,23.9104,23.9154,4908.1595808979,0
+BSMT.US,D,20220404,000000,23.9453,23.9453,23.9453,23.9453,850.49328253284,0
+BSMT.US,D,20220405,000000,23.8407,23.8407,23.8207,23.8207,1682.9123276565,0
+BSMT.US,D,20220406,000000,23.6923,23.742,23.6923,23.7222,1264.1924943434,0
+BSMT.US,D,20220407,000000,23.6623,23.7023,23.6406,23.6623,11690.015106549,0
+BSMT.US,D,20220408,000000,23.6426,23.6426,23.5439,23.5828,4478.3943802792,0
+BSMT.US,D,20220411,000000,23.5639,23.5639,23.5639,23.5639,141.58152637205,0
+BSMT.US,D,20220412,000000,23.5339,23.5429,23.4832,23.4832,2016.2815954262,0
+BSMT.US,D,20220413,000000,23.5728,23.5728,23.4782,23.5031,19300.273180123,0
+BSMT.US,D,20220414,000000,23.4035,23.4035,23.3935,23.3935,363.49299678499,0
+BSMT.US,D,20220418,000000,23.3238,23.3437,23.274,23.3437,7562.0601071485,0
+BSMT.US,D,20220419,000000,23.1645,23.1825,23.1645,23.1794,2347.6426145948,0
+BSMT.US,D,20220420,000000,23.2242,23.2242,23.1545,23.2043,4515.546979398,0
+BSMT.US,D,20220421,000000,23.2143,23.2442,23.0948,23.1745,87639.968948602,0
+BSMT.US,D,20220422,000000,23.1645,23.1645,23.1146,23.1146,458.88480533353,0
+BSMT.US,D,20220425,000000,23.1266,23.1266,23.0898,23.0898,13274.523252756,0
+BSMT.US,D,20220426,000000,23.1146,23.1146,23.0898,23.0898,207.85373020578,0
+BSMT.US,D,20220427,000000,23.0748,23.0948,23.0649,23.0948,4792.6852863391,0
+BSMT.US,D,20220428,000000,23.0151,23.0449,22.9852,23.0051,9767.1170710707,0
+BSMT.US,D,20220429,000000,22.9653,22.9852,22.9653,22.9852,169.69700678636,0
+BSMT.US,D,20220502,000000,22.8856,22.9055,22.8806,22.8806,7756.8602214476,0
+BSMT.US,D,20220503,000000,23.0051,23.0051,22.9242,22.9304,9362.4549779648,0
+BSMT.US,D,20220504,000000,22.9255,22.9498,22.8359,22.9354,6675.4183497973,0
+BSMT.US,D,20220505,000000,22.8009,22.8209,22.7162,22.8209,28739.041604926,0
+BSMT.US,D,20220506,000000,22.786,22.8259,22.7212,22.7212,8046.0480199949,0
+BSMT.US,D,20220509,000000,22.7412,22.7412,22.6752,22.7162,834.42729372466,0
+BSMT.US,D,20220510,000000,22.8159,22.8159,22.5868,22.6268,12058.528724836,0
+BSMT.US,D,20220511,000000,22.6067,22.6067,22.5471,22.5968,997.09543040744,0
+BSMT.US,D,20220512,000000,22.6865,22.6865,22.5965,22.5965,8734.8772901454,0
+BSMT.US,D,20220513,000000,22.4674,22.4872,22.3977,22.3977,1778.304136205,0
+BSMT.US,D,20220516,000000,22.5272,22.5471,22.4991,22.5371,1150.7264483856,0
+BSMT.US,D,20220517,000000,22.4374,22.4474,22.3977,22.4225,5669.2858006852,0
+BSMT.US,D,20220518,000000,22.3478,22.3777,22.2582,22.2582,4560.7325729211,0
+BSMT.US,D,20220519,000000,22.4076,22.4374,22.3877,22.4139,5765.6817335343,0
+BSMT.US,D,20220520,000000,22.4941,22.5711,22.4941,22.5711,10028.189389204,0
+BSMT.US,D,20220523,000000,22.5961,22.5961,22.557,22.5868,630.59006072093,0
+BSMT.US,D,20220524,000000,22.8059,22.8557,22.8059,22.8458,3128.8513203923,0
+BSMT.US,D,20220525,000000,23.1146,23.1346,23.0649,23.1346,4188.2024574314,0
+BSMT.US,D,20220526,000000,23.2251,23.274,23.2143,23.2491,5293.7433122941,0
+BSMT.US,D,20220527,000000,23.3479,23.3637,23.3347,23.3387,2373.7498464081,0
+BSMT.US,D,20220531,000000,23.3716,23.3786,23.3389,23.3389,1847.5887129403,0
+BSMT.US,D,20220601,000000,23.3536,23.3935,23.2939,23.2939,24083.921347757,0
+BSMT.US,D,20220602,000000,23.4315,23.4315,23.4137,23.4137,608.49932610968,0
+BSMT.US,D,20220603,000000,23.3985,23.4423,23.3848,23.3963,1970.0918776027,0
+BSMT.US,D,20220606,000000,23.391,23.391,23.3238,23.3437,1624.6731182268,0
+BSMT.US,D,20220607,000000,23.3338,23.3338,23.3338,23.3338,12.049491606133,0
+BSMT.US,D,20220608,000000,23.2939,23.3238,23.2442,23.274,14614.025069637,0
+BSMT.US,D,20220609,000000,23.1446,23.1446,23.1296,23.1296,1626.6813668278,0
+BSMT.US,D,20220610,000000,23.0151,23.0649,22.9939,23.025,4419.151046549,0
+BSMT.US,D,20220613,000000,22.7262,22.7262,22.3977,22.468,2515.3313727801,0
+BSMT.US,D,20220614,000000,22.5968,22.5968,22.4274,22.4971,29734.128786732,0
+BSMT.US,D,20220615,000000,22.512,22.512,22.4574,22.51,2366.7209763044,0
+BSMT.US,D,20220616,000000,22.4774,22.5371,22.4773,22.5321,3158.9750494077,0
+BSMT.US,D,20220617,000000,22.5768,22.5768,22.4972,22.5292,882.62526014919,0
+BSMT.US,D,20220621,000000,22.5597,22.5597,22.4703,22.4803,4277.3455705392,0
+BSMT.US,D,20220622,000000,22.6299,22.6597,22.5849,22.5849,2745.2818031262,0
+BSMT.US,D,20220623,000000,22.7395,22.7395,22.6547,22.656,1269.3669695974,0
+BSMT.US,D,20220624,000000,22.6597,22.7185,22.6497,22.6947,1595.2313180328,0
+BSMT.US,D,20220627,000000,22.6997,22.6997,22.6547,22.6547,4180.0875957754,0
+BSMT.US,D,20220628,000000,22.5709,22.6049,22.5699,22.6049,1013.6887885174,0
+BSMT.US,D,20220629,000000,22.7096,22.7245,22.6889,22.7245,648.72071826977,0
+BSMT.US,D,20220630,000000,22.8293,22.929,22.8293,22.8791,2037.4041723712,0
+BSMT.US,D,20220701,000000,23.0188,23.0188,23.0188,23.0188,262.69679781558,0
+BSMT.US,D,20220705,000000,23.1085,23.1085,23.0587,23.0836,904.39889934982,0
+BSMT.US,D,20220706,000000,23.1474,23.1474,23.0587,23.0886,2452.5052193012,0
+BSMT.US,D,20220707,000000,23.083,23.0836,23.083,23.0836,220.5850974024,0
+BSMT.US,D,20220708,000000,23.1085,23.1085,23.0836,23.0836,313.83243403159,0
+BSMT.US,D,20220711,000000,23.2166,23.2282,23.1784,23.1784,2977.8988149323,0
+BSMT.US,D,20220712,000000,23.2532,23.2532,23.2532,23.2532,412.09306832902,0
+BSMT.US,D,20220713,000000,23.1584,23.2458,23.1484,23.2185,3826.1487803979,0
+BSMT.US,D,20220714,000000,23.2232,23.2232,23.2083,23.2232,664.76327080813,0
+BSMT.US,D,20220715,000000,23.1684,23.2581,23.1684,23.2183,1285.4095221358,0
+BSMT.US,D,20220718,000000,23.2148,23.2148,23.2148,23.2148,87.1189678542,0
+BSMT.US,D,20220719,000000,23.1683,23.2209,23.0984,23.1733,89268.90376205,0
+BSMT.US,D,20220720,000000,23.2682,23.2682,23.1483,23.1783,24248.112719419,0
+BSMT.US,D,20220721,000000,23.2183,23.2682,23.2083,23.2682,17762.255767791,0
+BSMT.US,D,20220722,000000,23.4474,23.4474,23.3481,23.373,1635.2330402978,0
+BSMT.US,D,20220725,000000,23.3285,23.3285,23.2782,23.2981,1622.215263492,0
+BSMT.US,D,20220726,000000,23.3181,23.3281,23.3181,23.3281,500.6837233,0
+BSMT.US,D,20220727,000000,23.37,23.398,23.37,23.388,1135.5506844444,0
+BSMT.US,D,20220728,000000,23.4529,23.5478,23.4529,23.5378,3320.5344529256,0
+BSMT.US,D,20220729,000000,23.5478,23.5478,23.5478,23.5478,28.0382885048,0
+BSMT.US,D,20220801,000000,23.5578,23.6077,23.5478,23.6077,3345.5686390906,0
+BSMT.US,D,20220802,000000,23.6077,23.6077,23.5328,23.5328,610.834142426,0
+BSMT.US,D,20220803,000000,23.6077,23.6077,23.5079,23.5927,5141.0204708444,0
+BSMT.US,D,20220804,000000,23.6676,23.6676,23.5877,23.6077,3946.3891070506,0
+BSMT.US,D,20220805,000000,23.4429,23.4779,23.4379,23.4579,1733.3670500646,0
+BSMT.US,D,20220808,000000,23.5328,23.5328,23.5178,23.5178,561.7671375426,0
+BSMT.US,D,20220809,000000,23.4679,23.4929,23.4679,23.4929,254.3473314364,0
+BSMT.US,D,20220810,000000,23.5378,23.5678,23.5079,23.5079,7221.8620248792,0
+BSMT.US,D,20220811,000000,23.4479,23.4479,23.418,23.4308,549.7507281834,0
+BSMT.US,D,20220812,000000,23.4883,23.5178,23.4883,23.5178,857.1705342896,0
+BSMT.US,D,20220815,000000,23.5475,23.5475,23.5178,23.5278,2737.7385990044,0
+BSMT.US,D,20220816,000000,23.5178,23.5178,23.4829,23.4829,1737.372519851,0
+BSMT.US,D,20220817,000000,23.368,23.378,23.3181,23.3431,3249.437364217,0
+BSMT.US,D,20220818,000000,23.3482,23.3482,23.3081,23.3331,2852.8958553634,0
+BSMT.US,D,20220819,000000,23.2183,23.2282,23.2183,23.2183,1024.3988978718,0
+BSMT.US,D,20220822,000000,23.1683,23.1683,23.1384,23.1434,1556.1250120164,0
+BSMT.US,D,20220823,000000,23.1683,23.1683,23.0784,23.1034,2977.0654187418,0
+BSMT.US,D,20220824,000000,23.0286,23.0535,23.0286,23.0535,251.3432290966,0
+BSMT.US,D,20220825,000000,23.0585,23.0585,23.0185,23.0485,3768.1457015558,0
+BSMT.US,D,20220826,000000,23.0285,23.0585,22.9986,22.9986,8091.048968528,0
+BSMT.US,D,20220829,000000,22.9827,22.9827,22.9586,22.9686,9943.578744738,0
+BSMT.US,D,20220830,000000,22.8987,22.9087,22.8388,22.9087,2178.9755638016,0
+BSMT.US,D,20220831,000000,22.8987,22.9286,22.8438,22.8687,2515.4350258592,0
+BSMT.US,D,20220901,000000,22.7499,22.7972,22.7289,22.7887,10931.928414532,0
+BSMT.US,D,20220902,000000,22.8488,22.8537,22.8288,22.8537,632.8642262512,0
+BSMT.US,D,20220906,000000,22.7988,22.8288,22.7289,22.7395,2463.363918636,0
+BSMT.US,D,20220907,000000,22.7389,22.7789,22.7289,22.7589,5242.158582951,0
+BSMT.US,D,20220908,000000,22.7001,22.7289,22.7001,22.7189,2691.6756964608,0
+BSMT.US,D,20220909,000000,22.7339,22.7339,22.7339,22.7339,146.1996472036,0
+BSMT.US,D,20220912,000000,22.7729,22.7888,22.7239,22.7239,6078.300400862,0
+BSMT.US,D,20220913,000000,22.6651,22.7089,22.6651,22.7089,4888.6758743012,0
+BSMT.US,D,20220914,000000,22.659,22.659,22.5891,22.6091,2448.343406937,0
+BSMT.US,D,20220915,000000,22.5791,22.6291,22.5691,22.5791,1779.4299526082,0
+BSMT.US,D,20220916,000000,22.5791,22.5891,22.5292,22.5741,4236.7856665646,0
+BSMT.US,D,20220919,000000,22.4993,22.5072,22.4892,22.4942,2431.3201603448,0
+BSMT.US,D,20220920,000000,22.3995,22.3995,22.3594,22.3694,3012.1132793728,0
+BSMT.US,D,20220921,000000,22.3593,22.3794,22.3345,22.3794,7530.283198432,0
+BSMT.US,D,20220922,000000,22.3594,22.3594,22.2546,22.2546,16869.036005424,0
+BSMT.US,D,20220923,000000,22.2246,22.2246,22.1797,22.2146,11736.026474152,0
+BSMT.US,D,20220926,000000,22.1297,22.1597,22.0349,22.0449,6954.496916637,0
+BSMT.US,D,20220927,000000,22.0498,22.0498,21.94,21.975,83686.280247255,0
+BSMT.US,D,20220928,000000,21.93,22.0226,21.93,22.0099,4818.5801530392,0
+BSMT.US,D,20220929,000000,21.966,21.9899,21.95,21.9799,1576.1523609484,0
+BSMT.US,D,20220930,000000,21.95,21.9547,21.91,21.9185,2598.548523927,0
+BSMT.US,D,20221003,000000,22.0149,22.0998,22.0149,22.0449,1496.0429652204,0
+BSMT.US,D,20221004,000000,22.238,22.238,22.1708,22.1847,2549.4815190436,0
+BSMT.US,D,20221005,000000,22.1398,22.1897,22.1397,22.1597,5703.7889758336,0
+BSMT.US,D,20221006,000000,22.1697,22.1847,22.15,22.1847,4058.5422610698,0
+BSMT.US,D,20221007,000000,22.1787,22.1787,22.1397,22.1647,8792.006181148,0
+BSMT.US,D,20221010,000000,22.2096,22.2096,22.1397,22.1597,3026.1324236252,0
+BSMT.US,D,20221011,000000,22.1397,22.2186,22.1397,22.2046,1821.4873853654,0
+BSMT.US,D,20221012,000000,22.2959,22.2959,22.2546,22.2546,293.4006618538,0
+BSMT.US,D,20221013,000000,22.1397,22.1785,22.1098,22.1697,27103.011309676,0
+BSMT.US,D,20221014,000000,22.1797,22.1797,22.0998,22.1597,16476.499966356,0
+BSMT.US,D,20221017,000000,22.2396,22.2695,22.1597,22.1597,19399.491542982,0
+BSMT.US,D,20221018,000000,22.2096,22.2795,22.1597,22.2346,196175.89372851,0
+BSMT.US,D,20221019,000000,22.172,22.2196,22.0798,22.1731,116713.38137102,0
+BSMT.US,D,20221020,000000,22.1597,22.1996,22.0898,22.0898,24074.876151157,0
+BSMT.US,D,20221021,000000,21.9979,22.0399,21.93,21.9387,31896.55727655,0
+BSMT.US,D,20221024,000000,21.9,21.9,21.815,21.815,2057,0
+BSMT.US,D,20221025,000000,21.93,21.93,21.789,21.82,3447,0
+BSMT.US,D,20221026,000000,21.79,21.83,21.78,21.81,42794,0
+BSMT.US,D,20221027,000000,21.83,21.89,21.76,21.816,71805,0
+BSMT.US,D,20221028,000000,21.76,21.85,21.76,21.82,55057,0
+BSMT.US,D,20221031,000000,21.839,21.89,21.77,21.79,10574,0
+BSMT.US,D,20221101,000000,21.83,21.888,21.83,21.87,14999,0
+BSMT.US,D,20221102,000000,21.9001,22.01,21.9,21.945,8049,0
+BSMT.US,D,20221103,000000,21.86,21.97,21.86,21.9,47006,0
+BSMT.US,D,20221104,000000,21.89,21.92,21.885,21.91,17598,0
+BSMT.US,D,20221107,000000,21.895,22,21.875,21.8933,53217,0
+BSMT.US,D,20221108,000000,21.969,22,21.9403,21.9597,14070,0
+BSMT.US,D,20221109,000000,21.9899,22.01,21.9899,22.0013,2296,0
+BSMT.US,D,20221110,000000,22.251,22.35,22.251,22.2947,5991,0
+BSMT.US,D,20221111,000000,22.305,22.35,22.2919,22.3245,11743,0
+BSMT.US,D,20221114,000000,22.285,22.285,22.28,22.28,354,0
+BSMT.US,D,20221115,000000,22.3599,22.43,22.3599,22.4092,8358,0
+BSMT.US,D,20221116,000000,22.45,22.58,22.45,22.58,12832,0
+BSMT.US,D,20221117,000000,22.56,22.65,22.56,22.6,14621,0
+BSMT.US,D,20221118,000000,22.65,22.66,22.61,22.6159,26691,0
+BSMT.US,D,20221121,000000,22.62,22.66,22.5745,22.595,5119,0
+BSMT.US,D,20221122,000000,22.6073,22.65,22.6073,22.65,27208,0
+BSMT.US,D,20221123,000000,22.73,22.77,22.705,22.7307,385642,0
+BSMT.US,D,20221125,000000,22.75,22.79,22.745,22.745,9212,0
+BSMT.US,D,20221128,000000,22.7295,22.75,22.71,22.71,8563,0
+BSMT.US,D,20221129,000000,22.769,22.795,22.7473,22.7944,2941,0
+BSMT.US,D,20221130,000000,22.815,22.94,22.8,22.94,21099,0
+BSMT.US,D,20221201,000000,22.95,23.02,22.95,22.99,17241,0
+BSMT.US,D,20221202,000000,22.9598,22.99,22.9598,22.975,6979,0
+BSMT.US,D,20221205,000000,22.98,23.03,22.9799,22.9853,11750,0
+BSMT.US,D,20221206,000000,23.02,23.06,23.02,23.028,19610,0
+BSMT.US,D,20221207,000000,23.05,23.11,23.05,23.0856,19418,0
+BSMT.US,D,20221208,000000,23.06,23.08,23.06,23.075,9260,0
+BSMT.US,D,20221209,000000,23.0318,23.06,23.0277,23.04,9352,0
+BSMT.US,D,20221212,000000,23.0377,23.05,23.004,23.0285,12965,0
+BSMT.US,D,20221213,000000,23.125,23.16,23.095,23.11,45619,0
+BSMT.US,D,20221214,000000,23.13,23.14,23.065,23.11,31142,0
+BSMT.US,D,20221215,000000,23.13,23.19,23.09,23.16,52250,0
+BSMT.US,D,20221216,000000,23.1095,23.15,23.07,23.1245,15850,0
+BSMT.US,D,20221219,000000,23.02,23.05,23.02,23.03,13673,0
+BSMT.US,D,20221220,000000,23.02,23.02,22.95,22.985,17518,0
+BSMT.US,D,20221221,000000,22.96,22.97,22.94,22.94,8372,0
+BSMT.US,D,20221222,000000,23.01,23.01,22.92,22.97,21325,0
+BSMT.US,D,20221223,000000,22.9037,22.97,22.9037,22.9496,15547,0
+BSMT.US,D,20221227,000000,22.93,22.94,22.875,22.895,33140,0
+BSMT.US,D,20221228,000000,22.9,22.94,22.85,22.8854,28109,0
+BSMT.US,D,20221229,000000,22.899,22.92,22.89,22.895,28825,0
+BSMT.US,D,20221230,000000,22.85,22.91,22.82,22.8954,21539,0
+BSMT.US,D,20230103,000000,22.95,22.96,22.945,22.95,16086,0
+BSMT.US,D,20230104,000000,23.06,23.06,23.0306,23.0306,12964,0
+BSMT.US,D,20230105,000000,23.08,23.08,23.0395,23.05,2506,0
+BSMT.US,D,20230106,000000,23.03,23.1454,23.03,23.1454,34599,0
+BSMT.US,D,20230109,000000,23.2,23.23,23.2,23.2104,30499,0
+BSMT.US,D,20230110,000000,23.2,23.25,23.1878,23.225,3041,0
+BSMT.US,D,20230111,000000,23.26,23.31,23.26,23.3,16886,0
+BSMT.US,D,20230112,000000,23.36,23.43,23.36,23.3903,44582,0
+BSMT.US,D,20230113,000000,23.42,23.45,23.375,23.375,16929,0
+BSMT.US,D,20230117,000000,23.418,23.47,23.418,23.45,3418,0
+BSMT.US,D,20230118,000000,23.54,23.55,23.535,23.535,109829,0
+BSMT.US,D,20230119,000000,23.54,23.552,23.455,23.495,137974,0
+BSMT.US,D,20230120,000000,23.5,23.5,23.4682,23.47,24439,0
+BSMT.US,D,20230123,000000,23.411,23.447,23.38,23.4046,32769,0
+BSMT.US,D,20230124,000000,23.49,23.52,23.4592,23.52,7939,0
+BSMT.US,D,20230125,000000,23.509,23.52,23.475,23.495,4059,0
+BSMT.US,D,20230126,000000,23.49,23.52,23.49,23.5052,13965,0
+BSMT.US,D,20230127,000000,23.48,23.49,23.4661,23.47,8036,0
+BSMT.US,D,20230130,000000,23.5,23.529,23.48,23.5,8406,0
+BSMT.US,D,20230131,000000,23.505,23.5189,23.47,23.5106,8190,0
+BSMT.US,D,20230201,000000,23.56,23.63,23.5409,23.63,12234,0
+BSMT.US,D,20230202,000000,23.64,23.67,23.6253,23.6321,26916,0
+BSMT.US,D,20230203,000000,23.5107,23.55,23.5107,23.5394,8667,0
+BSMT.US,D,20230206,000000,23.5,23.5,23.4499,23.465,15111,0
+BSMT.US,D,20230207,000000,23.45,23.48,23.39,23.43,14067,0
+BSMT.US,D,20230208,000000,23.46,23.46,23.435,23.435,6031,0
+BSMT.US,D,20230209,000000,23.4339,23.44,23.3901,23.415,11110,0
+BSMT.US,D,20230210,000000,23.395,23.3999,23.3741,23.375,3149,0
+BSMT.US,D,20230213,000000,23.4,23.42,23.4,23.42,127,0
+BSMT.US,D,20230214,000000,23.3499,23.36,23.345,23.35,4542,0
+BSMT.US,D,20230215,000000,23.334,23.334,23.2609,23.2653,4027,0
+BSMT.US,D,20230216,000000,23.23,23.23,23.12,23.13,4452,0
+BSMT.US,D,20230217,000000,23.06,23.07,23.03,23.055,5353,0
+BSMT.US,D,20230221,000000,22.94,22.94,22.88,22.88,2591,0
+BSMT.US,D,20230222,000000,22.91,22.9196,22.895,22.905,2306,0
+BSMT.US,D,20230223,000000,22.94,22.94,22.92,22.94,5031,0
+BSMT.US,D,20230224,000000,22.835,22.87,22.8297,22.84,4582,0
+BSMT.US,D,20230227,000000,22.88,22.92,22.87,22.9085,16538,0
+BSMT.US,D,20230228,000000,22.92,22.93,22.89,22.91,10042,0
+BSMT.US,D,20230301,000000,22.9,22.9,22.845,22.86,2807,0
+BSMT.US,D,20230302,000000,22.7901,22.86,22.78,22.84,15726,0
+BSMT.US,D,20230303,000000,22.888,22.888,22.84,22.86,18550,0
+BSMT.US,D,20230306,000000,22.8785,22.89,22.865,22.865,5434,0
+BSMT.US,D,20230307,000000,22.91,22.91,22.8701,22.89,2512,0
+BSMT.US,D,20230308,000000,22.88,22.89,22.82,22.85,8237,0
+BSMT.US,D,20230309,000000,22.929,22.94,22.91,22.9244,7745,0
+BSMT.US,D,20230310,000000,23.02,23.06,23.02,23.03,4987,0
+BSMT.US,D,20230313,000000,23.185,23.2,23.05,23.14,19537,0
+BSMT.US,D,20230314,000000,23.12,23.12,22.82,23.0184,62349,0
+BSMT.US,D,20230315,000000,23.2,23.25,23.15,23.16,119607,0
+BSMT.US,D,20230316,000000,23.23,23.235,23.1501,23.17,16315,0
+BSMT.US,D,20230317,000000,23.27,23.31,23.24,23.2622,37333,0
+BSMT.US,D,20230320,000000,23.1581,23.17,23.13,23.13,4631,0
+BSMT.US,D,20230321,000000,23.14,23.149,23.07,23.1,8121,0
+BSMT.US,D,20230322,000000,23.1185,23.25,23.108,23.25,13379,0
+BSMT.US,D,20230323,000000,23.249,23.28,23.21,23.21,10944,0
+BSMT.US,D,20230324,000000,23.32,23.32,23.25,23.3,8115,0
+BSMT.US,D,20230327,000000,23.259,23.285,23.2301,23.236,14565,0
+BSMT.US,D,20230328,000000,23.2469,23.33,23.2469,23.28,9681,0
+BSMT.US,D,20230329,000000,23.27,23.32,23.27,23.27,1683,0
+BSMT.US,D,20230330,000000,23.31,23.36,23.2824,23.339,7738,0
+BSMT.US,D,20230331,000000,23.34,23.41,23.34,23.3871,7799,0
+BSMT.US,D,20230403,000000,23.37,23.43,23.37,23.4243,14632,0
+BSMT.US,D,20230404,000000,23.42,23.49,23.42,23.4503,23582,0
+BSMT.US,D,20230405,000000,23.53,23.55,23.42,23.505,15966,0
+BSMT.US,D,20230406,000000,23.54,23.57,23.52,23.545,2402,0
+BSMT.US,D,20230410,000000,23.54,23.55,23.38,23.38,226983,0
+BSMT.US,D,20230411,000000,23.6,23.62,23.51,23.57,18326,0
+BSMT.US,D,20230412,000000,23.6093,23.66,23.575,23.63,2992,0
+BSMT.US,D,20230413,000000,23.48,23.5,23.45,23.45,221960,0
+BSMT.US,D,20230414,000000,23.46,23.46,23.4299,23.43,4104,0
+BSMT.US,D,20230417,000000,23.41,23.47,23.37,23.38,3453,0
+BSMT.US,D,20230418,000000,23.2499,23.29,23.22,23.22,8108,0
+BSMT.US,D,20230419,000000,23.22,23.22,23.13,23.16,10613,0
+BSMT.US,D,20230420,000000,23.1781,23.22,23.1781,23.19,19012,0
+BSMT.US,D,20230421,000000,23.21,23.21,23.1255,23.14,12950,0
+BSMT.US,D,20230424,000000,23.1399,23.18,23.1323,23.155,7595,0
+BSMT.US,D,20230425,000000,23.23,23.24,23.18,23.24,10327,0
+BSMT.US,D,20230426,000000,23.25,23.25,23.1399,23.1454,7680,0
+BSMT.US,D,20230427,000000,23.0904,23.11,23.0904,23.11,5152,0
+BSMT.US,D,20230428,000000,23.2145,23.2145,23.16,23.16,1181,0
+BSMT.US,D,20230501,000000,23.18,23.18,23.11,23.11,23658,0
+BSMT.US,D,20230502,000000,23.16,23.27,23.16,23.2327,32729,0
+BSMT.US,D,20230503,000000,23.205,23.34,23.205,23.24,17308,0
+BSMT.US,D,20230504,000000,23.26,23.38,23.24,23.24,26126,0
+BSMT.US,D,20230505,000000,23.23,23.28,23.22,23.25,8983,0
+BSMT.US,D,20230508,000000,23.2,23.32,23.1935,23.22,5836,0
+BSMT.US,D,20230509,000000,23.29,23.39,23.22,23.22,37131,0
+BSMT.US,D,20230510,000000,23.3,23.38,23.3,23.315,11403,0
+BSMT.US,D,20230511,000000,23.29,23.36,23.27,23.27,4198,0
+BSMT.US,D,20230512,000000,23.27,23.27,23.23,23.2364,5573,0
+BSMT.US,D,20230515,000000,23.218,23.23,23.2,23.2,1637,0
+BSMT.US,D,20230516,000000,23.23,23.23,23.165,23.17,5346,0
+BSMT.US,D,20230517,000000,23.165,23.165,23.12,23.12,3018,0
+BSMT.US,D,20230518,000000,23.105,23.13,22.98,22.99,21394,0
+BSMT.US,D,20230519,000000,23.06,23.06,22.89,22.89,19760,0
+BSMT.US,D,20230522,000000,22.801,22.9,22.79,22.79,6613,0
+BSMT.US,D,20230523,000000,22.85,22.85,22.77,22.77,8373,0
+BSMT.US,D,20230524,000000,22.7499,22.7499,22.72,22.725,3299,0
+BSMT.US,D,20230525,000000,22.68,22.74,22.68,22.71,4948,0
+BSMT.US,D,20230526,000000,22.72,22.83,22.72,22.7877,8972,0
+BSMT.US,D,20230530,000000,22.7983,22.98,22.7983,22.84,24014,0
+BSMT.US,D,20230531,000000,22.9,22.96,22.895,22.8985,4096,0
+BSMT.US,D,20230601,000000,22.951,22.99,22.92,22.92,4986,0
+BSMT.US,D,20230602,000000,22.9,22.9,22.85,22.85,820,0
+BSMT.US,D,20230605,000000,22.92,22.93,22.9,22.9,3544,0
+BSMT.US,D,20230606,000000,22.99,22.99,22.93,22.9837,9374,0
+BSMT.US,D,20230607,000000,22.91,22.9199,22.89,22.89,8453,0
+BSMT.US,D,20230608,000000,22.97,22.985,22.95,22.95,15203,0
+BSMT.US,D,20230609,000000,22.932,23.09,22.92,22.99,24593,0
+BSMT.US,D,20230612,000000,22.9251,22.96,22.91,22.93,5040,0
+BSMT.US,D,20230613,000000,23.11,23.11,22.9,22.9,9503,0
+BSMT.US,D,20230614,000000,23.03,23.03,22.93,22.98,9030,0
+BSMT.US,D,20230615,000000,23.02,23.06,23.002,23.01,9622,0
+BSMT.US,D,20230616,000000,23.08,23.08,22.97,23.0121,181714,0
+BSMT.US,D,20230620,000000,22.985,23.0188,22.98,23,19573,0
+BSMT.US,D,20230621,000000,23.01,23.03,22.95,23,27382,0
+BSMT.US,D,20230622,000000,22.965,22.965,22.9202,22.93,2741,0
+BSMT.US,D,20230623,000000,23.07,23.07,22.98,23.02,2504,0
+BSMT.US,D,20230626,000000,22.9999,22.9999,22.98,22.99,2929,0
+BSMT.US,D,20230627,000000,23.07,23.07,22.95,22.97,7429,0
+BSMT.US,D,20230628,000000,22.96,23.025,22.96,22.97,10875,0
+BSMT.US,D,20230629,000000,23.1,23.1,22.89,22.97,40379,0
+BSMT.US,D,20230630,000000,22.96,22.98,22.96,22.98,2621,0
+BSMT.US,D,20230703,000000,23,23.0025,22.985,22.985,1400,0
+BSMT.US,D,20230705,000000,22.991,22.991,22.9592,22.96,3642,0
+BSMT.US,D,20230706,000000,22.88,22.92,22.84,22.92,9700,0
+BSMT.US,D,20230707,000000,22.94,22.94,22.88,22.88,4313,0
+BSMT.US,D,20230710,000000,22.9,22.972,22.9,22.9549,12954,0
+BSMT.US,D,20230711,000000,22.94,22.94,22.89,22.91,1277,0
+BSMT.US,D,20230712,000000,23.017,23.017,22.99,22.99,8816,0
+BSMT.US,D,20230713,000000,23.0002,23.0575,23,23.05,3551,0
+BSMT.US,D,20230714,000000,23.02,23.05,22.95,23.015,10858,0
+BSMT.US,D,20230717,000000,23.0075,23.035,23.0075,23.035,3480,0
+BSMT.US,D,20230718,000000,23.0899,23.0899,23.04,23.065,5110,0
+BSMT.US,D,20230719,000000,23.05,23.15,23.05,23.13,7227,0
+BSMT.US,D,20230720,000000,23.1,23.14,23.1,23.12,4529,0
+BSMT.US,D,20230721,000000,23.1399,23.1425,23.1,23.12,9841,0
+BSMT.US,D,20230724,000000,23.09,23.13,22.98,23.055,32449,0
+BSMT.US,D,20230725,000000,23.04,23.09,23.02,23.0778,27449,0
+BSMT.US,D,20230726,000000,23.0699,23.15,23.0699,23.09,13999,0
+BSMT.US,D,20230727,000000,22.98,23.0294,22.93,22.99,3076,0
+BSMT.US,D,20230728,000000,23.04,23.05,22.985,22.985,4311,0
+BSMT.US,D,20230731,000000,23.01,23.01,22.9643,22.9643,3244,0
+BSMT.US,D,20230801,000000,22.94,22.95,22.89,22.9157,6926,0
+BSMT.US,D,20230802,000000,22.84,22.93,22.84,22.87,7955,0
+BSMT.US,D,20230803,000000,22.76,22.81,22.7,22.7,3975,0
+BSMT.US,D,20230804,000000,22.795,22.89,22.795,22.875,12486,0
+BSMT.US,D,20230807,000000,22.805,22.87,22.805,22.8162,10086,0
+BSMT.US,D,20230808,000000,22.84,22.89,22.81,22.835,11789,0
+BSMT.US,D,20230809,000000,22.86,22.93,22.85,22.875,8914,0
+BSMT.US,D,20230810,000000,22.87,22.92,22.8497,22.8497,14575,0
+BSMT.US,D,20230811,000000,22.8199,22.86,22.815,22.815,7898,0
+BSMT.US,D,20230814,000000,22.849,22.87,22.849,22.865,3137,0
+BSMT.US,D,20230815,000000,22.91,22.91,22.83,22.8602,13105,0
+BSMT.US,D,20230816,000000,22.84,22.86,22.69,22.8023,21091,0
+BSMT.US,D,20230817,000000,22.8299,22.91,22.785,22.785,18394,0
+BSMT.US,D,20230818,000000,22.7637,22.79,22.73,22.73,3398,0
+BSMT.US,D,20230821,000000,22.64,22.64,22.5838,22.61,3130,0
+BSMT.US,D,20230822,000000,22.71,22.71,22.59,22.62,6410,0
+BSMT.US,D,20230823,000000,22.67,22.77,22.6572,22.705,8470,0
+BSMT.US,D,20230824,000000,22.635,22.665,22.63,22.64,14340,0
+BSMT.US,D,20230825,000000,22.608,22.652,22.58,22.6304,16243,0
+BSMT.US,D,20230828,000000,22.622,22.72,22.605,22.6752,26760,0
+BSMT.US,D,20230829,000000,22.68,22.81,22.655,22.7363,60355,0
+BSMT.US,D,20230830,000000,22.6983,22.74,22.63,22.63,10023,0
+BSMT.US,D,20230831,000000,22.661,22.7238,22.66,22.695,10352,0
+BSMT.US,D,20230901,000000,22.76,22.76,22.6589,22.6816,7433,0
+BSMT.US,D,20230905,000000,22.68,22.68,22.6301,22.6506,4078,0
+BSMT.US,D,20230906,000000,22.6,22.62,22.55,22.55,9835,0
+BSMT.US,D,20230907,000000,22.6,22.6,22.55,22.5613,33821,0
+BSMT.US,D,20230908,000000,22.57,22.6,22.5691,22.575,2555,0
+BSMT.US,D,20230911,000000,22.57,22.62,22.55,22.6038,14643,0
+BSMT.US,D,20230912,000000,22.65,22.65,22.6,22.62,9241,0
+BSMT.US,D,20230913,000000,22.61,22.66,22.61,22.6348,21285,0
+BSMT.US,D,20230914,000000,22.595,22.62,22.5899,22.61,41364,0
+BSMT.US,D,20230915,000000,22.6199,22.63,22.59,22.61,57175,0
+BSMT.US,D,20230918,000000,22.6,22.6,22.561,22.575,9293,0
+BSMT.US,D,20230919,000000,22.57,22.57,22.53,22.535,4440,0
+BSMT.US,D,20230920,000000,22.55,22.57,22.51,22.525,6256,0
+BSMT.US,D,20230921,000000,22.37,22.42,22.37,22.39,12922,0
+BSMT.US,D,20230922,000000,22.43,22.43,22.393,22.4013,10688,0
+BSMT.US,D,20230925,000000,22.33,22.33,22.26,22.26,4730,0
+BSMT.US,D,20230926,000000,22.27,22.27,22.2209,22.25,20719,0
+BSMT.US,D,20230927,000000,22.21,22.21,22.159,22.18,12963,0
+BSMT.US,D,20230928,000000,22.15,22.16,22.07,22.115,20429,0
+BSMT.US,D,20230929,000000,22.16,22.16,22.115,22.1206,4596,0
+BSMT.US,D,20231002,000000,22.069,22.069,22.02,22.035,11288,0
+BSMT.US,D,20231003,000000,22.06,22.06,21.9601,21.965,2829,0
+BSMT.US,D,20231004,000000,21.97,22.06,21.92,21.995,61598,0
+BSMT.US,D,20231005,000000,22.05,22.06,21.99,22.025,8539,0
+BSMT.US,D,20231006,000000,21.93,21.97,21.88,21.97,7938,0
+BSMT.US,D,20231009,000000,22.01,22.065,22.0099,22.065,2282,0
+BSMT.US,D,20231010,000000,22.015,22.1,22.015,22.1,10434,0
+BSMT.US,D,20231011,000000,22.19,22.309,22.19,22.24,23006,0
+BSMT.US,D,20231012,000000,22.195,22.29,22.16,22.1922,24795,0
+BSMT.US,D,20231013,000000,22.2499,22.265,22.2,22.2154,16045,0
+BSMT.US,D,20231016,000000,22.17,22.19,22.145,22.1457,9770,0
+BSMT.US,D,20231017,000000,22.0889,22.12,22.0272,22.12,16112,0
+BSMT.US,D,20231018,000000,22,22.13,22,22,15827,0
+BSMT.US,D,20231019,000000,22.0041,22.03,21.935,21.94,18831,0
+BSMT.US,D,20231020,000000,21.97,22.01,21.89,22,222755,0
+BSMT.US,D,20231023,000000,21.94,21.96,21.84,21.925,16738,0
+BSMT.US,D,20231024,000000,21.91,22.02,21.88,21.9878,17928,0
+BSMT.US,D,20231025,000000,21.87,21.88,21.8,21.835,8667,0
+BSMT.US,D,20231026,000000,21.9,21.92,21.845,21.9133,11524,0
+BSMT.US,D,20231027,000000,21.86,21.9,21.86,21.885,11588,0
+BSMT.US,D,20231030,000000,21.895,21.9,21.83,21.9,5464,0
+BSMT.US,D,20231031,000000,21.88,21.92,21.8303,21.85,19406,0
+BSMT.US,D,20231101,000000,21.865,21.96,21.865,21.945,29947,0
+BSMT.US,D,20231102,000000,22.051,22.0888,22.0401,22.065,29558,0
+BSMT.US,D,20231103,000000,22.29,22.3,22.21,22.24,33181,0
+BSMT.US,D,20231106,000000,22.18,22.235,22.1791,22.21,66680,0
+BSMT.US,D,20231107,000000,22.36,22.43,22.2999,22.43,29759,0
+BSMT.US,D,20231108,000000,22.4,22.45,22.37,22.42,43777,0
+BSMT.US,D,20231109,000000,22.41,22.42,22.32,22.335,3022,0
+BSMT.US,D,20231110,000000,22.47,22.47,22.36,22.37,43799,0
+BSMT.US,D,20231113,000000,22.375,22.435,22.34,22.3857,16730,0
+BSMT.US,D,20231114,000000,22.64,22.67,22.58,22.5878,16421,0
+BSMT.US,D,20231115,000000,22.52,22.53,22.44,22.47,37482,0
+BSMT.US,D,20231116,000000,22.62,22.67,22.6,22.62,31435,0
+BSMT.US,D,20231117,000000,22.65,22.68,22.6,22.6401,20156,0
+BSMT.US,D,20231120,000000,22.62,22.7,22.59,22.67,11468,0
+BSMT.US,D,20231121,000000,22.68,22.76,22.665,22.6961,31386,0
+BSMT.US,D,20231122,000000,22.71,22.75,22.68,22.74,6612,0
+BSMT.US,D,20231124,000000,22.7,22.73,22.7,22.73,2717,0
+BSMT.US,D,20231127,000000,22.76,22.82,22.74,22.79,53013,0
+BSMT.US,D,20231128,000000,22.81,22.85,22.81,22.815,11880,0
+BSMT.US,D,20231129,000000,22.925,23,22.925,22.99,4302,0
+BSMT.US,D,20231130,000000,22.97,22.98,22.91,22.955,5482,0
+BSMT.US,D,20231201,000000,22.98,23.1,22.98,23.09,62147,0
+BSMT.US,D,20231204,000000,23.04,23.1,23.01,23.065,31397,0
+BSMT.US,D,20231205,000000,23.15,23.16,23.13,23.145,16373,0
+BSMT.US,D,20231206,000000,23.1537,23.22,23.1537,23.17,15865,0
+BSMT.US,D,20231207,000000,23.25,23.25,23.2,23.2097,29979,0
+BSMT.US,D,20231208,000000,23.16,23.2,23.11,23.18,25929,0
+BSMT.US,D,20231211,000000,23.1601,23.2,23.1592,23.19,14695,0
+BSMT.US,D,20231212,000000,23.26,23.26,23.18,23.2007,10207,0
+BSMT.US,D,20231213,000000,23.22,23.32,23.09,23.275,37558,0
+BSMT.US,D,20231214,000000,23.41,23.44,23.3699,23.42,19881,0
+BSMT.US,D,20231215,000000,23.479,23.479,23.42,23.445,22332,0
+BSMT.US,D,20231218,000000,23.44,23.44,23.29,23.3565,13404,0
+BSMT.US,D,20231219,000000,23.39,23.42,23.28,23.3832,35355,0
+BSMT.US,D,20231220,000000,23.43,23.48,23.3949,23.465,24473,0
+BSMT.US,D,20231221,000000,23.5,23.5,23.43,23.435,10108,0
+BSMT.US,D,20231222,000000,23.47,23.47,23.41,23.45,15239,0
+BSMT.US,D,20231226,000000,23.47,23.4995,23.4581,23.465,10418,0
+BSMT.US,D,20231227,000000,23.52,23.57,23.5,23.53,29640,0
+BSMT.US,D,20231228,000000,23.5,23.51,23.47,23.47,23204,0
+BSMT.US,D,20231229,000000,23.5195,23.53,23.49,23.495,14651,0
+BSMT.US,D,20240102,000000,23.4999,23.52,23.4825,23.5,12208,0
+BSMT.US,D,20240103,000000,23.472,23.54,23.472,23.515,14766,0
+BSMT.US,D,20240104,000000,23.49,23.51,23.47,23.4851,6752,0
+BSMT.US,D,20240105,000000,23.5,23.51,23.41,23.4759,10986,0
+BSMT.US,D,20240108,000000,23.52,23.5899,23.49,23.53,25348,0
+BSMT.US,D,20240109,000000,23.53,23.56,23.515,23.52,24071,0
+BSMT.US,D,20240110,000000,23.47,23.515,23.45,23.45,9094,0
+BSMT.US,D,20240111,000000,23.4781,23.5,23.42,23.5,371821,0
+BSMT.US,D,20240112,000000,23.498,23.5062,23.42,23.4906,27049,0
+BSMT.US,D,20240116,000000,23.52,23.52,23.3709,23.4451,33341,0
+BSMT.US,D,20240117,000000,23.37,23.43,23.32,23.3358,51672,0
+BSMT.US,D,20240118,000000,23.34,23.49,23.26,23.32,66685,0
+BSMT.US,D,20240119,000000,23.27,23.3,23.2523,23.2846,69552,0
+BSMT.US,D,20240122,000000,23.2863,23.309,23.2501,23.2648,19653,0
+BSMT.US,D,20240123,000000,23.22,23.2667,23.17,23.25,53739,0
+BSMT.US,D,20240124,000000,23.27,23.27,23.18,23.21,23982,0
+BSMT.US,D,20240125,000000,23.25,23.27,23.2201,23.2524,11773,0
+BSMT.US,D,20240126,000000,23.25,23.2567,23.22,23.2404,30407,0
+BSMT.US,D,20240129,000000,23.3,23.34,23.2597,23.3224,32101,0
+BSMT.US,D,20240130,000000,23.33,23.38,23.27,23.3337,17687,0
+BSMT.US,D,20240131,000000,23.37,23.45,23.37,23.4268,31910,0
+BSMT.US,D,20240201,000000,23.46,23.58,23.44,23.53,158000,0
+BSMT.US,D,20240202,000000,23.3899,23.3899,23.33,23.37,11632,0
+BSMT.US,D,20240205,000000,23.3,23.32,23.25,23.305,10125,0
+BSMT.US,D,20240206,000000,23.3299,23.36,23.29,23.34,8914,0
+BSMT.US,D,20240207,000000,23.34,23.35,23.3001,23.3301,8952,0
+BSMT.US,D,20240208,000000,23.33,23.36,23.29,23.33,16312,0
+BSMT.US,D,20240209,000000,23.34,23.34,23.315,23.33,21635,0
+BSMT.US,D,20240212,000000,23.331,23.39,23.331,23.3696,6955,0
+BSMT.US,D,20240213,000000,23.29,23.29,23.22,23.22,18087,0
+BSMT.US,D,20240214,000000,23.271,23.34,23.27,23.32,8653,0
+BSMT.US,D,20240215,000000,23.305,23.35,23.305,23.335,3500,0
+BSMT.US,D,20240216,000000,23.3082,23.33,23.2801,23.32,23250,0
+BSMT.US,D,20240220,000000,23.31,23.31,23.28,23.305,54851,0
+BSMT.US,D,20240221,000000,23.36,23.36,23.231,23.28,44050,0
+BSMT.US,D,20240222,000000,23.2996,23.32,23.27,23.2951,27255,0
+BSMT.US,D,20240223,000000,23.32,23.37,23.305,23.355,71727,0
+BSMT.US,D,20240226,000000,23.35,23.35,23.295,23.335,36229,0
+BSMT.US,D,20240227,000000,23.29,23.31,23.289,23.29,27497,0
+BSMT.US,D,20240228,000000,23.319,23.36,23.2909,23.34,12249,0
+BSMT.US,D,20240229,000000,23.31,23.38,23.31,23.33,26106,0
+BSMT.US,D,20240301,000000,23.35,23.396,23.305,23.38,26267,0
+BSMT.US,D,20240304,000000,23.3,23.36,23.3,23.33,11307,0
+BSMT.US,D,20240305,000000,23.36,23.41,23.3599,23.38,10533,0
+BSMT.US,D,20240306,000000,23.36,23.41,23.355,23.375,20273,0
+BSMT.US,D,20240307,000000,23.388,23.45,23.35,23.42,24032,0
+BSMT.US,D,20240308,000000,23.42,23.42,23.37,23.3999,42450,0
+BSMT.US,D,20240311,000000,23.45,23.45,23.3726,23.385,9893,0
+BSMT.US,D,20240312,000000,23.39,23.39,23.33,23.37,8923,0
+BSMT.US,D,20240313,000000,23.4045,23.42,23.36,23.41,21302,0
+BSMT.US,D,20240314,000000,23.44,23.44,23.329,23.34,19929,0
+BSMT.US,D,20240315,000000,23.29,23.37,23.29,23.34,20961,0
+BSMT.US,D,20240318,000000,23.21,23.31,23.21,23.26,28886,0
+BSMT.US,D,20240319,000000,23.3,23.34,23.29,23.32,12348,0
+BSMT.US,D,20240320,000000,23.29,23.32,23.2832,23.3,13914,0
+BSMT.US,D,20240321,000000,23.27,23.31,23.24,23.27,19258,0
+BSMT.US,D,20240322,000000,23.31,23.36,23.2917,23.32,8613,0
+BSMT.US,D,20240325,000000,23.31,23.31,23.27,23.28,9817,0
+BSMT.US,D,20240326,000000,23.3,23.3,23.27,23.28,16137,0
+BSMT.US,D,20240327,000000,23.25,23.26,23.23,23.24,18469,0
+BSMT.US,D,20240328,000000,23.25,23.25,23.22,23.24,15040,0
+BSMT.US,D,20240401,000000,23.1836,23.1836,23.145,23.17,15054,0
+BSMT.US,D,20240402,000000,23.14,23.16,23.09,23.13,24391,0
+BSMT.US,D,20240403,000000,23.06,23.11,23.04,23.07,259329,0
+BSMT.US,D,20240404,000000,23.07,23.13,23.06,23.09,23240,0
+BSMT.US,D,20240405,000000,23.03,23.065,23.03,23.055,9191,0
+BSMT.US,D,20240408,000000,23.05,23.08,23.05,23.08,8027,0
+BSMT.US,D,20240409,000000,23.11,23.13,23.075,23.115,31535,0
+BSMT.US,D,20240410,000000,22.979,23,22.93,22.93,36896,0
+BSMT.US,D,20240411,000000,22.966,22.99,22.955,22.9593,9637,0
+BSMT.US,D,20240412,000000,23.025,23.04,23.0199,23.03,11651,0
+BSMT.US,D,20240415,000000,23.03,23.03,22.95,23.03,8821,0
+BSMT.US,D,20240416,000000,22.96,22.98,22.94,22.98,12939,0
+BSMT.US,D,20240417,000000,23.01,23.035,22.96,23.025,25120,0
+BSMT.US,D,20240418,000000,22.98,23.01,22.97,23.01,10350,0
+BSMT.US,D,20240419,000000,23.02,23.04,23.015,23.02,11016,0
+BSMT.US,D,20240422,000000,22.9799,22.99,22.97,22.975,7752,0
+BSMT.US,D,20240423,000000,23,23.02,22.99,22.99,10064,0
+BSMT.US,D,20240424,000000,22.98,22.98,22.94,22.97,13295,0
+BSMT.US,D,20240425,000000,22.93,22.93,22.9,22.91,10968,0
+BSMT.US,D,20240426,000000,22.93,22.94,22.91,22.915,11383,0
+BSMT.US,D,20240429,000000,22.93,22.95,22.92,22.94,16393,0
+BSMT.US,D,20240430,000000,22.89,22.92,22.88,22.89,13675,0
+BSMT.US,D,20240501,000000,22.95,22.98,22.9101,22.97,12594,0
+BSMT.US,D,20240502,000000,22.96,22.98,22.94,22.96,18777,0
+BSMT.US,D,20240503,000000,23.0037,23.06,23.0037,23.04,33273,0
+BSMT.US,D,20240506,000000,23.04,23.075,23.01,23.055,17959,0
+BSMT.US,D,20240507,000000,23.12,23.12,23.07,23.1067,21312,0
+BSMT.US,D,20240508,000000,23.05,23.13,23.05,23.07,40815,0
+BSMT.US,D,20240509,000000,23.12,23.14,23.09,23.1171,25908,0
+BSMT.US,D,20240510,000000,23.11,23.11,23.08,23.085,12505,0
+BSMT.US,D,20240513,000000,23.09,23.1,23.07,23.07,11719,0
+BSMT.US,D,20240514,000000,23.0963,23.13,23.09,23.0975,26678,0
+BSMT.US,D,20240515,000000,23.13,23.18,23.13,23.145,51311,0
+BSMT.US,D,20240516,000000,23.13,23.14,23.0973,23.1004,47734,0
+BSMT.US,D,20240517,000000,23.07,23.08,23.01,23.0504,7030,0
+BSMT.US,D,20240520,000000,22.99,22.99,22.97,22.98,30207,0
+BSMT.US,D,20240521,000000,22.9601,22.99,22.9463,22.96,16779,0
+BSMT.US,D,20240522,000000,22.9,22.9,22.88,22.8835,13378,0
+BSMT.US,D,20240523,000000,22.84,22.85,22.8,22.8064,45428,0
+BSMT.US,D,20240524,000000,22.78,22.81,22.78,22.79,12366,0
+BSMT.US,D,20240528,000000,22.82,22.82,22.78,22.8,24912,0
+BSMT.US,D,20240529,000000,22.76,22.76,22.71,22.7253,14674,0
+BSMT.US,D,20240530,000000,22.7018,22.75,22.7018,22.7359,11830,0
+BSMT.US,D,20240531,000000,22.76,22.77,22.73,22.77,16366,0
+BSMT.US,D,20240603,000000,22.74,22.8299,22.74,22.78,16426,0
+BSMT.US,D,20240604,000000,22.84,22.87,22.815,22.8455,26869,0
+BSMT.US,D,20240605,000000,22.9,22.96,22.84,22.94,52456,0
+BSMT.US,D,20240606,000000,22.96,23,22.93,22.9852,16737,0
+BSMT.US,D,20240607,000000,22.9,22.91,22.88,22.8854,23319,0
+BSMT.US,D,20240610,000000,22.88,22.9,22.8799,22.9,17608,0
+BSMT.US,D,20240611,000000,22.86,22.93,22.86,22.92,30709,0
+BSMT.US,D,20240612,000000,23.02,23.04,23,23.03,24282,0
+BSMT.US,D,20240613,000000,23.0301,23.1,23.0301,23.08,23518,0
+BSMT.US,D,20240614,000000,23.06,23.12,23.06,23.1,23269,0
+BSMT.US,D,20240617,000000,23.049,23.06,23.0374,23.0454,8786,0
+BSMT.US,D,20240618,000000,23.049,23.1,23.03,23.0851,92873,0
+BSMT.US,D,20240620,000000,23.06,23.08,23.01,23.0553,36736,0
+BSMT.US,D,20240621,000000,23.04,23.08,23.01,23.01,24458,0
+BSMT.US,D,20240624,000000,23,23,22.96,23,21442,0
+BSMT.US,D,20240625,000000,23.04,23.04,22.95,23.01,45020,0
+BSMT.US,D,20240626,000000,22.96,22.96,22.9299,22.93,24378,0
+BSMT.US,D,20240627,000000,22.93,22.96,22.93,22.9453,13438,0
+BSMT.US,D,20240628,000000,22.97,22.97,22.915,22.915,21302,0
+BSMT.US,D,20240701,000000,22.86,22.87,22.84,22.87,14483,0
+BSMT.US,D,20240702,000000,22.87,22.93,22.87,22.915,28570,0
+BSMT.US,D,20240703,000000,22.93,23.04,22.93,23.025,47344,0
+BSMT.US,D,20240705,000000,23.01,23.06,22.98,23.01,9983,0
+BSMT.US,D,20240708,000000,23.05,23.05,23.0196,23.0196,12643,0
+BSMT.US,D,20240709,000000,23.05,23.05,23.01,23.02,8327,0
+BSMT.US,D,20240710,000000,23.05,23.05,23.02,23.04,10707,0
+BSMT.US,D,20240711,000000,23.11,23.14,23.09,23.1054,25167,0
+BSMT.US,D,20240712,000000,23.11,23.14,23.1,23.1204,28528,0
+BSMT.US,D,20240715,000000,23.09,23.0999,23.03,23.0423,171338,0
+BSMT.US,D,20240716,000000,23.07,23.14,23.06,23.12,46035,0
+BSMT.US,D,20240717,000000,23.13,23.15,23.11,23.135,17507,0
+BSMT.US,D,20240718,000000,23.09,23.14,23.09,23.13,34091,0
+BSMT.US,D,20240719,000000,23.1052,23.13,23.1,23.1154,14798,0
+BSMT.US,D,20240722,000000,23.0511,23.07,23.04,23.0454,12924,0
+BSMT.US,D,20240723,000000,23.07,23.07,23.04,23.04,14831,0
+BSMT.US,D,20240724,000000,23.13,23.13,23.01,23.025,39109,0
+BSMT.US,D,20240725,000000,23.04,23.05,23.02,23.041,22293,0
+BSMT.US,D,20240726,000000,23.08,23.09,23.04,23.065,42007,0
+BSMT.US,D,20240729,000000,23.08,23.09,23.01,23.03,176420,0
+BSMT.US,D,20240730,000000,23.07,23.08,23.06,23.06,31641,0
+BSMT.US,D,20240731,000000,23.11,23.13,23.04,23.13,54030,0
+BSMT.US,D,20240801,000000,23.15,23.2,23.15,23.17,20366,0
+BSMT.US,D,20240802,000000,23.25,23.28,23.23,23.2739,15863,0
+BSMT.US,D,20240805,000000,23.349,23.37,23.28,23.28,38031,0
+BSMT.US,D,20240806,000000,23.2793,23.3,23.25,23.285,52472,0
+BSMT.US,D,20240807,000000,23.24,23.25,23.19,23.205,19787,0
+BSMT.US,D,20240808,000000,23.16,23.16,23.1401,23.1524,4323,0
+BSMT.US,D,20240809,000000,23.165,23.1804,23.1575,23.1804,2247,0
+BSMT.US,D,20240812,000000,23.16,23.2198,23.14,23.1584,212191,0
+BSMT.US,D,20240813,000000,23.18,23.19,23.17,23.17,31098,0
+BSMT.US,D,20240814,000000,23.18,23.2099,23.1705,23.2004,29888,0
+BSMT.US,D,20240815,000000,23.159,23.16,23.11,23.13,19642,0
+BSMT.US,D,20240816,000000,23.145,23.18,23.14,23.165,23736,0
+BSMT.US,D,20240819,000000,23.09,23.12,23.09,23.105,22565,0
+BSMT.US,D,20240820,000000,23.12,23.13,23.105,23.125,8691,0
+BSMT.US,D,20240821,000000,23.126,23.17,23.1237,23.155,40862,0
+BSMT.US,D,20240822,000000,23.11,23.12,23.1095,23.115,12247,0
+BSMT.US,D,20240823,000000,23.14,23.21,23.1275,23.1953,20275,0
+BSMT.US,D,20240826,000000,23.21,23.27,23.19,23.2,51369,0
+BSMT.US,D,20240827,000000,23.17,23.19,23.17,23.1754,15979,0
+BSMT.US,D,20240828,000000,23.16,23.17,23.13,23.13,16352,0
+BSMT.US,D,20240829,000000,23.19,23.19,23.1505,23.19,33537,0
+BSMT.US,D,20240830,000000,23.2,23.2,23.155,23.1559,17497,0
+BSMT.US,D,20240903,000000,23.2,23.2299,23.2,23.2063,20565,0
+BSMT.US,D,20240904,000000,23.26,23.26,23.18,23.21,279495,0
+BSMT.US,D,20240905,000000,23.2,23.24,23.195,23.235,15627,0
+BSMT.US,D,20240906,000000,23.28,23.28,23.22,23.2509,32990,0
+BSMT.US,D,20240909,000000,23.2508,23.264,23.215,23.22,32854,0
+BSMT.US,D,20240910,000000,23.24,23.29,23.2,23.29,105372,0
+BSMT.US,D,20240911,000000,23.3,23.309,23.26,23.265,19757,0
+BSMT.US,D,20240912,000000,23.26,23.3,23.24,23.275,40844,0
+BSMT.US,D,20240913,000000,23.29,23.35,23.285,23.297,35266,0
+BSMT.US,D,20240916,000000,23.305,23.34,23.3,23.3251,24795,0
+BSMT.US,D,20240917,000000,23.33,23.34,23.3,23.31,90161,0
+BSMT.US,D,20240918,000000,23.3,23.3,23.2608,23.265,22139,0
+BSMT.US,D,20240919,000000,23.25,23.28,23.24,23.27,26882,0
+BSMT.US,D,20240920,000000,23.25,23.36,23.25,23.3382,86241,0
+BSMT.US,D,20240923,000000,23.27,23.31,23.26,23.3,51021,0
+BSMT.US,D,20240924,000000,23.26,23.27,23.26,23.265,38901,0
+BSMT.US,D,20240925,000000,23.22,23.235,23.211,23.23,10044,0
+BSMT.US,D,20240926,000000,23.25,23.25,23.2,23.22,20065,0
+BSMT.US,D,20240927,000000,23.29,23.3,23.25,23.2854,27694,0
+BSMT.US,D,20240930,000000,23.2733,23.2799,23.24,23.27,69738,0
+BSMT.US,D,20241001,000000,23.28,23.338,23.28,23.31,11373,0
+BSMT.US,D,20241002,000000,23.32,23.36,23.27,23.36,64696,0
+BSMT.US,D,20241003,000000,23.34,23.34,23.3,23.313,16310,0
+BSMT.US,D,20241004,000000,23.255,23.28,23.22,23.235,16786,0
+BSMT.US,D,20241007,000000,23.25,23.25,23.21,23.24,11904,0
+BSMT.US,D,20241008,000000,23.24,23.25,23.2,23.25,35230,0
+BSMT.US,D,20241009,000000,23.191,23.22,23.19,23.215,24032,0
+BSMT.US,D,20241010,000000,23.21,23.22,23.18,23.19,157153,0
+BSMT.US,D,20241011,000000,23.2,23.2,23.15,23.2,39762,0
+BSMT.US,D,20241014,000000,23.1,23.19,23.095,23.1742,45490,0
+BSMT.US,D,20241015,000000,23.21,23.23,23.19,23.21,25101,0
+BSMT.US,D,20241016,000000,23.23,23.23,23.21,23.22,67580,0
+BSMT.US,D,20241017,000000,23.21,23.23,23.1999,23.215,39940,0
+BSMT.US,D,20241018,000000,23.23,23.23,23.2,23.21,16412,0
+BSMT.US,D,20241021,000000,23.124,23.124,23.08,23.095,19667,0
+BSMT.US,D,20241022,000000,23.0701,23.09,23.04,23.065,35933,0
+BSMT.US,D,20241023,000000,23.02,23.02,22.89,22.9,27805,0
+BSMT.US,D,20241024,000000,22.91,22.97,22.8957,22.95,24177,0
+BSMT.US,D,20241025,000000,23.01,23.04,22.982,22.9972,20365,0
+BSMT.US,D,20241028,000000,23.09,23.09,23.0301,23.08,26199,0
+BSMT.US,D,20241029,000000,23.06,23.06,22.997344,23.06,391813,0
+BSMT.US,D,20241030,000000,23.04,23.07,23.02,23.04,24778,0
+BSMT.US,D,20241031,000000,23.0201,23.0209,22.92,22.9713,174592,0
+BSMT.US,D,20241101,000000,23.05,23.06,23.02,23.02,99994,0
+BSMT.US,D,20241104,000000,23.04,23.1,23.04,23.0697,49320,0
+BSMT.US,D,20241105,000000,23.1,23.12,23.07,23.12,33234,0
+BSMT.US,D,20241106,000000,22.84,22.9199,22.82,22.83,68575,0
+BSMT.US,D,20241107,000000,22.92,22.94,22.88,22.89,40376,0
+BSMT.US,D,20241108,000000,23.06,23.11,23.03,23.11,27171,0
+BSMT.US,D,20241111,000000,22.99,23.09,22.99,23.06,24653,0
+BSMT.US,D,20241112,000000,23.0594,23.0594,23,23.03,9987,0
+BSMT.US,D,20241113,000000,23.0694,23.14,23.01,23.03,26915,0
+BSMT.US,D,20241114,000000,23.0499,23.115,23.04,23.05,21041,0
+BSMT.US,D,20241115,000000,23.01,23.12,23.01,23.1,17841,0
+BSMT.US,D,20241118,000000,23.059,23.09,23.05,23.09,7575,0
+BSMT.US,D,20241119,000000,23.11,23.11,23.04,23.09,30838,0
+BSMT.US,D,20241120,000000,23.03,23.12,23,23.04,173747,0
+BSMT.US,D,20241121,000000,23.09,23.1,23.0601,23.08,31799,0
+BSMT.US,D,20241122,000000,23.1,23.1,23.05,23.1,18053,0
+BSMT.US,D,20241125,000000,23.13,23.17,23.12,23.17,8619,0
+BSMT.US,D,20241126,000000,23.15,23.24,23.09,23.13,40437,0
+BSMT.US,D,20241127,000000,23.18,23.2085,23.163,23.18,27665,0
+BSMT.US,D,20241129,000000,23.21,23.23,23.2009,23.215,5715,0
+BSMT.US,D,20241202,000000,23.23,23.3,23.21,23.265,34087,0
+BSMT.US,D,20241203,000000,23.24,23.305,23.24,23.24,32709,0
+BSMT.US,D,20241204,000000,23.22,23.34,23.22,23.3,57053,0
+BSMT.US,D,20241205,000000,23.2699,23.31,23.25,23.27,23307,0
+BSMT.US,D,20241206,000000,23.35,23.45,23.34,23.34,67858,0
+BSMT.US,D,20241209,000000,23.3,23.36,23.23,23.28,181694,0
+BSMT.US,D,20241210,000000,23.3,23.3,23.25,23.2607,30316,0
+BSMT.US,D,20241211,000000,23.33,23.33,23.25,23.2629,34091,0
+BSMT.US,D,20241212,000000,23.23,23.24,23.18,23.215,23023,0
+BSMT.US,D,20241213,000000,23.1799,23.1799,23.1301,23.14,16938,0
+BSMT.US,D,20241216,000000,23.2,23.21,23.16,23.18,66227,0
+BSMT.US,D,20241217,000000,23.16,23.1798,23.12,23.12,23771,0
+BSMT.US,D,20241218,000000,23.1191,23.12,23.0618,23.065,161935,0
+BSMT.US,D,20241219,000000,22.92,22.97,22.9,22.955,127444,0
+BSMT.US,D,20241220,000000,22.96,23.05,22.96,23.035,64686,0
+BSMT.US,D,20241223,000000,22.955,22.99,22.87,22.9,98036,0
+BSMT.US,D,20241224,000000,22.9,22.95,22.86,22.925,73723,0
+BSMT.US,D,20241226,000000,22.89,22.93,22.89,22.91,141730,0
+BSMT.US,D,20241227,000000,22.99,22.99,22.87,22.93,80900,0
+BSMT.US,D,20241230,000000,22.99,23.05,22.92,22.96,136535,0
+BSMT.US,D,20241231,000000,22.95,22.9805,22.92,22.94,56690,0
+BSMT.US,D,20250102,000000,22.99,23,22.94,22.98,33186,0
+BSMT.US,D,20250103,000000,23.02,23.03,22.95,22.98,50918,0
+BSMT.US,D,20250106,000000,23.05,23.05,22.94,22.95,65508,0
+BSMT.US,D,20250107,000000,22.96,22.99,22.94,22.95,32202,0
+BSMT.US,D,20250108,000000,22.9552,22.9552,22.86,22.915,220035,0
+BSMT.US,D,20250110,000000,22.86,22.86,22.8,22.8059,77930,0
+BSMT.US,D,20250113,000000,22.84,22.85,22.76,22.7791,36372,0
+BSMT.US,D,20250114,000000,22.8,22.8,22.73,22.765,32329,0
+BSMT.US,D,20250115,000000,22.86,22.9,22.8205,22.85,211776,0
+BSMT.US,D,20250116,000000,22.815,22.91,22.815,22.8658,34876,0
+BSMT.US,D,20250117,000000,22.88,22.92,22.86,22.908,42858,0
+BSMT.US,D,20250121,000000,22.83,22.899024,22.8242,22.88,66758,0
+BSMT.US,D,20250122,000000,22.88,22.9,22.85,22.875,34251,0
+BSMT.US,D,20250123,000000,22.87,22.88,22.845,22.86,25624,0
+BSMT.US,D,20250124,000000,22.86,22.8794,22.84,22.865,46727,0
+BSMT.US,D,20250127,000000,22.97,22.97,22.91,22.95,9832,0
+BSMT.US,D,20250128,000000,22.9,22.96,22.9,22.9525,225818,0
+BSMT.US,D,20250129,000000,22.95,22.95,22.89,22.91,23888,0
+BSMT.US,D,20250130,000000,22.93,22.99,22.93,22.9567,29511,0
+BSMT.US,D,20250131,000000,22.94,22.98,22.9,22.9709,17732,0
+BSMT.US,D,20250203,000000,23.02,23.03,22.98,22.9865,31897,0
+BSMT.US,D,20250204,000000,23.01,23.01,22.99,23.005,15248,0
+BSMT.US,D,20250205,000000,23.0698,23.1,23.0698,23.095,60453,0
+BSMT.US,D,20250206,000000,23.09,23.11,23.07,23.105,28860,0
+BSMT.US,D,20250207,000000,23.06,23.09,23.06,23.085,17261,0
+BSMT.US,D,20250210,000000,23.1,23.11,23.08,23.103,19806,0
+BSMT.US,D,20250211,000000,23.08,23.11,23.07,23.11,32365,0
+BSMT.US,D,20250212,000000,23,23.02,22.94,23.005,56589,0
+BSMT.US,D,20250213,000000,23.05,23.0508,22.95,23.0437,277588,0
+BSMT.US,D,20250214,000000,23.14,23.14,23.01,23.08,43311,0
+BSMT.US,D,20250218,000000,23.07,23.08,23.05,23.06,29101,0
+BSMT.US,D,20250219,000000,23.06,23.109,23.03,23.08,41337,0
+BSMT.US,D,20250220,000000,23.13,23.13,23.08,23.08,40501,0
+BSMT.US,D,20250221,000000,23.09,23.12,23.01,23.07,181546,0
+BSMT.US,D,20250224,000000,23.11,23.11,23.06,23.09,17871,0
+BSMT.US,D,20250225,000000,23.17,23.17,23.1,23.12,51054,0
+BSMT.US,D,20250226,000000,23.16,23.19,23.12,23.19,40960,0
+BSMT.US,D,20250227,000000,23.1499,23.16,23.13,23.14,28137,0
+BSMT.US,D,20250228,000000,23.19,23.2,23.16,23.2,13777,0
+BSMT.US,D,20250303,000000,23.12,23.19,23.09,23.12,160141,0
+BSMT.US,D,20250304,000000,23.21,23.21,23.11,23.12,39213,0
+BSMT.US,D,20250305,000000,23.13,23.131,23.1101,23.125,29396,0
+BSMT.US,D,20250306,000000,23.09,23.11,23.075,23.09,13029,0
+BSMT.US,D,20250307,000000,23.08,23.1098,23.05,23.075,31887,0
+BSMT.US,D,20250310,000000,23.102,23.15,23.102,23.11,39212,0
+BSMT.US,D,20250311,000000,23.0803,23.11,23.0418,23.0552,40008,0
+BSMT.US,D,20250312,000000,23.0342,23.0342,22.97,22.9805,22031,0
+BSMT.US,D,20250313,000000,22.955,22.99,22.955,22.9739,47071,0
+BSMT.US,D,20250314,000000,22.98,22.98,22.941,22.98,24115,0
+BSMT.US,D,20250317,000000,22.982,23.0096,22.95,22.955,62939,0
+BSMT.US,D,20250318,000000,22.98,22.98,22.89,22.9307,34341,0
+BSMT.US,D,20250319,000000,22.925,22.925,22.88,22.915,245004,0
+BSMT.US,D,20250320,000000,22.995,23.01,22.93,22.97,43474,0
+BSMT.US,D,20250321,000000,22.9966,22.9966,22.92,22.9264,21901,0
+BSMT.US,D,20250324,000000,22.845,22.88,22.8263,22.86,19724,0
+BSMT.US,D,20250325,000000,22.86,22.86,22.8,22.81,19599,0
+BSMT.US,D,20250326,000000,22.8,22.81,22.71,22.71,28051,0
+BSMT.US,D,20250327,000000,22.71,22.71,22.62,22.664,30235,0
+BSMT.US,D,20250328,000000,22.73,22.774,22.68,22.75,159918,0
+BSMT.US,D,20250331,000000,22.7899,22.7899,22.7301,22.74,21947,0
+BSMT.US,D,20250401,000000,22.83,22.85,22.815,22.85,23975,0
+BSMT.US,D,20250402,000000,22.87,22.8781,22.75,22.75,88233,0
+BSMT.US,D,20250403,000000,23,23,22.89,22.92,38484,0
+BSMT.US,D,20250404,000000,22.96,22.994,22.7936,22.91,49955,0
+BSMT.US,D,20250407,000000,22.78,22.7863,22.4426,22.45,42734,0
+BSMT.US,D,20250408,000000,22.549,22.55,22.2107,22.34,15918,0
+BSMT.US,D,20250409,000000,21.98,22.387,21.8701,22.387,33147,0
+BSMT.US,D,20250410,000000,22.74,22.74,22.28,22.37,50962,0
+BSMT.US,D,20250411,000000,22.11,22.36,22.0509,22.215,34853,0
+BSMT.US,D,20250414,000000,22.33,22.495,22.33,22.42,34361,0
+BSMT.US,D,20250415,000000,22.41,22.52,22.39,22.41,22491,0
+BSMT.US,D,20250416,000000,22.42,22.49,22.41,22.4389,24933,0
+BSMT.US,D,20250417,000000,22.45,22.48,22.3806,22.44,12023,0
+BSMT.US,D,20250421,000000,22.34,22.3496,22.24,22.25,33809,0
+BSMT.US,D,20250422,000000,22.32,22.36,22.21,22.265,447784,0
+BSMT.US,D,20250423,000000,22.46,22.46,22.2902,22.315,27681,0
+BSMT.US,D,20250424,000000,22.426,22.45,22.41,22.44,17064,0
+BSMT.US,D,20250425,000000,22.48,22.53,22.4163,22.47,48575,0
+BSMT.US,D,20250428,000000,22.45075,22.54,22.4205,22.5,43176,0
+BSMT.US,D,20250429,000000,22.47,22.59,22.47,22.51,71852,0
+BSMT.US,D,20250430,000000,22.53,22.6,22.5,22.535,23124,0
+BSMT.US,D,20250501,000000,22.6,22.6,22.49,22.55,46202,0
+BSMT.US,D,20250502,000000,22.515,22.63,22.48,22.6017,315141,0
+BSMT.US,D,20250505,000000,22.61,22.62,22.5544,22.5967,227357,0
+BSMT.US,D,20250506,000000,22.64,22.67,22.6173,22.665,65694,0
+BSMT.US,D,20250507,000000,22.655,22.66,22.59,22.66,240557,0
+BSMT.US,D,20250508,000000,22.72,22.72,22.64,22.68,71527,0
+BSMT.US,D,20250509,000000,22.75,22.75,22.67,22.69,40269,0
+BSMT.US,D,20250512,000000,22.67,22.69,22.648,22.655,28904,0
+BSMT.US,D,20250513,000000,22.66,22.6835,22.65,22.6557,63462,0
+BSMT.US,D,20250514,000000,22.73,22.73,22.62,22.64,90210,0
+BSMT.US,D,20250515,000000,22.67,22.68,22.64,22.675,84622,0
+BSMT.US,D,20250516,000000,22.72,22.72,22.69,22.695,77484,0
+BSMT.US,D,20250519,000000,22.6,22.62,22.6,22.615,102509,0
+BSMT.US,D,20250520,000000,22.65,22.65,22.62,22.64,36768,0
+BSMT.US,D,20250521,000000,22.65,22.65,22.51,22.52,18242,0
+BSMT.US,D,20250522,000000,22.55,22.55,22.51,22.55,39648,0
+BSMT.US,D,20250523,000000,22.6,22.61,22.53,22.61,52114,0
+BSMT.US,D,20250527,000000,22.59,22.64,22.59,22.62,27263,0
+BSMT.US,D,20250528,000000,22.6195,22.62,22.6,22.6,41298,0
+BSMT.US,D,20250529,000000,22.59,22.6101,22.5601,22.605,54208,0
+BSMT.US,D,20250530,000000,22.575,22.59,22.5723,22.58,35795,0
+BSMT.US,D,20250602,000000,22.56,22.562,22.52,22.5454,76172,0
+BSMT.US,D,20250603,000000,22.569,22.59,22.55,22.565,25763,0
+BSMT.US,D,20250604,000000,22.61,22.61,22.59,22.595,12419,0
+BSMT.US,D,20250605,000000,22.61,22.62,22.58,22.5956,26714,0
+BSMT.US,D,20250606,000000,22.55,22.57,22.54,22.55,41538,0
+BSMT.US,D,20250609,000000,22.58,22.64,22.5797,22.6141,22169,0
+BSMT.US,D,20250610,000000,22.6299,22.6299,22.59,22.6,49650,0
+BSMT.US,D,20250611,000000,22.65,22.65,22.6099,22.62,25368,0
+BSMT.US,D,20250612,000000,22.67,22.72,22.6501,22.6657,22002,0
+BSMT.US,D,20250613,000000,22.66,22.71,22.61,22.635,64939,0
+BSMT.US,D,20250616,000000,22.62,22.7,22.61,22.645,30894,0
+BSMT.US,D,20250617,000000,22.68,22.7,22.66,22.7,59715,0
+BSMT.US,D,20250618,000000,22.69,22.71,22.65,22.65,11617,0
+BSMT.US,D,20250620,000000,22.69,22.71,22.66,22.69,33009,0
+BSMT.US,D,20250623,000000,22.65,22.75,22.64,22.655,21587,0
+BSMT.US,D,20250624,000000,22.66,22.68,22.6436,22.665,19200,0
+BSMT.US,D,20250625,000000,22.68,22.68,22.65,22.67,30464,0
+BSMT.US,D,20250626,000000,22.67,22.71,22.67,22.685,19157,0
+BSMT.US,D,20250627,000000,22.71,22.73,22.67,22.7,24910,0
+BSMT.US,D,20250630,000000,22.69,22.74,22.69,22.71,52316,0
+BSMT.US,D,20250701,000000,22.72,22.77,22.7,22.73,33653,0
+BSMT.US,D,20250702,000000,22.72,22.77,22.6901,22.75,25886,0
+BSMT.US,D,20250703,000000,22.75,22.75,22.73,22.745,37247,0
+BSMT.US,D,20250707,000000,22.69,22.76,22.69,22.75,16237,0
+BSMT.US,D,20250708,000000,22.77,22.82,22.7503,22.765,33376,0
+BSMT.US,D,20250709,000000,22.77,22.8,22.76,22.795,104388,0
+BSMT.US,D,20250710,000000,22.77,22.8,22.77,22.79,32998,0
+BSMT.US,D,20250711,000000,22.76,22.79,22.68,22.76,81120,0
+BSMT.US,D,20250714,000000,22.8,22.84,22.8,22.82,35134,0
+BSMT.US,D,20250715,000000,22.8001,22.83,22.78,22.8,37816,0
+BSMT.US,D,20250716,000000,22.82,22.82,22.77,22.785,25679,0
+BSMT.US,D,20250717,000000,22.77,22.78,22.69,22.75,159650,0
+BSMT.US,D,20250718,000000,22.7786,22.7786,22.74,22.76,36712,0
+BSMT.US,D,20250721,000000,22.77,22.77,22.7209,22.725,14814,0
+BSMT.US,D,20250722,000000,22.743,22.75,22.72,22.725,26008,0
+BSMT.US,D,20250723,000000,22.75,22.75,22.7022,22.715,26986,0
+BSMT.US,D,20250724,000000,22.7,22.72,22.68,22.705,52683,0
+BSMT.US,D,20250725,000000,22.75,22.75,22.72,22.725,42706,0
+BSMT.US,D,20250728,000000,22.79,22.79,22.72,22.725,124527,0
+BSMT.US,D,20250729,000000,22.82,22.82,22.75,22.755,37132,0
+BSMT.US,D,20250730,000000,22.7801,22.7801,22.75,22.7641,18830,0
+BSMT.US,D,20250731,000000,22.78,22.7899,22.7702,22.78,36268,0
+BSMT.US,D,20250801,000000,22.86,22.92,22.85,22.905,38376,0
+BSMT.US,D,20250804,000000,22.9,22.91,22.88,22.895,58220,0
+BSMT.US,D,20250805,000000,22.9,22.927,22.88,22.895,61202,0
+BSMT.US,D,20250806,000000,22.94,22.94,22.81,22.875,76960,0
+BSMT.US,D,20250807,000000,22.9,22.9,22.88,22.8869,14412,0
+BSMT.US,D,20250808,000000,22.9,22.9,22.87,22.88,3822,0
+BSMT.US,D,20250811,000000,22.89,22.9197,22.89,22.9046,37929,0
+BSMT.US,D,20250812,000000,22.91,22.91,22.88,22.9,27813,0
+BSMT.US,D,20250813,000000,22.9285,22.9299,22.9,22.915,14344,0
+BSMT.US,D,20250814,000000,22.89,22.91,22.87,22.885,13275,0
+BSMT.US,D,20250815,000000,22.91,22.91,22.88,22.9,36273,0
+BSMT.US,D,20250818,000000,22.85,22.85,22.81,22.83,22066,0
+BSMT.US,D,20250819,000000,22.85,22.86,22.81,22.825,30168,0
+BSMT.US,D,20250820,000000,22.85,22.87,22.83,22.84,11574,0
+BSMT.US,D,20250821,000000,22.89,22.9,22.8,22.82,139986,0
+BSMT.US,D,20250822,000000,22.84,22.8858,22.84,22.869,20438,0
+BSMT.US,D,20250825,000000,22.83,22.88,22.83,22.875,15260,0
+BSMT.US,D,20250826,000000,22.87,22.88,22.86,22.8729,23648,0
+BSMT.US,D,20250827,000000,22.87,22.89,22.8605,22.88,36342,0
+BSMT.US,D,20250828,000000,22.9,22.91,22.85,22.88,45286,0
+BSMT.US,D,20250829,000000,22.86,22.92,22.86,22.8877,33786,0
+BSMT.US,D,20250902,000000,22.88,22.89,22.8601,22.885,52562,0
+BSMT.US,D,20250903,000000,22.875,22.94,22.875,22.924,17833,0
+BSMT.US,D,20250904,000000,22.94,23,22.93,22.9896,77027,0
+BSMT.US,D,20250905,000000,23.05,23.085,23.0363,23.0799,29596,0
+BSMT.US,D,20250908,000000,23.09,23.14,23.0803,23.14,17502,0
+BSMT.US,D,20250909,000000,23.13,23.18,23.1001,23.12,50433,0
+BSMT.US,D,20250910,000000,23.1499,23.18,23.135,23.165,24497,0
+BSMT.US,D,20250911,000000,23.2,23.2199,23.1933,23.205,18840,0
+BSMT.US,D,20250912,000000,23.16,23.2,23.16,23.2,30386,0
+BSMT.US,D,20250915,000000,23.215,23.24,23.2,23.24,28409,0
+BSMT.US,D,20250916,000000,23.24,23.25,23.21,23.24,22713,0
+BSMT.US,D,20250917,000000,23.245,23.28,23.2301,23.235,21960,0
+BSMT.US,D,20250918,000000,23.23,23.25,23.2,23.215,81496,0
+BSMT.US,D,20250919,000000,23.215,23.24,23.2,23.24,23240,0
+BSMT.US,D,20250922,000000,23.19,23.19,23.14,23.16,20128,0
+BSMT.US,D,20250923,000000,23.24,23.24,23.1301,23.155,26275,0
+BSMT.US,D,20250924,000000,23.18,23.18,23.13,23.145,35630,0
+BSMT.US,D,20250925,000000,23.13,23.13,23.1,23.11,29433,0
+BSMT.US,D,20250926,000000,23.11,23.11,23.05,23.06,42477,0
+BSMT.US,D,20250929,000000,23.06,23.15,23.05,23.07,37237,0
+BSMT.US,D,20250930,000000,23.09,23.1025,23.08,23.1,43405,0
+BSMT.US,D,20251001,000000,23.13,23.13,23.09,23.095,34580,0
+BSMT.US,D,20251002,000000,23.1,23.12,23.0841,23.095,8374,0
+BSMT.US,D,20251003,000000,23.15,23.15,23.09,23.095,27763,0
+BSMT.US,D,20251006,000000,23.1,23.1,23.06,23.0938,10254,0
+BSMT.US,D,20251007,000000,23.12,23.12,23.09,23.105,41112,0
+BSMT.US,D,20251008,000000,23.125,23.1371,23.0912,23.11,20194,0
+BSMT.US,D,20251009,000000,23.105,23.12,23.08,23.11,28414,0
+BSMT.US,D,20251010,000000,23.15,23.15,23.1244,23.145,10588,0
+BSMT.US,D,20251013,000000,23.17,23.17,23.149,23.165,3482,0
+BSMT.US,D,20251014,000000,23.18,23.18,23.13,23.1599,26274,0
+BSMT.US,D,20251015,000000,23.15,23.1649,23.12,23.145,66210,0
+BSMT.US,D,20251016,000000,23.17,23.19,23.14,23.175,25698,0
+BSMT.US,D,20251017,000000,23.2,23.2,23.15,23.16,17619,0
+BSMT.US,D,20251020,000000,23.13,23.15,23.111,23.13,9393,0
+BSMT.US,D,20251021,000000,23.16,23.16,23.04,23.05,154639,0
+BSMT.US,D,20251022,000000,23.05,23.11,23,23.06,52263,0
+BSMT.US,D,20251023,000000,23.08,23.11,23.05,23.06,43294,0
+BSMT.US,D,20251024,000000,23.1,23.1,23.06,23.06,8306,0
+BSMT.US,D,20251027,000000,23.0545,23.15,23.04,23.05,28407,0
+BSMT.US,D,20251028,000000,23.08,23.08,23.04,23.055,15889,0
+BSMT.US,D,20251029,000000,23.0655,23.15,23.01,23.025,23088,0
+BSMT.US,D,20251030,000000,23.0299,23.05,23.01,23.01,33318,0
+BSMT.US,D,20251031,000000,23.06,23.0758,23.02,23.04,15434,0
+BSMT.US,D,20251103,000000,23.06,23.06,23.01,23.03,9133,0
+BSMT.US,D,20251104,000000,23.03,23.12,23.03,23.06,14364,0
+BSMT.US,D,20251105,000000,23.08,23.08,22.99,23.04,32988,0
+BSMT.US,D,20251106,000000,23.07,23.15,23.0675,23.08,39235,0
+BSMT.US,D,20251107,000000,23.08,23.145,23.07,23.1,30473,0
+BSMT.US,D,20251110,000000,23.08,23.13,23.08,23.095,36172,0
+BSMT.US,D,20251111,000000,23.13,23.17,23.09,23.15,42582,0
+BSMT.US,D,20251112,000000,23.11,23.145,23.09,23.1,18918,0
+BSMT.US,D,20251113,000000,23.1,23.18,23.08,23.095,20036,0
+BSMT.US,D,20251114,000000,23.105,23.14,23.08,23.08,29929,0
+BSMT.US,D,20251117,000000,23.13,23.15,23.1,23.1,12914,0
+BSMT.US,D,20251118,000000,23.14,23.14,23.11,23.12,36013,0
+BSMT.US,D,20251119,000000,23.13,23.14,23.1,23.115,8518,0
+BSMT.US,D,20251120,000000,23.1102,23.155,23.1,23.115,119070,0
+BSMT.US,D,20251121,000000,23.13,23.19,23.12,23.12,28271,0
+BSMT.US,D,20251124,000000,23.071,23.11,23.02,23.08,51302,0
+BSMT.US,D,20251125,000000,23.1,23.11,23.0801,23.095,17564,0
+BSMT.US,D,20251126,000000,23.12,23.125,23.1,23.11,35201,0
+BSMT.US,D,20251128,000000,23.12,23.14,23.117,23.125,15366,0
+BSMT.US,D,20251201,000000,23.11,23.11,23.07,23.0901,37300,0
+BSMT.US,D,20251202,000000,23.11,23.11,23.07,23.085,17120,0
+BSMT.US,D,20251203,000000,23.12,23.13,23.1,23.11,16737,0
+BSMT.US,D,20251204,000000,23.12,23.12,23.08,23.095,36944,0
+BSMT.US,D,20251205,000000,23.12,23.12,23.05,23.09,44605,0
+BSMT.US,D,20251208,000000,23.1,23.12,23.09,23.12,45674,0
+BSMT.US,D,20251209,000000,23.1244,23.1244,23.1,23.11,47338,0
+BSMT.US,D,20251210,000000,23.13,23.1391,23.1001,23.135,18534,0
+BSMT.US,D,20251211,000000,23.14,23.145,23.1217,23.145,45325,0
+BSMT.US,D,20251212,000000,23.1207,23.14,23.1,23.115,16962,0
+BSMT.US,D,20251215,000000,23.13,23.13,23.1,23.115,16140,0
+BSMT.US,D,20251216,000000,23.11,23.1399,23.1,23.11,66727,0
+BSMT.US,D,20251217,000000,23.13,23.22,23.1184,23.18,201852,0
+BSMT.US,D,20251218,000000,23.1812,23.19,23.15,23.17,75896,0
+BSMT.US,D,20251219,000000,23.17,23.2,23.14,23.16,107387,0
+BSMT.US,D,20251222,000000,23.13,23.13,23.1,23.115,58389,0
+BSMT.US,D,20251223,000000,23.12,23.135,23.1,23.12,81327,0
+BSMT.US,D,20251224,000000,23.13,23.14,23.11,23.1104,33989,0
+BSMT.US,D,20251226,000000,23.15,23.15,23.12,23.1259,71506,0
+BSMT.US,D,20251229,000000,23.14,23.15,23.11,23.1324,64260,0
+BSMT.US,D,20251230,000000,23.15,23.17,23.14,23.1497,67409,0
+BSMT.US,D,20251231,000000,23.136,23.1699,23.13,23.15,43052,0
+BSMT.US,D,20260102,000000,23.18,23.18,23.13,23.155,54861,0
+BSMT.US,D,20260105,000000,23.16,23.19,23.13,23.19,44772,0
+BSMT.US,D,20260106,000000,23.18,23.22,23.17,23.22,87999,0
+BSMT.US,D,20260107,000000,23.22,23.27,23.22,23.26,31182,0
+BSMT.US,D,20260108,000000,23.24,23.26,23.22,23.245,37563,0
+BSMT.US,D,20260109,000000,23.269,23.27,23.24,23.265,61201,0
+BSMT.US,D,20260112,000000,23.256,23.2699,23.24,23.255,77109,0
+BSMT.US,D,20260113,000000,23.2751,23.2751,23.21,23.255,35252,0
+BSMT.US,D,20260114,000000,23.26,23.2799,23.25,23.265,39347,0
+BSMT.US,D,20260115,000000,23.27,23.2707,23.24,23.265,34322,0
+BSMT.US,D,20260116,000000,23.29,23.2981,23.16,23.28,66993,0
+BSMT.US,D,20260120,000000,23.25,23.25,23.1838,23.2,25757,0
+BSMT.US,D,20260121,000000,23.2,23.21,23.14,23.1804,39962,0
+BSMT.US,D,20260122,000000,23.2,23.27,23.1974,23.2259,46172,0
+BSMT.US,D,20260123,000000,23.21,23.27,23.21,23.25,46411,0
+BSMT.US,D,20260126,000000,23.26,23.27,23.24,23.2581,59292,0
+BSMT.US,D,20260127,000000,23.25,23.29,23.22,23.265,188952,0
+BSMT.US,D,20260128,000000,23.26,23.26,23.24,23.26,29580,0
+BSMT.US,D,20260129,000000,23.27,23.29,23.25,23.26,31418,0
+BSMT.US,D,20260130,000000,23.25,23.282986,23.25,23.27,22301,0
+BSMT.US,D,20260202,000000,23.27,23.29,23.255,23.269,60302,0
+BSMT.US,D,20260203,000000,23.28,23.29,23.2636,23.29,38731,0
+BSMT.US,D,20260204,000000,23.3,23.31,23.27,23.2849,34584,0
+BSMT.US,D,20260205,000000,23.33,23.33,23.3,23.315,31952,0
+BSMT.US,D,20260206,000000,23.32,23.32,23.3,23.305,24179,0
+BSMT.US,D,20260209,000000,23.33,23.34,23.31,23.33,33203,0
+BSMT.US,D,20260210,000000,23.345,23.37,23.3401,23.35,27050,0
+BSMT.US,D,20260211,000000,23.335,23.36,23.3205,23.345,39973,0
+BSMT.US,D,20260212,000000,23.36,23.3799,23.34,23.3541,29758,0
+BSMT.US,D,20260213,000000,23.39,23.4,23.35,23.3662,20139,0
+BSMT.US,D,20260217,000000,23.379,23.39,23.36,23.37,37417,0
+BSMT.US,D,20260218,000000,23.37,23.3808,23.3601,23.37,25046,0

daily/us/nasdaq etfs/btfx.us.txt

@@ -0,0 +1,454 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTFX.US,D,20240226,000000,25.39,29,25.39,28.5725,76961,0
+BTFX.US,D,20240227,000000,30.98,31.62,30.36,30.8858,107972,0
+BTFX.US,D,20240228,000000,34.57,38.92,33.57,34.68,295792,0
+BTFX.US,D,20240229,000000,38.02,38.44,34.78,36.49,426107,0
+BTFX.US,D,20240301,000000,37.15,38.05,35.57,37.73,249225,0
+BTFX.US,D,20240304,000000,40.46,43.69,40.46,43.24,301678,0
+BTFX.US,D,20240305,000000,43.16,45.52,33.6294,35.66,640122,0
+BTFX.US,D,20240306,000000,41.39,42.35,39.6511,41.62,196176,0
+BTFX.US,D,20240307,000000,42.26,43.07,41.5,42.59,162744,0
+BTFX.US,D,20240308,000000,42.96,45.79,40.82,44.37,338274,0
+BTFX.US,D,20240311,000000,48.44,48.99,46.92,48.15,330553,0
+BTFX.US,D,20240312,000000,48.3,49.21,43.42,47.05,372483,0
+BTFX.US,D,20240313,000000,48.86,49.79,47.68,49.79,148154,0
+BTFX.US,D,20240314,000000,48.41,48.615,43.03,43.98,240035,0
+BTFX.US,D,20240315,000000,41.98,45.3901,41.57,43.66,223734,0
+BTFX.US,D,20240318,000000,42.19,42.85,40.3,40.75,186304,0
+BTFX.US,D,20240319,000000,36.76,39.43,35.06,37.49,237071,0
+BTFX.US,D,20240320,000000,36.71,39.64,35.01,39.29,269280,0
+BTFX.US,D,20240321,000000,41.29,41.29,38.11,38.33,240871,0
+BTFX.US,D,20240322,000000,37.03,37.2999,35.46,36.75,160085,0
+BTFX.US,D,20240325,000000,40.44,45.175,40.36,45.07,378177,0
+BTFX.US,D,20240326,000000,44.68,44.82,42.93,42.93,131021,0
+BTFX.US,D,20240327,000000,45.73,45.73,41.62,41.75,80472,0
+BTFX.US,D,20240328,000000,43.466,43.79,43.02,43.24,111927,0
+BTFX.US,D,20240401,000000,42.45,42.75,41.46,42.5,92149,0
+BTFX.US,D,20240402,000000,36.52,38.118,36.12,37.68,151816,0
+BTFX.US,D,20240403,000000,37.46,38.87,37.35,37.55,51503,0
+BTFX.US,D,20240404,000000,39.2,41.5,39.16,40.67,45676,0
+BTFX.US,D,20240405,000000,38.58,40.626,38.58,39.12,40263,0
+BTFX.US,D,20240408,000000,45.01,45.03,43.89,44.56,91233,0
+BTFX.US,D,20240409,000000,43.26,43.26,39.91,40.7,93611,0
+BTFX.US,D,20240410,000000,39.25,42.13,39.12,42.0953,59525,0
+BTFX.US,D,20240411,000000,43.01,43.1,41.5838,42.59,26757,0
+BTFX.US,D,20240412,000000,42.22,42.36,36.805,38.115,104851,0
+BTFX.US,D,20240415,000000,37.64,37.755,33.0242,34,80690,0
+BTFX.US,D,20240416,000000,33.92,34,32.371,33.4093,55263,0
+BTFX.US,D,20240417,000000,32.9826,33.5,30,31.45,131397,0
+BTFX.US,D,20240418,000000,33.06,34.5,32.61,34.07,58357,0
+BTFX.US,D,20240419,000000,35.36,35.69,34.13,34.8,48776,0
+BTFX.US,D,20240422,000000,36.8,37.55,36.3602,37.27,79338,0
+BTFX.US,D,20240423,000000,36.8514,37.845,36.8514,37.13,42374,0
+BTFX.US,D,20240424,000000,36.48,36.8863,34.22,34.2426,90064,0
+BTFX.US,D,20240425,000000,33.32,35.32,33.07,35.14,80507,0
+BTFX.US,D,20240426,000000,34.04,35.175,33.525,34.0973,79941,0
+BTFX.US,D,20240429,000000,32.5899,33.33,31.81,33.0775,47781,0
+BTFX.US,D,20240430,000000,31.15,31.46,28.87,28.93,119059,0
+BTFX.US,D,20240501,000000,27.62,29.3796,26.58,26.925,108435,0
+BTFX.US,D,20240502,000000,28.66,29.5,28.3162,29.28,26896,0
+BTFX.US,D,20240503,000000,31.09,32.07,31.09,31.9249,52244,0
+BTFX.US,D,20240506,000000,33.35,33.9495,32.5,32.957,40392,0
+BTFX.US,D,20240507,000000,33.29,34.08,32.58,32.81,43691,0
+BTFX.US,D,20240508,000000,31.59,32.4,31.41,31.78,48108,0
+BTFX.US,D,20240509,000000,30.98,32.44,30.5,32.1406,27496,0
+BTFX.US,D,20240510,000000,32.68,32.75,29.7312,30.3124,31658,0
+BTFX.US,D,20240513,000000,32.42,32.92,32.26,32.7025,26667,0
+BTFX.US,D,20240514,000000,31.59,31.74,30.58,31.1,36344,0
+BTFX.US,D,20240515,000000,33.87,36.08,33.58,35.73,51098,0
+BTFX.US,D,20240516,000000,35.75,35.9699,34.03,34.6798,31914,0
+BTFX.US,D,20240517,000000,35.96,37.16,35.3804,36.5603,44596,0
+BTFX.US,D,20240520,000000,36.57,40.03,36.25,39.96,44738,0
+BTFX.US,D,20240521,000000,40.95,41.249,38.86,38.9811,84942,0
+BTFX.US,D,20240522,000000,39.49,40.52,38.95,39.3944,52818,0
+BTFX.US,D,20240523,000000,38.78,38.88,35.91,36.4095,63816,0
+BTFX.US,D,20240524,000000,36.73,38.81,36.59,38.63,119544,0
+BTFX.US,D,20240528,000000,37.68,37.79,36.46,37.7095,51737,0
+BTFX.US,D,20240529,000000,37,37.05,36.23,36.3317,70373,0
+BTFX.US,D,20240530,000000,37.43,38.72,37.23,37.7617,70229,0
+BTFX.US,D,20240531,000000,37.84,38,35.46,36.49,42284,0
+BTFX.US,D,20240603,000000,39.03,39.44,37.75,38.23,31794,0
+BTFX.US,D,20240604,000000,38.39,40.5587,38.39,39.68,111615,0
+BTFX.US,D,20240605,000000,40.4,41.2,39.57,40.64,82328,0
+BTFX.US,D,20240606,000000,40.48,40.93,39.53,39.6074,70215,0
+BTFX.US,D,20240607,000000,40.63,40.92,36.97,38.14,98705,0
+BTFX.US,D,20240610,000000,38.12,39.1,38.04,38.32,50166,0
+BTFX.US,D,20240611,000000,35.65,36.29,34.53,36.07,136237,0
+BTFX.US,D,20240612,000000,37.99,38.8654,35.84,36.09,67487,0
+BTFX.US,D,20240613,000000,36.7,36.78,34.68,35.07,51485,0
+BTFX.US,D,20240614,000000,35.89,35.89,33.38,33.87,81002,0
+BTFX.US,D,20240617,000000,33.99,35.72,33.34,35.11,81706,0
+BTFX.US,D,20240618,000000,33.08,33.6232,32.1801,32.5,60397,0
+BTFX.US,D,20240620,000000,33.59,33.64,32.661,33.21,60490,0
+BTFX.US,D,20240621,000000,31.72,32.42,31.57,32.34,34787,0
+BTFX.US,D,20240624,000000,29.36,29.73,27.06,27.34,117588,0
+BTFX.US,D,20240625,000000,29.2,30.11,28.95,29.82,108678,0
+BTFX.US,D,20240626,000000,29.4,29.82,28.63,28.83,68755,0
+BTFX.US,D,20240627,000000,29.34,30.1811,29.13,29.23,35437,0
+BTFX.US,D,20240628,000000,29.17,29.3191,28.6,28.65,31264,0
+BTFX.US,D,20240701,000000,29.75,30.0101,29.54,29.8,40001,0
+BTFX.US,D,20240702,000000,29.3256,29.54,28.3911,28.5,23623,0
+BTFX.US,D,20240703,000000,27.06,27.3,26.68,27.09,34673,0
+BTFX.US,D,20240705,000000,22.71,24.01,22.64,23.55,184388,0
+BTFX.US,D,20240708,000000,24.24,24.345,22.44,23.58,99907,0
+BTFX.US,D,20240709,000000,24.2,24.99,24.02,24.74,72087,0
+BTFX.US,D,20240710,000000,24.77,24.77,24.27,24.29,38454,0
+BTFX.US,D,20240711,000000,25.5,25.6,24.1,24.28,37846,0
+BTFX.US,D,20240712,000000,24.47,25.23,24.43,24.51,7651,0
+BTFX.US,D,20240715,000000,28.82,29.805,28.63,29.43,84546,0
+BTFX.US,D,20240716,000000,29.82,31.05,29.082,31,61932,0
+BTFX.US,D,20240717,000000,30.49,31.0389,29.68,30.42,76587,0
+BTFX.US,D,20240718,000000,30.67,30.8,29.24,29.4007,29644,0
+BTFX.US,D,20240719,000000,29.98,33.07,29.94,32.88,75329,0
+BTFX.US,D,20240722,000000,33.19,33.78,32.16,33.78,35376,0
+BTFX.US,D,20240723,000000,32.08,32.835,30.91,31.07,56095,0
+BTFX.US,D,20240724,000000,32.1,32.51,31.0301,31.12,29579,0
+BTFX.US,D,20240725,000000,29.82,30.44,28.941,30.1876,33847,0
+BTFX.US,D,20240726,000000,32.7,33.41,32.2145,33.33,31077,0
+BTFX.US,D,20240729,000000,34.89,34.89,31.84,32.41,58657,0
+BTFX.US,D,20240730,000000,31.68,31.71,30.7,30.96,21971,0
+BTFX.US,D,20240731,000000,31.45,31.78,30.08,30.35,68919,0
+BTFX.US,D,20240801,000000,29.79,29.97,27.5,28.47,46795,0
+BTFX.US,D,20240802,000000,29.96,30.51,27.725,27.8,23931,0
+BTFX.US,D,20240805,000000,16.44,21.57,16.3402,19.63,162950,0
+BTFX.US,D,20240806,000000,20.87,22.3494,20.45,22.1799,57030,0
+BTFX.US,D,20240807,000000,22.48,22.48,20.5,20.53,41247,0
+BTFX.US,D,20240808,000000,22.78,24.39,22.09,24.14,58037,0
+BTFX.US,D,20240809,000000,24.71,25.2984,24.18,25.11,37928,0
+BTFX.US,D,20240812,000000,23.96,24.77,22.89,23.59,31591,0
+BTFX.US,D,20240813,000000,23.51,25.6,23.51,25.11,10303,0
+BTFX.US,D,20240814,000000,25.06,25.06,23.38,23.47,22610,0
+BTFX.US,D,20240815,000000,23.71,24.1915,21.83,21.98,27518,0
+BTFX.US,D,20240816,000000,23.17,24.19,22.56,24.0588,30342,0
+BTFX.US,D,20240819,000000,23.27,23.61,22.85,23.43,58957,0
+BTFX.US,D,20240820,000000,24.69,24.9314,23.11,23.86,23615,0
+BTFX.US,D,20240821,000000,23.78,25.49,23.28,25.49,20500,0
+BTFX.US,D,20240822,000000,24.85,24.85,24.28,24.35,14957,0
+BTFX.US,D,20240823,000000,24.99,27.23,24.827,27.15,60580,0
+BTFX.US,D,20240826,000000,27.26,27.26,26.62,26.74,34889,0
+BTFX.US,D,20240827,000000,26.03,26.03,25.21,25.5559,28950,0
+BTFX.US,D,20240828,000000,23.87,23.87,22.25,23.04,40861,0
+BTFX.US,D,20240829,000000,24.08,24.81,23.21,23.29,16273,0
+BTFX.US,D,20240830,000000,23.51,23.55,22.2601,22.76,17841,0
+BTFX.US,D,20240903,000000,23.06,23.06,21.89,22.28,30769,0
+BTFX.US,D,20240904,000000,21.02,22.5276,20.8,22.24,23415,0
+BTFX.US,D,20240905,000000,21.19,21.55,20.48,20.72,52117,0
+BTFX.US,D,20240906,000000,21.25,21.25,18.6201,18.79,77636,0
+BTFX.US,D,20240909,000000,20.14,21.41,19.79,21.35,27830,0
+BTFX.US,D,20240910,000000,21.15,21.97,21.02,21.96,7999,0
+BTFX.US,D,20240911,000000,20.76,21.88,20.23,21.72,14429,0
+BTFX.US,D,20240912,000000,21.71,22.3,21.47,22.3,33084,0
+BTFX.US,D,20240913,000000,21.73,23.41,21.73,23.3,27832,0
+BTFX.US,D,20240916,000000,22.32,22.32,21.5,21.83,11261,0
+BTFX.US,D,20240917,000000,22.815,24.38,22.69,23.38,50211,0
+BTFX.US,D,20240918,000000,23.31,24.38,22.83,23.4,21271,0
+BTFX.US,D,20240919,000000,25.97,26.35,25.55,25.94,50770,0
+BTFX.US,D,20240920,000000,25.59,25.940825,25.3451,25.54,15722,0
+BTFX.US,D,20240923,000000,25.94,26.29,25.75,25.87,27656,0
+BTFX.US,D,20240924,000000,26.02,26.77,25.5805,26.77,30301,0
+BTFX.US,D,20240925,000000,26.185,26.47,25.67,25.76,21463,0
+BTFX.US,D,20240926,000000,26.75,27.78,26.5711,27.05,24241,0
+BTFX.US,D,20240927,000000,27.85,28.55,27.62,27.78,36315,0
+BTFX.US,D,20240930,000000,27.06,27.16,26.75,26.92,227238,0
+BTFX.US,D,20241001,000000,26.78,26.78,26.16,26.32,46711,0
+BTFX.US,D,20241002,000000,25.56,26.8683,24.95,25.04,23755,0
+BTFX.US,D,20241003,000000,25.3,25.79,24.9618,25.71,11765,0
+BTFX.US,D,20241004,000000,26.05,26.89,25.83,26.86,12286,0
+BTFX.US,D,20241007,000000,27.38,28.5,27.0655,27.68,21626,0
+BTFX.US,D,20241008,000000,27.1,27.1,26.4,26.62,39863,0
+BTFX.US,D,20241009,000000,26.17,26.76,25.5,25.52,11051,0
+BTFX.US,D,20241010,000000,25.54,25.54,23.77,24.4244,21145,0
+BTFX.US,D,20241011,000000,25.83,27.46,25.83,27.26,13129,0
+BTFX.US,D,20241014,000000,28.735,30.02,28.65,29.75,40377,0
+BTFX.US,D,20241015,000000,30.07,31.4068,29.17,30.69,31376,0
+BTFX.US,D,20241016,000000,31.39,31.7,30.9518,31.32,22562,0
+BTFX.US,D,20241017,000000,30.53,31.088,30.25,30.36,24646,0
+BTFX.US,D,20241018,000000,31.27,32.44,31.27,32.08,33397,0
+BTFX.US,D,20241021,000000,31.25,31.29,30.3,31.18,26016,0
+BTFX.US,D,20241022,000000,30.52,30.93,30.46,30.85,14169,0
+BTFX.US,D,20241023,000000,30.045,30.269,28.78,29.8564,22935,0
+BTFX.US,D,20241024,000000,30.9,31.59,30.7155,31.509,9468,0
+BTFX.US,D,20241025,000000,31.27,31.96,29.6,30.13,41947,0
+BTFX.US,D,20241028,000000,32.05,32.98,31.71,32.7,16410,0
+BTFX.US,D,20241029,000000,34.21,36.6,34,35.56,62425,0
+BTFX.US,D,20241030,000000,34.69,35.369,34.48,34.8,15546,0
+BTFX.US,D,20241031,000000,34.96,34.96,32.71,32.86,47521,0
+BTFX.US,D,20241101,000000,32.94,34.26,31.8,32.14,43534,0
+BTFX.US,D,20241104,000000,31.47,31.47,30.2,30.2754,16866,0
+BTFX.US,D,20241105,000000,32.17,33.11,31.66,32.176,47994,0
+BTFX.US,D,20241106,000000,36.73,38.732,36.0619,38.6394,85009,0
+BTFX.US,D,20241107,000000,37.27,39.18,36.96,38.87,95076,0
+BTFX.US,D,20241108,000000,38.37,39.5741,37.94,39.01,55786,0
+BTFX.US,D,20241111,000000,44.17,49.67,43.96,49.4088,129806,0
+BTFX.US,D,20241112,000000,48.35,52.7,47.3815,52.39,89838,0
+BTFX.US,D,20241113,000000,52.7403,56.48,52.0914,52.49,116842,0
+BTFX.US,D,20241114,000000,54.04,54.7189,49.565,49.7,123247,0
+BTFX.US,D,20241115,000000,51.71,54.3,49.99,54.3,62479,0
+BTFX.US,D,20241118,000000,53.1,55.43,52.02,54.2,49044,0
+BTFX.US,D,20241119,000000,54.32,57.39,53.96,55.63,96044,0
+BTFX.US,D,20241120,000000,57.9,58.44,56.275,57.68,77887,0
+BTFX.US,D,20241121,000000,61.01,63.16,59.28,62.13,55761,0
+BTFX.US,D,20241122,000000,61.23,64,58.99,63.29,51066,0
+BTFX.US,D,20241125,000000,60.74,60.86,57,57.625,79003,0
+BTFX.US,D,20241126,000000,54.12,57.2699,52.58,52.79,95654,0
+BTFX.US,D,20241127,000000,56.84,60.2399,56.83,59.32,89520,0
+BTFX.US,D,20241129,000000,60.51,62.42,60.06,60.06,17768,0
+BTFX.US,D,20241202,000000,58.3,60.25,56.1179,57.74,42864,0
+BTFX.US,D,20241203,000000,55.82,58.5182,55.56,57.72,15620,0
+BTFX.US,D,20241204,000000,58.6284,62.1556,56.61,62.01,24352,0
+BTFX.US,D,20241205,000000,66.61,67.79,60.28,61.58,70790,0
+BTFX.US,D,20241206,000000,62.13,65.2596,61.21,65.03,38495,0
+BTFX.US,D,20241209,000000,61.53,63.33,57.51005,57.73,39431,0
+BTFX.US,D,20241210,000000,59.32,60.14,55.6199,58.12,48257,0
+BTFX.US,D,20241211,000000,60.74,64.5,60.74,64.01,41668,0
+BTFX.US,D,20241212,000000,64.12,65.38,61.31,62.11,24713,0
+BTFX.US,D,20241213,000000,62.7046,64.5,62.4577,64.1595,22098,0
+BTFX.US,D,20241216,000000,67.55,71.85094,67.55,69.5,34766,0
+BTFX.US,D,20241217,000000,71.95,72.5251,69.4707,70.54,22902,0
+BTFX.US,D,20241218,000000,67.74,68,61.52,62.09,60405,0
+BTFX.US,D,20241219,000000,64.43,64.9196,56.12,56.85,134265,0
+BTFX.US,D,20241220,000000,55.22,58.5,55.22,56.83,52668,0
+BTFX.US,D,20241223,000000,55.75,55.75,52.1,52.715,40493,0
+BTFX.US,D,20241224,000000,57.05,59.77,56.9894,59.6,144843,0
+BTFX.US,D,20241226,000000,55.45,56.39,54.77,55.21,18019,0
+BTFX.US,D,20241227,000000,55.69,55.69,52.3001,53.73,11170,0
+BTFX.US,D,20241230,000000,51.92,53.71,49.98,53.4,43840,0
+BTFX.US,D,20241231,000000,55.14,55.42,52.39,52.39,12771,0
+BTFX.US,D,20250102,000000,55.99,57.49,55.49,56.97,12688,0
+BTFX.US,D,20250103,000000,56.33,58.942,56.33,58.17,12395,0
+BTFX.US,D,20250106,000000,59.6915,63.07,59.6915,62.74,17380,0
+BTFX.US,D,20250107,000000,60.63,60.7,54.72,55.14,30820,0
+BTFX.US,D,20250108,000000,54.31,54.31,50.75,52.24,21966,0
+BTFX.US,D,20250110,000000,52.75,54.26,50.47,53.15,18639,0
+BTFX.US,D,20250113,000000,48.75,51.9599,47,51.68,29125,0
+BTFX.US,D,20250114,000000,55.17,55.55,53.84,54.87,8352,0
+BTFX.US,D,20250115,000000,58.19,59.72,57.62,58.49,11960,0
+BTFX.US,D,20250116,000000,58.32,59.6416,55.93,59.34,12055,0
+BTFX.US,D,20250117,000000,60.48,61,59.86,60.55,87784,0
+BTFX.US,D,20250121,000000,60.86,63.3391,58.19,62.04,40008,0
+BTFX.US,D,20250122,000000,60.45,60.45,59,59.74,12926,0
+BTFX.US,D,20250123,000000,57.52,62.45,57.52,58.54,83605,0
+BTFX.US,D,20250124,000000,60.92,62.87,60.15,60.27,28996,0
+BTFX.US,D,20250127,000000,55.36,57.04,53.28,56.19,56135,0
+BTFX.US,D,20250128,000000,57.42,58.1072,55.9,55.9,27431,0
+BTFX.US,D,20250129,000000,57.08,59.6065,56.3184,59.31,11394,0
+BTFX.US,D,20250130,000000,60.12,61.3155,59.85,60.1,7837,0
+BTFX.US,D,20250131,000000,59.96,60.9575,55.885,55.91,10952,0
+BTFX.US,D,20250203,000000,48.38,56.67,48.38,55.69,43800,0
+BTFX.US,D,20250204,000000,53.32,54.9,52.04,52.79,26275,0
+BTFX.US,D,20250205,000000,52.8076,53.29,50.43,51.17,9477,0
+BTFX.US,D,20250206,000000,52.33,52.93,49.58,50.691,14308,0
+BTFX.US,D,20250207,000000,53.66,54.07,49.41,49.4395,16615,0
+BTFX.US,D,20250210,000000,51.62,51.63,50.88,51.15,4100,0
+BTFX.US,D,20250211,000000,50.53,50.7614,48.43,48.7472,5472,0
+BTFX.US,D,20250212,000000,48.23,50.94,48.23,50.7048,6333,0
+BTFX.US,D,20250213,000000,49.782,49.925,48.6601,49.8,5243,0
+BTFX.US,D,20250214,000000,50.27,52.4301,49.8368,50.83,6155,0
+BTFX.US,D,20250218,000000,50,50.11,46.7885,47.35,15600,0
+BTFX.US,D,20250219,000000,49.78,50,49.0929,49.46,9796,0
+BTFX.US,D,20250220,000000,51.29,52.2,50.24,51.8937,23018,0
+BTFX.US,D,20250221,000000,51.832,52.5285,47.75,47.85,11982,0
+BTFX.US,D,20250224,000000,48.51,48.61,46.93,47.01,6205,0
+BTFX.US,D,20250225,000000,42.01,42.02254,39.2,41.2,23197,0
+BTFX.US,D,20250226,000000,39.3,40.939,36.1111,37.64,21448,0
+BTFX.US,D,20250227,000000,39.1396,39.1396,36.24,36.79,14050,0
+BTFX.US,D,20250228,000000,35.54,37.95,35,37.54,13342,0
+BTFX.US,D,20250303,000000,45.4,45.4,38.4684,38.99,23931,0
+BTFX.US,D,20250304,000000,36.14,41.2335,35.09,39.89,51893,0
+BTFX.US,D,20250305,000000,42.52,43.19,40.908,43.19,13646,0
+BTFX.US,D,20250306,000000,42.5,43.634,40.94,41.7738,34489,0
+BTFX.US,D,20250307,000000,41.79,43.125,39.55,39.8,10795,0
+BTFX.US,D,20250310,000000,35.62,35.62,31.74,32.3669,13106,0
+BTFX.US,D,20250311,000000,34.6343,36.12,32.575,35.86,14110,0
+BTFX.US,D,20250312,000000,35.88,36.15,33.81,35.57,15226,0
+BTFX.US,D,20250313,000000,35.1,35.1,33.21,33.21,8246,0
+BTFX.US,D,20250314,000000,36.04,37.3699,35.43,36.85,8142,0
+BTFX.US,D,20250317,000000,35.09,36.945,35.0813,36.76,12817,0
+BTFX.US,D,20250318,000000,34.5,34.78,33.73,34.78,6731,0
+BTFX.US,D,20250319,000000,36.13,37.82,36.13,37.46,5916,0
+BTFX.US,D,20250320,000000,37.14,38.05,36.05,36.29,3426,0
+BTFX.US,D,20250324,000000,38.97,40.01,38.97,39.8,2522,0
+BTFX.US,D,20250325,000000,39.0602,39.67,39.0602,39.67,1323,0
+BTFX.US,D,20250326,000000,38.99,38.99,37.7,38.18,1811,0
+BTFX.US,D,20250327,000000,38.18,38.64,38.18,38.64,798,0
+BTFX.US,D,20250328,000000,37.02,37.02,35.49,35.49,4908,0
+BTFX.US,D,20250331,000000,35.04,35.41,34.77,35.092,9465,0
+BTFX.US,D,20250401,000000,35.56,36.1197,35.56,36.06,949,0
+BTFX.US,D,20250402,000000,35.82,37.9,35.745,37.78,9836,0
+BTFX.US,D,20250403,000000,33.36,33.62,33.122054,33.34,13028,0
+BTFX.US,D,20250404,000000,34.06,35.42,33.4,35.02,12880,0
+BTFX.US,D,20250407,000000,28.9,32.54,28.233,30.01,18792,0
+BTFX.US,D,20250408,000000,31.5164,31.5799,28.8,28.9616,22764,0
+BTFX.US,D,20250409,000000,29.38,33.4496,29.38,33.35,24171,0
+BTFX.US,D,20250410,000000,32.09,32.09,30.534,31.0568,4352,0
+BTFX.US,D,20250411,000000,33.619,34.5,33.319,34.3466,3425,0
+BTFX.US,D,20250414,000000,35.06,35.889,34.469,35.14,2944,0
+BTFX.US,D,20250415,000000,35.9,35.9,34.36,34.3898,2417,0
+BTFX.US,D,20250416,000000,34.24,35.5,33.8,34.7068,6543,0
+BTFX.US,D,20250417,000000,35.229,35.58,35.0141,35.1283,4758,0
+BTFX.US,D,20250421,000000,36.98,37.975,36.93,37.1131,7136,0
+BTFX.US,D,20250422,000000,38.98,40.7,38.98,40.5425,11147,0
+BTFX.US,D,20250423,000000,42.65,43.13,40.91,42.23,10364,0
+BTFX.US,D,20250424,000000,41.57,42.43,41.57,42.32,5026,0
+BTFX.US,D,20250425,000000,44.04,44.335,43.3305,43.8917,8142,0
+BTFX.US,D,20250428,000000,43.59,43.59,42.2356,43.24,2729,0
+BTFX.US,D,20250429,000000,43.48,43.8585,43.295,43.7609,1258,0
+BTFX.US,D,20250430,000000,42.88,42.9857,41.781,42.5616,3725,0
+BTFX.US,D,20250501,000000,45.05,45.5,44.73,44.74,9768,0
+BTFX.US,D,20250502,000000,45.16,45.657,44.94,45.03,4172,0
+BTFX.US,D,20250505,000000,42.09,42.47,42.09,42.47,2692,0
+BTFX.US,D,20250506,000000,42.14,43.14,42.14,43.1227,6193,0
+BTFX.US,D,20250507,000000,44.66,44.8982,44.14,44.18,3427,0
+BTFX.US,D,20250508,000000,47.25,48.87,47.04,48.87,5911,0
+BTFX.US,D,20250509,000000,50.42,51.08,50.06,50.62,4048,0
+BTFX.US,D,20250512,000000,51.46,51.64,49.15,49.15,7863,0
+BTFX.US,D,20250513,000000,50.789,52.1163,50.65,52.1163,3760,0
+BTFX.US,D,20250514,000000,51.37,51.49,50.301,50.53,3609,0
+BTFX.US,D,20250515,000000,49.55,50.74,49.55,50.4,1621,0
+BTFX.US,D,20250516,000000,51.13,51.3058,51.13,51.3058,1953,0
+BTFX.US,D,20250519,000000,49.84,52.6826,49.84,52.6826,6801,0
+BTFX.US,D,20250520,000000,51.59,54.19,51.5116,54.17,4593,0
+BTFX.US,D,20250521,000000,53.725,56.859,53.6595,55.8068,10217,0
+BTFX.US,D,20250522,000000,58.73,59.1286,57.69,58.2302,17582,0
+BTFX.US,D,20250523,000000,56.05,56.58,55.3,55.65,2448,0
+BTFX.US,D,20250527,000000,57.13,57.33,56.4,56.7502,7878,0
+BTFX.US,D,20250528,000000,54.851,54.851,53.68,53.68,3337,0
+BTFX.US,D,20250529,000000,55.16,55.16,52.331,52.37,11813,0
+BTFX.US,D,20250530,000000,52.22,52.22,50.383,51.1238,1513,0
+BTFX.US,D,20250602,000000,50.52,50.96,50.52,50.93,13766,0
+BTFX.US,D,20250603,000000,51.91,53.26,51.65,52.7438,2582,0
+BTFX.US,D,20250604,000000,51.36,51.98,51.18,51.32,4685,0
+BTFX.US,D,20250605,000000,52,52,48.125,48.3365,8405,0
+BTFX.US,D,20250606,000000,50.41,51.55,50.41,50.5991,8181,0
+BTFX.US,D,20250609,000000,53.715,54.85,53.5475,54.8219,1741,0
+BTFX.US,D,20250610,000000,56.02,56.02,54.5,55.6609,5737,0
+BTFX.US,D,20250611,000000,56.54,56.54,54.85,54.85,8869,0
+BTFX.US,D,20250612,000000,52.72,53.76,52.72,52.78,5519,0
+BTFX.US,D,20250613,000000,51.23,51.91,50.34,51.14,8221,0
+BTFX.US,D,20250616,000000,52.5421,54.65,52.5421,54.4837,3643,0
+BTFX.US,D,20250617,000000,51.45,51.45,49.435,50.48,6293,0
+BTFX.US,D,20250618,000000,50,50.32,49.55,49.55,4619,0
+BTFX.US,D,20250620,000000,51.88,51.88,48.5,49.1493,3104,0
+BTFX.US,D,20250623,000000,47.1,49.0019,45.89,49.0019,10827,0
+BTFX.US,D,20250624,000000,50.94,51.79,50.799,51.223,9439,0
+BTFX.US,D,20250625,000000,53.21,53.621,52.42,53.2685,3419,0
+BTFX.US,D,20250626,000000,52.48,53.0726,52.48,53.0726,2310,0
+BTFX.US,D,20250627,000000,52.06,52.851,52.035,52.16,1914,0
+BTFX.US,D,20250630,000000,52.97,52.97,52.1815,52.7606,3718,0
+BTFX.US,D,20250701,000000,52.39,52.39,51.8129,51.8129,5464,0
+BTFX.US,D,20250702,000000,53.92,56.1727,53.92,56.1727,10021,0
+BTFX.US,D,20250703,000000,56.02,57.014,55.54,55.72,4439,0
+BTFX.US,D,20250707,000000,54.4601,54.86,54,54.366,6639,0
+BTFX.US,D,20250708,000000,55.15,55.49,54.62,55.0667,12429,0
+BTFX.US,D,20250709,000000,55.93,58.116,54.9313,58.103,9787,0
+BTFX.US,D,20250710,000000,57.541,60.0663,57.541,59.67,4642,0
+BTFX.US,D,20250711,000000,64.07,64.68,63.0715,64.616,10445,0
+BTFX.US,D,20250714,000000,68.61,68.799,65.96,66.4755,24444,0
+BTFX.US,D,20250715,000000,64.0499,64.98,62,62.6,14702,0
+BTFX.US,D,20250716,000000,65.31,66.11,64.77,65.7371,6360,0
+BTFX.US,D,20250717,000000,64.22,66.4688,64.17,65.3982,9958,0
+BTFX.US,D,20250718,000000,65.09,65.65,63.3011,63.4887,13145,0
+BTFX.US,D,20250721,000000,64.42,65.31,62.67,62.7768,8889,0
+BTFX.US,D,20250722,000000,65.51,65.5721,63.845,65.5721,2461,0
+BTFX.US,D,20250723,000000,64.26,64.61,63.3599,64.5238,5797,0
+BTFX.US,D,20250724,000000,64.98,65.57,63.96,65.1422,1766,0
+BTFX.US,D,20250725,000000,62,62.83,61.1,62.7004,11500,0
+BTFX.US,D,20250728,000000,64.59,65.31,63.3101,63.8483,12286,0
+BTFX.US,D,20250729,000000,64.88,64.88,62.95,63.1547,7665,0
+BTFX.US,D,20250730,000000,63.55,64.365,61.49,62.4231,3750,0
+BTFX.US,D,20250731,000000,63.71,64.38,62.1938,62.1938,4863,0
+BTFX.US,D,20250801,000000,60.84,60.89,58.1394,58.1394,5959,0
+BTFX.US,D,20250804,000000,59.5401,60.6,59.5401,59.8318,3418,0
+BTFX.US,D,20250805,000000,59.4036,59.41,57.63,58.7013,1899,0
+BTFX.US,D,20250806,000000,59.0915,60.5,59.0915,60.3197,1795,0
+BTFX.US,D,20250807,000000,61.5,62.7674,61.3409,62.7674,4920,0
+BTFX.US,D,20250808,000000,61.85,61.85,61.4648,61.4648,1717,0
+BTFX.US,D,20250811,000000,64.85,65.431,63.81,64.0531,9543,0
+BTFX.US,D,20250812,000000,63.79,65.1676,63.79,64.8053,5494,0
+BTFX.US,D,20250813,000000,65.8,68.39,65.4616,68.3087,9753,0
+BTFX.US,D,20250814,000000,63.07,64.1,62,62.8521,6186,0
+BTFX.US,D,20250815,000000,63.38,63.38,61.5508,61.5866,8074,0
+BTFX.US,D,20250818,000000,59.75,60.92,59.51,60.8851,5223,0
+BTFX.US,D,20250819,000000,59.31,59.31,57,57.4135,7595,0
+BTFX.US,D,20250820,000000,57,58.6431,56.73,58.6431,3869,0
+BTFX.US,D,20250821,000000,57.945,58.11,56.27,56.383,2450,0
+BTFX.US,D,20250822,000000,58.4801,61.47,58.4801,60.9645,22335,0
+BTFX.US,D,20250825,000000,55.76,57,54.8,54.8238,12357,0
+BTFX.US,D,20250826,000000,53.95,55.158,53.7,55.158,15558,0
+BTFX.US,D,20250827,000000,55.52,56.38,55.4,56.0584,4498,0
+BTFX.US,D,20250828,000000,56.94,57.13,55.9057,55.9057,20362,0
+BTFX.US,D,20250829,000000,53.61,53.7,52,52.0516,43156,0
+BTFX.US,D,20250902,000000,53.22,55.05,53.22,54.4391,8351,0
+BTFX.US,D,20250903,000000,55.3161,55.85,55.3161,55.8337,1514,0
+BTFX.US,D,20250904,000000,54.39,54.39,53.2264,53.3538,4690,0
+BTFX.US,D,20250905,000000,54.25,54.9376,54.24,54.9376,1801,0
+BTFX.US,D,20250908,000000,55.4,55.99,55.4,55.4459,2025,0
+BTFX.US,D,20250909,000000,56.3,56.3,54.11,54.7469,13873,0
+BTFX.US,D,20250910,000000,57.04,57.65,56.48,56.8611,24260,0
+BTFX.US,D,20250911,000000,58.05,58.05,57.59,57.8384,23398,0
+BTFX.US,D,20250912,000000,58.29,60.1862,58.13,60.1862,4907,0
+BTFX.US,D,20250915,000000,58.1914,58.86,57.655,58.4512,11944,0
+BTFX.US,D,20250916,000000,58.65,60.09,58.1,59.9865,24408,0
+BTFX.US,D,20250917,000000,59.081,59.15,58.175,58.683,4468,0
+BTFX.US,D,20250918,000000,60.64,60.97,60.236,60.5447,4689,0
+BTFX.US,D,20250919,000000,59.051,59.4089,58.0903,58.0903,3891,0
+BTFX.US,D,20250922,000000,55.8,56.16,54.862,55.0588,5182,0
+BTFX.US,D,20250923,000000,55.8899,56.051,54.48,54.5096,3970,0
+BTFX.US,D,20250924,000000,55.86,56.61,55.86,56.2244,7213,0
+BTFX.US,D,20250925,000000,54.44,54.44,51.485,52.1217,14865,0
+BTFX.US,D,20250926,000000,51.79,52.135,51.5,51.8011,13243,0
+BTFX.US,D,20250929,000000,54.9,57,54.73,56.9706,8590,0
+BTFX.US,D,20250930,000000,56.64,57.05,56.32,56.9669,7674,0
+BTFX.US,D,20251001,000000,57.93,58.2255,57.71,58.1165,5823,0
+BTFX.US,D,20251002,000000,60.01,61.77,59.76,61.6176,7950,0
+BTFX.US,D,20251003,000000,61.54,64.71,61.04,63.4344,15840,0
+BTFX.US,D,20251006,000000,65.58,66.9,65.17,66.1225,17645,0
+BTFX.US,D,20251007,000000,65.69,65.69,61.69,62.0721,11170,0
+BTFX.US,D,20251008,000000,63.55,64.31,63.075,63.7758,3690,0
+BTFX.US,D,20251009,000000,63.82,63.83,60.8399,61.2398,11102,0
+BTFX.US,D,20251010,000000,62.42,62.42,56.22,56.7063,33558,0
+BTFX.US,D,20251013,000000,54.49,56.0274,54.2,56.0274,19251,0
+BTFX.US,D,20251014,000000,51.1,53.529,50.5,52.85,27637,0
+BTFX.US,D,20251015,000000,51.83,52.438,50.54,51.4525,13280,0
+BTFX.US,D,20251016,000000,51.3,51.3,48.27,48.6701,32341,0
+BTFX.US,D,20251017,000000,46.28,47.56,45.6353,47.0628,14628,0
+BTFX.US,D,20251020,000000,50.7905,51.27,50.3606,50.9237,11099,0
+BTFX.US,D,20251021,000000,50.13,53,50.13,51.8507,12517,0
+BTFX.US,D,20251022,000000,48.45,48.87,48,48.0203,9929,0
+BTFX.US,D,20251023,000000,50.29,50.29,49.75,50.2102,1313,0
+BTFX.US,D,20251024,000000,50.7,50.79,50,50.4422,6317,0
+BTFX.US,D,20251027,000000,54.33,55.09,54.0218,54.3521,11939,0
+BTFX.US,D,20251028,000000,54.42,54.9,53.0693,53.0693,4727,0
+BTFX.US,D,20251029,000000,52.215,52.215,49.76,50.2368,5197,0
+BTFX.US,D,20251030,000000,47.7,47.95,46.485,46.485,52893,0
+BTFX.US,D,20251031,000000,49.18,50.13,48.845,49.3868,39359,0
+BTFX.US,D,20251103,000000,46.39,47.43,45.705,46.4191,12299,0
+BTFX.US,D,20251104,000000,43.93,44.85,41.04,41.3471,11041,0
+BTFX.US,D,20251105,000000,43.75,44.32,43.71,43.9563,2213,0
+BTFX.US,D,20251106,000000,42.615,42.95,41.395,41.437,2299,0
+BTFX.US,D,20251107,000000,40.8,43.76,40.28,43.7235,6341,0
+BTFX.US,D,20251110,000000,45.87,45.87,44.71,45.6172,2364,0
+BTFX.US,D,20251111,000000,44.05,44.05,42.7872,42.7872,1276,0
+BTFX.US,D,20251112,000000,44.3985,44.3985,41.59,41.7402,2908,0
+BTFX.US,D,20251113,000000,41.62,41.62,38.76,38.8134,4234,0
+BTFX.US,D,20251114,000000,36.66,37.89,35.84,35.8541,17582,0
+BTFX.US,D,20251117,000000,35.79,36.923696,33.75,34.0735,9610,0
+BTFX.US,D,20251118,000000,33.97,35.23,33.75,34.7834,12938,0
+BTFX.US,D,20251119,000000,33.6,33.96,31.72,32.3542,12412,0
+BTFX.US,D,20251120,000000,33.819,33.819,29.9099,30.124,20848,0
+BTFX.US,D,20251121,000000,28.27,29.3,27.38,28.8628,23958,0
+BTFX.US,D,20251124,000000,29.81,31.9927,29.3398,31.9927,16804,0
+BTFX.US,D,20251125,000000,30.55,31.01,29.93,30.7622,5997,0
+BTFX.US,D,20251126,000000,30.71,32.54,30.59,32.4923,10546,0
+BTFX.US,D,20251128,000000,34.85,34.85,33.0354,33.0354,28048,0
+BTFX.US,D,20251201,000000,29.76,29.9762,28.0585,29.1452,18670,0
+BTFX.US,D,20251202,000000,31.26,33.5699,31.147,32.8906,7023,0
+BTFX.US,D,20251203,000000,33.87,34.6,33.6578,34.1329,3648,0
+BTFX.US,D,20251204,000000,33.785,33.96,33.27,33.8374,3950,0
+BTFX.US,D,20251205,000000,32.33,32.91,30.749,31.4889,6171,0
+BTFX.US,D,20251208,000000,32.94,32.94,31.78,32.4457,6734,0
+BTFX.US,D,20251209,000000,32.12,35.1572,32.11,34.1177,11319,0
+BTFX.US,D,20251210,000000,33.36,34.78,33.26,33.71,4279,0
+BTFX.US,D,20251211,000000,32.36,33.75,32.36,33.7131,9152,0
+BTFX.US,D,20251212,000000,33.77,33.77,33.65,33.7343,6913,0
+BTFX.US,D,20251215,000000,33.69,33.77,33.68,33.7109,9805,0

daily/us/nasdaq etfs/cepi.us.txt

@@ -0,0 +1,301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEPI.US,D,20241205,000000,51.91,52.109,50.43,50.56,75496,0
+CEPI.US,D,20241206,000000,50.88,51.83,50.88,51.5365,13755,0
+CEPI.US,D,20241209,000000,52.01,52.01,50.1,50.11,30898,0
+CEPI.US,D,20241210,000000,50.39,50.39,49.2363,49.36,27989,0
+CEPI.US,D,20241211,000000,49.89,50.57,49.7754,50.47,11377,0
+CEPI.US,D,20241212,000000,50.4978,50.78,50.0001,50.125,6453,0
+CEPI.US,D,20241213,000000,50.632,50.64,50.2201,50.4,10329,0
+CEPI.US,D,20241216,000000,50.83,52.0195,50.65,51.52,17639,0
+CEPI.US,D,20241217,000000,51.49,51.49,50.91,51.25,6640,0
+CEPI.US,D,20241218,000000,51.1289,51.41,48.08,48.44,11355,0
+CEPI.US,D,20241219,000000,49.13,49.13,47.431,47.45,17028,0
+CEPI.US,D,20241220,000000,47.01,48.36,47,48.25,11513,0
+CEPI.US,D,20241223,000000,48.17,48.17,47.4826,47.92,9376,0
+CEPI.US,D,20241224,000000,48.17,49.22,48.17,49.22,2274,0
+CEPI.US,D,20241226,000000,48.87,49.05,48.56,48.93,9085,0
+CEPI.US,D,20241227,000000,48.35,48.35,47.62,47.94,7238,0
+CEPI.US,D,20241230,000000,47.24,47.47,46.56,47.14,8986,0
+CEPI.US,D,20241231,000000,47.52,47.52,46.37,46.52,7112,0
+CEPI.US,D,20250102,000000,46.99,47.11,46.67,47.11,5597,0
+CEPI.US,D,20250103,000000,47.4966,49.14,47.47,49.14,5170,0
+CEPI.US,D,20250106,000000,49.7499,50.195,49.7499,50.15,6840,0
+CEPI.US,D,20250107,000000,50,50,49.03,49.03,4950,0
+CEPI.US,D,20250108,000000,48.9,48.9,48.1,48.79,3313,0
+CEPI.US,D,20250110,000000,48.06,48.36,47.71,48.25,5784,0
+CEPI.US,D,20250113,000000,47.12,47.9,46.8487,47.9,11952,0
+CEPI.US,D,20250114,000000,48.73,49.07,48.2685,48.53,4414,0
+CEPI.US,D,20250115,000000,49.65,49.96,49.61,49.96,7056,0
+CEPI.US,D,20250116,000000,50.1744,50.2399,49.8,50.1,18159,0
+CEPI.US,D,20250117,000000,50.77,51.23,50.77,50.91,5144,0
+CEPI.US,D,20250121,000000,51.28,51.28,50.5,50.8,11166,0
+CEPI.US,D,20250122,000000,51.1293,51.4,50.95,51.4,8441,0
+CEPI.US,D,20250123,000000,51.09,51.7757,51.09,51.6,7506,0
+CEPI.US,D,20250124,000000,51.84,52.16,51.4929,51.7493,10152,0
+CEPI.US,D,20250127,000000,50.14,50.14,47.79,48.4506,26933,0
+CEPI.US,D,20250128,000000,47.33,47.33,46.5,47.2,47363,0
+CEPI.US,D,20250129,000000,47.28,47.42,46.8,47.3001,28442,0
+CEPI.US,D,20250130,000000,47.98,48.71,47.98,48.433,39185,0
+CEPI.US,D,20250131,000000,48.81,49.14,48.12,48.2276,37742,0
+CEPI.US,D,20250203,000000,46.72,48.2537,46.39,48.1075,31616,0
+CEPI.US,D,20250204,000000,48.04,48.52,48.04,48.2869,22208,0
+CEPI.US,D,20250205,000000,48.48,48.63,48.2,48.44,19676,0
+CEPI.US,D,20250206,000000,48.71,49.98,48.051,48.52,16648,0
+CEPI.US,D,20250207,000000,49.48,49.48,48.47,48.5678,10496,0
+CEPI.US,D,20250210,000000,48.96,49.26,48.7505,49.01,27883,0
+CEPI.US,D,20250211,000000,48.75,48.91,48.09,48.09,24205,0
+CEPI.US,D,20250212,000000,47.61,48.41,47.48,48.3,23152,0
+CEPI.US,D,20250213,000000,48.35,49.33,48.0486,49.2,25518,0
+CEPI.US,D,20250214,000000,49.45,49.64,49.25,49.5,23940,0
+CEPI.US,D,20250218,000000,49.71,49.71,49.1,49.35,33553,0
+CEPI.US,D,20250219,000000,49.32,49.42,49.02,49.05,22771,0
+CEPI.US,D,20250220,000000,49.22,49.22,48.39,48.71,45674,0
+CEPI.US,D,20250221,000000,48.75,48.75,46.3,46.31,45505,0
+CEPI.US,D,20250224,000000,46.55,46.55,44.89,45.22,60590,0
+CEPI.US,D,20250225,000000,43.5,43.5,41.18,41.81,46729,0
+CEPI.US,D,20250226,000000,42.01,42.62,41.65,42.04,25613,0
+CEPI.US,D,20250227,000000,43.04,43.23,41.12,41.16,27935,0
+CEPI.US,D,20250228,000000,40.65,42.256,40.6,42.21,20466,0
+CEPI.US,D,20250303,000000,43.38,43.39,40.5,40.88,30231,0
+CEPI.US,D,20250304,000000,40,41.4,38.9,40.54,18604,0
+CEPI.US,D,20250305,000000,40.95,41.81,40.36,41.765,9139,0
+CEPI.US,D,20250306,000000,40.79,41.2873,40,40.12,17202,0
+CEPI.US,D,20250307,000000,40.19,41.05,39.5089,40.99,21245,0
+CEPI.US,D,20250310,000000,39.91,39.91,37.21,37.89,32979,0
+CEPI.US,D,20250311,000000,37.89,38.98,37.3607,38.59,16170,0
+CEPI.US,D,20250312,000000,39.58,39.59,38.57,39.38,33095,0
+CEPI.US,D,20250313,000000,39.3,39.34,38.24,38.31,11246,0
+CEPI.US,D,20250314,000000,39.07,39.93,39,39.93,17308,0
+CEPI.US,D,20250317,000000,39.83,40.649,39.51,40.33,15538,0
+CEPI.US,D,20250318,000000,39.89,39.89,39.215,39.25,12773,0
+CEPI.US,D,20250319,000000,39.49,40.5011,39.25,40.33,15271,0
+CEPI.US,D,20250320,000000,40.08,40.6978,40.035,40.3,12739,0
+CEPI.US,D,20250321,000000,39.87,40.23,39.6,40.23,17855,0
+CEPI.US,D,20250324,000000,40.87,42.3607,40.85,41.8,57153,0
+CEPI.US,D,20250325,000000,40.35,40.38,39.87,40.13,59444,0
+CEPI.US,D,20250326,000000,40.06,40.06,38.67,38.88,22016,0
+CEPI.US,D,20250327,000000,38.58,39.17,38.3,38.6,28262,0
+CEPI.US,D,20250328,000000,38.33,38.33,36.98,37.1,36366,0
+CEPI.US,D,20250331,000000,36.37,36.89,35.54,36.88,32384,0
+CEPI.US,D,20250401,000000,37.05,37.83,36.48,37.83,8715,0
+CEPI.US,D,20250402,000000,37.28,38.67,37.185,38.51,12491,0
+CEPI.US,D,20250403,000000,36.56,36.9,35.83,36.03,27884,0
+CEPI.US,D,20250404,000000,35.01,35.02,32.67,34.03,27193,0
+CEPI.US,D,20250407,000000,31.98,35.0088,31.35,33.93,26037,0
+CEPI.US,D,20250408,000000,35.49,35.51,32.17,32.8,18760,0
+CEPI.US,D,20250409,000000,32.87,36.7,32.49,36.52,16429,0
+CEPI.US,D,20250410,000000,35.73,35.73,34.3,34.82,12676,0
+CEPI.US,D,20250411,000000,35.11,35.89,35.11,35.89,5405,0
+CEPI.US,D,20250414,000000,36.7,36.9,36.09,36.3,14202,0
+CEPI.US,D,20250415,000000,36.43,36.45,35.71,35.94,9520,0
+CEPI.US,D,20250416,000000,35.06,35.45,34.6431,34.91,12548,0
+CEPI.US,D,20250417,000000,35.24,35.33,34.8,35.33,5843,0
+CEPI.US,D,20250421,000000,35.27,35.38,34.305,34.66,28041,0
+CEPI.US,D,20250422,000000,35.24,36.3489,35.24,36.17,17798,0
+CEPI.US,D,20250423,000000,37,37.63,36.93,36.93,29466,0
+CEPI.US,D,20250424,000000,36.94,37.63,36.9,37.61,26622,0
+CEPI.US,D,20250425,000000,37.74,38.1925,37.61,38.14,23986,0
+CEPI.US,D,20250428,000000,38.16,38.2491,37.5011,38.03,27265,0
+CEPI.US,D,20250429,000000,38.12,38.12,36.5899,36.88,49614,0
+CEPI.US,D,20250430,000000,36.3,36.77,35.83,36.72,41052,0
+CEPI.US,D,20250501,000000,37.18,37.56,36.8215,37.14,40791,0
+CEPI.US,D,20250502,000000,37.3,37.72,37.3,37.52,11808,0
+CEPI.US,D,20250505,000000,37.37,37.4575,37.01,37.4,13200,0
+CEPI.US,D,20250506,000000,37,37.46,36.7601,37.43,15931,0
+CEPI.US,D,20250507,000000,37.59,37.69,37.3019,37.69,18990,0
+CEPI.US,D,20250508,000000,38.09,38.27,37.81,38.11,53169,0
+CEPI.US,D,20250509,000000,38.28,38.7,38.27,38.43,22926,0
+CEPI.US,D,20250512,000000,38.9,39.0099,38.58,38.76,33765,0
+CEPI.US,D,20250513,000000,39.07,39.23,38.88,39.21,22144,0
+CEPI.US,D,20250514,000000,39.3,39.3,38.86,38.88,24812,0
+CEPI.US,D,20250515,000000,38.79,38.83,38.18,38.64,35353,0
+CEPI.US,D,20250516,000000,38.72,39.51,38.72,39.45,9873,0
+CEPI.US,D,20250519,000000,38.91,39.6,38.77,39.6,28737,0
+CEPI.US,D,20250520,000000,39.59,39.59,39.15,39.54,15400,0
+CEPI.US,D,20250521,000000,39.34,39.79,38.89,39.07,29989,0
+CEPI.US,D,20250522,000000,39.44,39.59,39.19,39.35,14220,0
+CEPI.US,D,20250523,000000,38.71,39.01,38.575,38.79,26197,0
+CEPI.US,D,20250527,000000,39.33,39.82,39.22,39.7,35808,0
+CEPI.US,D,20250528,000000,39.78,39.78,39.08,39.24,55488,0
+CEPI.US,D,20250529,000000,38.3,38.3,37.5754,37.78,43532,0
+CEPI.US,D,20250530,000000,37.59,37.595,37.0124,37.43,59208,0
+CEPI.US,D,20250602,000000,37.45,37.95,37.4,37.95,39399,0
+CEPI.US,D,20250603,000000,38.24,38.81,37.99,38.81,18747,0
+CEPI.US,D,20250604,000000,38.82,39.1916,38.57,39.1,29834,0
+CEPI.US,D,20250605,000000,39.14,39.32,38.4,38.48,15430,0
+CEPI.US,D,20250606,000000,39.16,39.53,38.98,39.44,35242,0
+CEPI.US,D,20250609,000000,39.44,39.72,39.25,39.68,33478,0
+CEPI.US,D,20250610,000000,39.8,40,39.77,40,25411,0
+CEPI.US,D,20250611,000000,40.17,40.39,40.035,40.18,16345,0
+CEPI.US,D,20250612,000000,39.88,40.1,39.86,39.86,20618,0
+CEPI.US,D,20250613,000000,39.44,39.68,39.01,39.31,23773,0
+CEPI.US,D,20250616,000000,39.72,40.18,39.55,40.11,28013,0
+CEPI.US,D,20250617,000000,39.93,39.94,39.35,39.55,23692,0
+CEPI.US,D,20250618,000000,39.48,39.7692,39.31,39.5,19288,0
+CEPI.US,D,20250620,000000,39.81,39.86,39.35,39.52,39290,0
+CEPI.US,D,20250623,000000,39.38,40,38.8,39.62,41140,0
+CEPI.US,D,20250624,000000,38.88,39.3599,38.745,39.3,36533,0
+CEPI.US,D,20250625,000000,39.68,39.68,39.35,39.36,21839,0
+CEPI.US,D,20250626,000000,39.54,39.96,39.3001,39.81,57709,0
+CEPI.US,D,20250627,000000,39.96,40.01,39.6201,39.9,26326,0
+CEPI.US,D,20250630,000000,40,40.4198,39.9,40.29,28502,0
+CEPI.US,D,20250701,000000,40.12,40.32,40,40.17,29763,0
+CEPI.US,D,20250702,000000,40.32,40.77,40.32,40.76,44925,0
+CEPI.US,D,20250703,000000,40.8,41.01,40.76,40.88,20669,0
+CEPI.US,D,20250707,000000,40.72,40.72,40.2701,40.5,43164,0
+CEPI.US,D,20250708,000000,40.75,40.75,40.5,40.67,22955,0
+CEPI.US,D,20250709,000000,40.67,40.88,40.614,40.71,21628,0
+CEPI.US,D,20250710,000000,40.9,40.99,40.74,40.9,38553,0
+CEPI.US,D,20250711,000000,40.98,40.98,40.56,40.66,23999,0
+CEPI.US,D,20250714,000000,40.84,41.1003,40.7,41.04,38673,0
+CEPI.US,D,20250715,000000,41,41.1895,40.9669,41.01,41015,0
+CEPI.US,D,20250716,000000,41.2,41.4971,41,41.3548,28551,0
+CEPI.US,D,20250717,000000,41.35,41.91,41.3,41.7977,19889,0
+CEPI.US,D,20250718,000000,42,42.2472,41.5001,41.7678,31903,0
+CEPI.US,D,20250721,000000,42.01,42.3699,41.67,41.7,51658,0
+CEPI.US,D,20250722,000000,41.83,41.83,41.1,41.71,49801,0
+CEPI.US,D,20250723,000000,41.59,41.59,41.01,41.5196,43492,0
+CEPI.US,D,20250724,000000,41.65,41.82,41.3513,41.685,23872,0
+CEPI.US,D,20250725,000000,41.65,42.6594,41.3853,41.7455,57159,0
+CEPI.US,D,20250728,000000,41.99,41.99,41.6001,41.7721,109752,0
+CEPI.US,D,20250729,000000,40.38,40.39,39.5907,39.88,86726,0
+CEPI.US,D,20250730,000000,40.12,40.25,39.6,39.8785,59886,0
+CEPI.US,D,20250731,000000,40.38,40.5,39.8394,39.8814,31325,0
+CEPI.US,D,20250801,000000,39.01,39.01,38.04,38.31,60580,0
+CEPI.US,D,20250804,000000,38.75,39.32,38.58,39.2798,30094,0
+CEPI.US,D,20250805,000000,39.31,39.31,38.725,39.07,33395,0
+CEPI.US,D,20250806,000000,39.11,39.4773,38.8183,39.41,32957,0
+CEPI.US,D,20250807,000000,39.75,40.0573,39.41,39.6402,20095,0
+CEPI.US,D,20250808,000000,39.92,39.92,39.4,39.6164,32103,0
+CEPI.US,D,20250811,000000,39.99,40.1315,39.68,39.7775,20967,0
+CEPI.US,D,20250812,000000,40.03,40.2267,39.88,40.0816,31609,0
+CEPI.US,D,20250813,000000,40.25,40.4296,39.8,39.9684,21965,0
+CEPI.US,D,20250814,000000,39.82,40.1,39.5601,40.0397,21951,0
+CEPI.US,D,20250815,000000,40.09,40.1671,39.85,40.0179,29336,0
+CEPI.US,D,20250818,000000,40.05,40.6251,39.9301,40.5895,33604,0
+CEPI.US,D,20250819,000000,40.65,40.65,39.6015,39.672,28867,0
+CEPI.US,D,20250820,000000,39.61,39.8901,38.7009,39.8901,33189,0
+CEPI.US,D,20250821,000000,39.55,39.8452,39.4012,39.5806,15340,0
+CEPI.US,D,20250822,000000,39.63,40.71,39.46,40.505,23990,0
+CEPI.US,D,20250825,000000,40.36,40.545,39.83,40.3617,52277,0
+CEPI.US,D,20250826,000000,38.88,39.59,38.7799,39.31,34708,0
+CEPI.US,D,20250827,000000,39.21,39.33,39.0034,39.1394,42659,0
+CEPI.US,D,20250828,000000,39.39,39.5159,39.2472,39.389,23273,0
+CEPI.US,D,20250829,000000,39.36,39.36,38.914,39.1104,40226,0
+CEPI.US,D,20250902,000000,39.38,39.38,38.85,39.29,50158,0
+CEPI.US,D,20250903,000000,39.37,39.37,38.748,38.9912,18198,0
+CEPI.US,D,20250904,000000,38.92,39.2,38.6,38.9879,33116,0
+CEPI.US,D,20250905,000000,39.64,39.64,38.2225,38.7647,32822,0
+CEPI.US,D,20250908,000000,38.99,39,38.75,38.9066,26089,0
+CEPI.US,D,20250909,000000,39.18,39.5,39.04,39.4326,35175,0
+CEPI.US,D,20250910,000000,40,40,39.5655,39.82,30971,0
+CEPI.US,D,20250911,000000,39.85,40.04,39.61,40.04,28723,0
+CEPI.US,D,20250912,000000,40.12,40.2,39.9,40.2,19051,0
+CEPI.US,D,20250915,000000,40.3,40.4,40.1001,40.3105,26410,0
+CEPI.US,D,20250916,000000,40.33,40.396,40.04,40.392,45846,0
+CEPI.US,D,20250917,000000,40.37,40.65,40.0225,40.6336,15977,0
+CEPI.US,D,20250918,000000,40.94,41.3416,40.7255,41.0769,25908,0
+CEPI.US,D,20250919,000000,41.19,41.3379,41.05,41.241,42145,0
+CEPI.US,D,20250922,000000,41.21,41.7,40.925,41.63,73234,0
+CEPI.US,D,20250923,000000,40.46,40.5747,39.85,39.99,46367,0
+CEPI.US,D,20250924,000000,40.07,40.5945,39.95,40.14,53178,0
+CEPI.US,D,20250925,000000,39.68,39.79,39,39.3267,40659,0
+CEPI.US,D,20250926,000000,39.53,39.5759,38.8507,39.56,36414,0
+CEPI.US,D,20250929,000000,39.94,40.79,39.7841,40.79,38241,0
+CEPI.US,D,20250930,000000,40.72,40.7841,40.5508,40.7288,18986,0
+CEPI.US,D,20251001,000000,40.94,41.1985,40.8267,41.0713,31693,0
+CEPI.US,D,20251002,000000,41.3,41.6,41.3,41.5983,34012,0
+CEPI.US,D,20251003,000000,41.95,42,41.4513,41.7752,31509,0
+CEPI.US,D,20251006,000000,42.72,42.72,41.8,42.3266,57630,0
+CEPI.US,D,20251007,000000,42.54,42.59,41.8669,42.26,28425,0
+CEPI.US,D,20251008,000000,42.3,42.64,42.288,42.55,22824,0
+CEPI.US,D,20251009,000000,42.6,42.73,42.3588,42.5782,34227,0
+CEPI.US,D,20251010,000000,43,43,41.51,41.9056,47518,0
+CEPI.US,D,20251013,000000,41.91,42.5307,41.91,42.5,15895,0
+CEPI.US,D,20251014,000000,42,42.66,41.7605,42.4215,36884,0
+CEPI.US,D,20251015,000000,42.99,43.2199,42.25,42.6631,26041,0
+CEPI.US,D,20251016,000000,43,43,41.3746,41.4455,27172,0
+CEPI.US,D,20251017,000000,40.92,41.65,40.55,41.6319,26152,0
+CEPI.US,D,20251020,000000,42.39,43,42.02,42.4886,39585,0
+CEPI.US,D,20251021,000000,42.33,42.48,41.75,41.8821,33407,0
+CEPI.US,D,20251022,000000,41.68,41.7632,39.87,40.61,43356,0
+CEPI.US,D,20251023,000000,40.8,41.94,40.7,41.6432,30531,0
+CEPI.US,D,20251024,000000,42.5,42.99,42.2,42.9,29310,0
+CEPI.US,D,20251027,000000,43.1,43.7,43.1,43.5859,74050,0
+CEPI.US,D,20251028,000000,42.2,42.8199,42.02,42.1,68402,0
+CEPI.US,D,20251029,000000,41.91,41.9699,40.8,41.2512,84265,0
+CEPI.US,D,20251030,000000,41,41.17,40.4398,40.495,59926,0
+CEPI.US,D,20251031,000000,41.24,41.44,40.45,40.9922,56726,0
+CEPI.US,D,20251103,000000,41.59,41.9,40.8782,41.3147,34414,0
+CEPI.US,D,20251104,000000,40.46,41.1934,39.86,40.1011,52290,0
+CEPI.US,D,20251105,000000,40.41,41.2764,40.1864,41.0189,28766,0
+CEPI.US,D,20251106,000000,41.07,41.07,39.34,39.42,62177,0
+CEPI.US,D,20251107,000000,38.54,39.1857,37.45,39.0484,128650,0
+CEPI.US,D,20251110,000000,40.25,40.39,39.3347,39.5736,47871,0
+CEPI.US,D,20251111,000000,39.31,39.31,38.3,38.4612,51051,0
+CEPI.US,D,20251112,000000,39.08,39.08,37.8823,38.2131,43243,0
+CEPI.US,D,20251113,000000,37.81,37.81,35.7517,36,84439,0
+CEPI.US,D,20251114,000000,34.75,36.6499,34.5377,35.87,83413,0
+CEPI.US,D,20251117,000000,35.87,35.9591,34.6,35.0241,65607,0
+CEPI.US,D,20251118,000000,34.42,35.3399,34.3639,34.72,51070,0
+CEPI.US,D,20251119,000000,35.09,35.2499,34.28,34.6766,37629,0
+CEPI.US,D,20251120,000000,35.8,35.9832,33.54,33.71,59465,0
+CEPI.US,D,20251121,000000,33.8,34.0099,32.6101,33.7507,65225,0
+CEPI.US,D,20251124,000000,34.29,35.2599,34.25,35.19,50289,0
+CEPI.US,D,20251125,000000,34.94,35.65,34.395,35.37,135444,0
+CEPI.US,D,20251126,000000,34.7,34.95,34.3,34.85,82486,0
+CEPI.US,D,20251128,000000,35.5,35.662,35.1317,35.5,35198,0
+CEPI.US,D,20251201,000000,34.85,35.4699,34.61,35.32,47419,0
+CEPI.US,D,20251202,000000,35.11,35.68,34.84,34.84,41173,0
+CEPI.US,D,20251203,000000,35.51,35.5641,34.95,35.55,33540,0
+CEPI.US,D,20251204,000000,35.62,35.82,35.35,35.6153,30517,0
+CEPI.US,D,20251205,000000,35.79,35.93,35.42,35.62,37503,0
+CEPI.US,D,20251208,000000,35.84,35.9122,35.53,35.74,24327,0
+CEPI.US,D,20251209,000000,35.65,36.38,35.61,36.19,20303,0
+CEPI.US,D,20251210,000000,36.19,36.4,35.8,36.103,18126,0
+CEPI.US,D,20251211,000000,35.94,36.31,35.56,36.31,25294,0
+CEPI.US,D,20251212,000000,36.45,36.6497,35.4784,35.741,34453,0
+CEPI.US,D,20251215,000000,35.99,35.99,34.5,34.67,61615,0
+CEPI.US,D,20251216,000000,34.5,34.89,34.3266,34.7893,34744,0
+CEPI.US,D,20251217,000000,35,35.1688,33.9416,33.9416,43730,0
+CEPI.US,D,20251218,000000,34.73,34.75,34.38,34.405,23110,0
+CEPI.US,D,20251219,000000,34.75,35.34,34.75,35.2998,15960,0
+CEPI.US,D,20251222,000000,35.74,35.87,35.6239,35.78,76607,0
+CEPI.US,D,20251223,000000,34.4,34.4981,34.177,34.39,68599,0
+CEPI.US,D,20251224,000000,34.39,34.42,34,34.3012,46322,0
+CEPI.US,D,20251226,000000,34.35,34.3912,33.9,34.13,44061,0
+CEPI.US,D,20251229,000000,34.1,34.3929,33.88,34.1,41890,0
+CEPI.US,D,20251230,000000,34.11,34.2344,33.95,33.9511,25303,0
+CEPI.US,D,20251231,000000,33.91,34.0205,33.56,33.6685,37280,0
+CEPI.US,D,20260102,000000,33.99,34.4899,33.83,34.4214,26942,0
+CEPI.US,D,20260105,000000,34.65,35.35,34.65,35.3,25927,0
+CEPI.US,D,20260106,000000,35.3,35.33,34.875,35.23,32392,0
+CEPI.US,D,20260107,000000,35.23,35.2575,34.93,35.0432,24133,0
+CEPI.US,D,20260108,000000,34.98,35.2028,34.85,35.1351,23645,0
+CEPI.US,D,20260109,000000,35.14,35.3,34.9601,35.102,19152,0
+CEPI.US,D,20260112,000000,34.98,35.38,34.95,35.3557,24073,0
+CEPI.US,D,20260113,000000,35.36,35.5,35.1,35.3721,23203,0
+CEPI.US,D,20260114,000000,35.57,35.57,35.16,35.51,31060,0
+CEPI.US,D,20260115,000000,35.71,35.71,35.1693,35.1693,24551,0
+CEPI.US,D,20260116,000000,35.45,35.87,35.3964,35.808,31071,0
+CEPI.US,D,20260120,000000,35.22,35.48,34.86,35.02,63838,0
+CEPI.US,D,20260121,000000,35.26,35.7786,34.6736,35.31,51996,0
+CEPI.US,D,20260122,000000,35.6,35.6,35.2,35.3884,28471,0
+CEPI.US,D,20260123,000000,35.43,36.0781,35.1,35.85,43807,0
+CEPI.US,D,20260126,000000,35.8,35.8,35.3,35.39,67538,0
+CEPI.US,D,20260127,000000,34.43,34.7499,34.1521,34.74,47754,0
+CEPI.US,D,20260128,000000,34.95,34.9992,34.5,34.686,56900,0
+CEPI.US,D,20260129,000000,34.68,34.68,33.58,34.19,108455,0
+CEPI.US,D,20260130,000000,34.01,34.01,33.1936,33.3853,48757,0
+CEPI.US,D,20260202,000000,33,33.579877,32.9,33.32,67875,0
+CEPI.US,D,20260203,000000,33.36,33.36,32.06,32.8219,75165,0
+CEPI.US,D,20260204,000000,32.44,32.44,30.46,31.11,79161,0
+CEPI.US,D,20260205,000000,30.47,30.9799,29.03,29.36,120658,0
+CEPI.US,D,20260206,000000,30,31.8029,30,31.8029,47255,0
+CEPI.US,D,20260209,000000,31.69,32.78,31.5,32.5955,34758,0
+CEPI.US,D,20260210,000000,32.6,32.9303,32.46,32.47,18409,0
+CEPI.US,D,20260211,000000,32.64,32.64,31.715,32.0784,21468,0
+CEPI.US,D,20260212,000000,32.29,32.29,31.06,31.26,27234,0
+CEPI.US,D,20260213,000000,31.55,32.1,31,31.8775,17773,0
+CEPI.US,D,20260217,000000,31.6,31.96,31.035,31.63,22940,0
+CEPI.US,D,20260218,000000,31.57,32.13,31.29,31.75,17904,0

daily/us/nasdaq etfs/coro.us.txt

@@ -0,0 +1,197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CORO.US,D,20241209,000000,25.39,25.39,25.2466,25.2466,3546,0
+CORO.US,D,20241210,000000,25.17,25.17,25.01,25.01,1881,0
+CORO.US,D,20241211,000000,25.05,25.1111,25.05,25.1111,647,0
+CORO.US,D,20241212,000000,25.01,25.01,24.9175,24.9175,1113,0
+CORO.US,D,20241220,000000,24.13,24.1348,24.13,24.1348,165,0
+CORO.US,D,20241230,000000,23.95,23.95,23.73,23.8091,8046,0
+CORO.US,D,20241231,000000,23.73,23.7732,23.71,23.7732,524,0
+CORO.US,D,20250102,000000,23.8399,23.8399,23.7237,23.7237,140,0
+CORO.US,D,20250103,000000,23.78,23.8522,23.78,23.8522,210,0
+CORO.US,D,20250107,000000,24.03,24.03,23.9653,23.9653,139,0
+CORO.US,D,20250227,000000,25.53,25.538,25.2859,25.2859,824,0
+CORO.US,D,20250228,000000,25.22,25.2248,25.2,25.2248,1208,0
+CORO.US,D,20250305,000000,25.98,25.98,25.9671,25.9671,607,0
+CORO.US,D,20250313,000000,25.398,25.4,25.3596,25.3596,820,0
+CORO.US,D,20250319,000000,26.13,26.26,26.1299,26.25,8127,0
+CORO.US,D,20250327,000000,25.77,25.77,25.7489,25.7489,916,0
+CORO.US,D,20250328,000000,25.51,25.51,25.4319,25.4319,828,0
+CORO.US,D,20250404,000000,23.931,23.9749,23.3456,23.3456,378,0
+CORO.US,D,20250407,000000,22.86,22.86,22.852,22.852,131,0
+CORO.US,D,20250408,000000,23.45,23.45,22.54,22.54,264,0
+CORO.US,D,20250410,000000,23.56,23.79,23.5599,23.79,911,0
+CORO.US,D,20250417,000000,24.959,24.959,24.9212,24.9212,100,0
+CORO.US,D,20250429,000000,26.09,26.09,26.04,26.058,776,0
+CORO.US,D,20250507,000000,26.55,26.55,26.45,26.45,601,0
+CORO.US,D,20250512,000000,26.65,26.78,26.64,26.78,1198,0
+CORO.US,D,20250516,000000,26.96,27.045,26.9599,27.045,883,0
+CORO.US,D,20250520,000000,27.29,27.3284,27.2462,27.3069,564,0
+CORO.US,D,20250523,000000,27.243,27.28,27.243,27.28,543,0
+CORO.US,D,20250527,000000,27.519,27.55,27.49,27.51,8331,0
+CORO.US,D,20250528,000000,27.3,27.31,27.3,27.31,6767,0
+CORO.US,D,20250529,000000,27.52,27.52,27.413,27.43,7819,0
+CORO.US,D,20250530,000000,27.37,27.38,27.345,27.345,8171,0
+CORO.US,D,20250602,000000,27.4995,27.63,27.4995,27.6107,16456,0
+CORO.US,D,20250603,000000,27.5399,27.5399,27.515,27.515,6894,0
+CORO.US,D,20250604,000000,27.71,27.76,27.68,27.68,11433,0
+CORO.US,D,20250605,000000,27.81,27.81,27.683,27.73,1062,0
+CORO.US,D,20250606,000000,27.72,27.7945,27.72,27.7945,4899,0
+CORO.US,D,20250609,000000,27.93,27.97,27.855,27.855,12322,0
+CORO.US,D,20250610,000000,27.87,27.8984,27.82,27.8984,3062,0
+CORO.US,D,20250611,000000,27.94,27.94,27.905,27.905,1656,0
+CORO.US,D,20250612,000000,28.08,28.11,28.04,28.05,12997,0
+CORO.US,D,20250613,000000,27.775,27.775,27.7,27.74,14712,0
+CORO.US,D,20250616,000000,27.9584,27.9584,27.945,27.945,1019,0
+CORO.US,D,20250617,000000,27.77,27.77,27.56,27.56,3413,0
+CORO.US,D,20250618,000000,27.68,27.69,27.58,27.6,1558,0
+CORO.US,D,20250620,000000,27.47,27.5,27.4,27.43,7273,0
+CORO.US,D,20250623,000000,27.5784,27.6184,27.5784,27.6184,608,0
+CORO.US,D,20250624,000000,27.95,28.145,27.95,28.114,7347,0
+CORO.US,D,20250625,000000,27.96,27.96,27.96,27.96,171,0
+CORO.US,D,20250627,000000,28.4,28.4,28.27,28.34,14188,0
+CORO.US,D,20250701,000000,28.41,28.51,28.41,28.42,9945,0
+CORO.US,D,20250702,000000,28.17,28.24,28.17,28.215,935,0
+CORO.US,D,20250703,000000,28.2724,28.2724,28.253,28.2595,352,0
+CORO.US,D,20250707,000000,27.96,27.98,27.935,27.935,2125,0
+CORO.US,D,20250708,000000,28.0149,28.16,28.0149,28.155,5412,0
+CORO.US,D,20250709,000000,28.13,28.24,28.13,28.19,861,0
+CORO.US,D,20250711,000000,28.2,28.2,28.03,28.03,1179,0
+CORO.US,D,20250714,000000,28.07,28.13,28.02,28.125,1898,0
+CORO.US,D,20250715,000000,28.0099,28.01,27.985,28.005,2163,0
+CORO.US,D,20250717,000000,28.09,28.23,28.09,28.225,3837,0
+CORO.US,D,20250718,000000,28.32,28.32,28.1288,28.1362,3720,0
+CORO.US,D,20250721,000000,28.28,28.285,28.28,28.285,874,0
+CORO.US,D,20250722,000000,28.41,28.43,28.3994,28.3994,1439,0
+CORO.US,D,20250723,000000,28.66,28.905,28.66,28.905,1040,0
+CORO.US,D,20250724,000000,28.7664,28.82,28.7431,28.7431,4724,0
+CORO.US,D,20250725,000000,28.66,28.665,28.66,28.665,166,0
+CORO.US,D,20250728,000000,28.44,28.44,28.33,28.335,5026,0
+CORO.US,D,20250729,000000,28.45,28.45,28.39,28.395,1988,0
+CORO.US,D,20250730,000000,28.31,28.33,28.11,28.1911,5109,0
+CORO.US,D,20250731,000000,28.02,28.02,27.9628,27.9628,1526,0
+CORO.US,D,20250801,000000,27.84,27.87,27.82,27.8466,6495,0
+CORO.US,D,20250804,000000,28.16,28.23,28.14,28.1953,1477,0
+CORO.US,D,20250806,000000,28.43,28.505,28.43,28.505,1940,0
+CORO.US,D,20250807,000000,28.67,28.67,28.6,28.65,2182,0
+CORO.US,D,20250808,000000,28.79,28.79,28.755,28.755,1897,0
+CORO.US,D,20250811,000000,28.7,28.71,28.6705,28.6712,997,0
+CORO.US,D,20250812,000000,29.02,29.02,28.9938,29.0009,541,0
+CORO.US,D,20250813,000000,29.2435,29.27,29.2088,29.225,1064,0
+CORO.US,D,20250814,000000,29.1,29.12,29.01,29.0924,2619,0
+CORO.US,D,20250815,000000,29.21,29.2195,29.17,29.205,884,0
+CORO.US,D,20250818,000000,32.13,32.13,29.1925,29.2238,4674,0
+CORO.US,D,20250819,000000,29.25,29.25,29.075,29.075,522,0
+CORO.US,D,20250820,000000,29.09,29.1309,29.09,29.1309,13121,0
+CORO.US,D,20250821,000000,29.08,29.08,29.04,29.0479,1638,0
+CORO.US,D,20250822,000000,29.5,29.565,29.5,29.5174,915,0
+CORO.US,D,20250825,000000,29.38,29.38,29.27,29.27,627,0
+CORO.US,D,20250827,000000,29.1511,29.19,29.1511,29.175,1943,0
+CORO.US,D,20250829,000000,29.19,29.2,29.1765,29.1765,1123,0
+CORO.US,D,20250902,000000,28.952,28.975,28.93,28.975,4652,0
+CORO.US,D,20250903,000000,28.9686,29.025,28.9686,29.025,2080,0
+CORO.US,D,20250904,000000,29.101,29.16,29.09,29.1496,2294,0
+CORO.US,D,20250905,000000,29.339,29.3402,29.339,29.3402,1915,0
+CORO.US,D,20250908,000000,29.51,29.62,29.51,29.615,11723,0
+CORO.US,D,20250909,000000,29.63,29.63,29.59,29.59,305,0
+CORO.US,D,20250911,000000,29.98,30.0463,29.98,30.0463,209,0
+CORO.US,D,20250912,000000,30,30.05,29.96,29.9791,7970,0
+CORO.US,D,20250915,000000,30.095,30.21,30.061,30.18,11102,0
+CORO.US,D,20250916,000000,30.13,30.29,30.12,30.2023,4677,0
+CORO.US,D,20250917,000000,30.2,30.34,30.12,30.215,1679,0
+CORO.US,D,20250918,000000,30.23,30.24,30.19,30.1959,8026,0
+CORO.US,D,20250919,000000,30.23,30.23,30.22,30.225,2433,0
+CORO.US,D,20250922,000000,30.225,30.2558,30.11,30.2558,939,0
+CORO.US,D,20250923,000000,30.31,30.3156,30.3099,30.315,23864,0
+CORO.US,D,20250926,000000,29.935,29.9866,29.935,29.9866,240,0
+CORO.US,D,20250930,000000,30.28,30.3071,30.28,30.3071,2165,0
+CORO.US,D,20251001,000000,30.5303,30.5395,30.47,30.5191,4265,0
+CORO.US,D,20251002,000000,30.58,30.5901,30.58,30.5901,243,0
+CORO.US,D,20251003,000000,30.83,30.83,30.7932,30.7932,1008,0
+CORO.US,D,20251006,000000,30.913,30.913,30.8643,30.8944,1986,0
+CORO.US,D,20251007,000000,30.77,30.77,30.5998,30.615,1580,0
+CORO.US,D,20251008,000000,30.759,30.7664,30.7147,30.7664,2914,0
+CORO.US,D,20251009,000000,30.6,30.629,30.4728,30.4728,1225,0
+CORO.US,D,20251010,000000,30.4,30.4,29.7563,29.7563,8026,0
+CORO.US,D,20251013,000000,30.201,30.23,30.18,30.2199,4843,0
+CORO.US,D,20251014,000000,30.196,30.21,30.196,30.2055,1108,0
+CORO.US,D,20251015,000000,30.45,30.4505,30.45,30.4505,748,0
+CORO.US,D,20251016,000000,30.565,30.65,30.54,30.5614,4748,0
+CORO.US,D,20251020,000000,30.93,30.93,30.91,30.91,359,0
+CORO.US,D,20251021,000000,30.63,30.69,30.59,30.6136,7677,0
+CORO.US,D,20251022,000000,30.553,30.58,30.553,30.58,340,0
+CORO.US,D,20251024,000000,30.85,30.9156,30.85,30.915,811,0
+CORO.US,D,20251028,000000,31.08,31.27,31.08,31.1892,11306,0
+CORO.US,D,20251029,000000,31.31,31.37,31.07,31.1461,10550,0
+CORO.US,D,20251030,000000,30.97,31.0595,30.9,30.97,5376,0
+CORO.US,D,20251031,000000,30.89,30.93,30.89,30.9256,662,0
+CORO.US,D,20251103,000000,30.93,31.05,30.93,31.0184,3190,0
+CORO.US,D,20251104,000000,30.65,30.68,30.575,30.575,2116,0
+CORO.US,D,20251106,000000,30.79,30.79,30.59,30.673,3634,0
+CORO.US,D,20251107,000000,30.49,30.686,30.3987,30.686,2509,0
+CORO.US,D,20251110,000000,31.03,31.145,31.03,31.145,6563,0
+CORO.US,D,20251111,000000,31.29,31.29,31.2501,31.2501,3653,0
+CORO.US,D,20251113,000000,31.2134,31.2134,31.0025,31.0438,5496,0
+CORO.US,D,20251114,000000,30.9901,30.9904,30.9901,30.9904,177,0
+CORO.US,D,20251117,000000,30.72,30.72,30.563,30.6401,7140,0
+CORO.US,D,20251118,000000,30.3,30.47,30.3,30.3806,2363,0
+CORO.US,D,20251119,000000,30.32,30.36,30.291,30.3175,7132,0
+CORO.US,D,20251120,000000,30.55,30.5501,29.835,29.8576,6152,0
+CORO.US,D,20251121,000000,29.91,30.15,29.91,30.1363,2430,0
+CORO.US,D,20251124,000000,30.35,30.3585,30.35,30.3585,225,0
+CORO.US,D,20251125,000000,30.5905,30.5973,30.5905,30.5973,381,0
+CORO.US,D,20251126,000000,30.929,30.99,30.9,30.925,1737,0
+CORO.US,D,20251128,000000,30.9981,31.0149,30.9981,31.0149,1718,0
+CORO.US,D,20251201,000000,30.94,30.97,30.9,30.9096,1171,0
+CORO.US,D,20251202,000000,30.76,30.79,30.71,30.78,3843,0
+CORO.US,D,20251203,000000,30.91,30.93,30.88,30.9101,8407,0
+CORO.US,D,20251204,000000,31.02,31.02,30.912,30.942,6315,0
+CORO.US,D,20251205,000000,31.0455,31.0455,31.0334,31.0334,2359,0
+CORO.US,D,20251208,000000,31.01,31.01,30.95,30.9665,1393,0
+CORO.US,D,20251209,000000,31.015,31.015,30.93,30.93,970,0
+CORO.US,D,20251210,000000,30.9875,31.245,30.971,31.245,2079,0
+CORO.US,D,20251211,000000,31.265,31.3259,31.265,31.3259,521,0
+CORO.US,D,20251212,000000,31.38,31.38,31.03,31.0692,6332,0
+CORO.US,D,20251215,000000,31.3064,31.3064,31.1552,31.185,1778,0
+CORO.US,D,20251216,000000,31.06,31.06,30.96,30.9982,2926,0
+CORO.US,D,20251217,000000,30.802,30.802,30.756,30.756,2313,0
+CORO.US,D,20251218,000000,31.043,31.09,30.96,30.9878,2804,0
+CORO.US,D,20251219,000000,31.33,31.35,31.238,31.238,1925,0
+CORO.US,D,20251222,000000,31.28,31.38,31.25,31.365,1257,0
+CORO.US,D,20251223,000000,31.07,31.07,31.04,31.04,415,0
+CORO.US,D,20251224,000000,31.0616,31.13,31.0616,31.1,1588,0
+CORO.US,D,20251226,000000,31.1312,31.21,31.1312,31.21,3600,0
+CORO.US,D,20251229,000000,31.13,31.19,31.115,31.1377,4425,0
+CORO.US,D,20251230,000000,31.57,31.83,31.214,31.214,1307,0
+CORO.US,D,20251231,000000,31.0795,31.0795,31.0607,31.0746,1807,0
+CORO.US,D,20260102,000000,31.5,31.54,31.48,31.5363,4201,0
+CORO.US,D,20260105,000000,31.694,31.9394,31.694,31.9235,1343,0
+CORO.US,D,20260106,000000,32.09,32.09,32.0476,32.055,2220,0
+CORO.US,D,20260107,000000,31.95,31.9697,31.88,31.885,11816,0
+CORO.US,D,20260108,000000,31.82,31.9,31.71,31.875,6028,0
+CORO.US,D,20260109,000000,32.06,32.16,32.06,32.1388,4922,0
+CORO.US,D,20260112,000000,32.32,32.3896,32.32,32.3896,1759,0
+CORO.US,D,20260113,000000,32.35,32.3984,32.22,32.24,3306,0
+CORO.US,D,20260114,000000,32.33,32.3602,32.295,32.3602,2812,0
+CORO.US,D,20260115,000000,32.61,32.61,32.49,32.49,3096,0
+CORO.US,D,20260116,000000,32.46,32.49,32.37,32.485,3187,0
+CORO.US,D,20260120,000000,32.28,32.28,32.03,32.0514,3157,0
+CORO.US,D,20260121,000000,32.35,32.5395,32.34,32.4481,4068,0
+CORO.US,D,20260122,000000,32.54,32.656,32.54,32.635,3379,0
+CORO.US,D,20260123,000000,32.62,32.8019,32.605,32.8019,2725,0
+CORO.US,D,20260126,000000,32.93,33.01,32.9,32.9,8108,0
+CORO.US,D,20260127,000000,33.2576,33.447,33.2576,33.4375,6888,0
+CORO.US,D,20260128,000000,33.43,33.43,33.25,33.3702,3274,0
+CORO.US,D,20260129,000000,33.64,33.64,33.26,33.48,4245,0
+CORO.US,D,20260130,000000,33.24,33.24,32.92,32.9743,2430,0
+CORO.US,D,20260202,000000,32.99,33.165,32.99,33.1306,6117,0
+CORO.US,D,20260203,000000,33.29,33.29,33.06,33.1904,6405,0
+CORO.US,D,20260204,000000,33.45,33.45,33.05,33.14,10566,0
+CORO.US,D,20260205,000000,32.86,32.97,32.8045,32.805,3391,0
+CORO.US,D,20260206,000000,33.461,33.565,33.461,33.5609,2176,0
+CORO.US,D,20260209,000000,33.911,34.015,33.911,34.0149,1386,0
+CORO.US,D,20260210,000000,34.16,34.2195,34.14,34.14,14472,0
+CORO.US,D,20260211,000000,34.39,34.475,34.25,34.465,11578,0
+CORO.US,D,20260212,000000,34.5,34.5,34.03,34.072,6375,0
+CORO.US,D,20260213,000000,33.918,34.24,33.918,34.1937,3124,0
+CORO.US,D,20260217,000000,33.95,34.12,33.7799,34.1024,1896,0
+CORO.US,D,20260218,000000,34.36,34.36,34.14,34.21,2557,0

daily/us/nasdaq etfs/cpls.us.txt

@@ -0,0 +1,529 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPLS.US,D,20231214,000000,35.795,35.795,35.795,35.795,32,0
+CPLS.US,D,20231215,000000,35.69,35.758,35.69,35.758,5013,0
+CPLS.US,D,20231218,000000,35.68,35.68,35.68,35.68,59,0
+CPLS.US,D,20231221,000000,35.8423,35.8423,35.8423,35.8423,63,0
+CPLS.US,D,20231222,000000,35.83,35.83,35.83,35.83,63,0
+CPLS.US,D,20231226,000000,35.8612,35.8612,35.8612,35.8612,58,0
+CPLS.US,D,20231227,000000,36.1222,36.1222,36.1222,36.1222,1,0
+CPLS.US,D,20231228,000000,35.956,35.956,35.956,35.956,77,0
+CPLS.US,D,20231229,000000,35.89,35.89,35.89,35.89,4,0
+CPLS.US,D,20240102,000000,35.74,35.74,35.74,35.74,80,0
+CPLS.US,D,20240103,000000,35.58,35.74,35.58,35.74,2910,0
+CPLS.US,D,20240104,000000,35.58,35.58,35.58,35.58,3,0
+CPLS.US,D,20240105,000000,35.4778,35.4778,35.4778,35.4778,4,0
+CPLS.US,D,20240108,000000,35.6442,35.6442,35.6442,35.6442,1,0
+CPLS.US,D,20240109,000000,35.6,35.63,35.6,35.63,88235,0
+CPLS.US,D,20240110,000000,35.605,35.605,35.605,35.605,1,0
+CPLS.US,D,20240111,000000,35.72,35.72,35.72,35.72,6,0
+CPLS.US,D,20240112,000000,35.7907,35.7907,35.7907,35.7907,1,0
+CPLS.US,D,20240116,000000,35.55,35.55,35.55,35.55,1,0
+CPLS.US,D,20240117,000000,35.448,35.448,35.448,35.448,1,0
+CPLS.US,D,20240118,000000,35.3979,35.3979,35.3979,35.3979,1,0
+CPLS.US,D,20240119,000000,35.36,35.3901,35.36,35.3901,5474,0
+CPLS.US,D,20240122,000000,35.55,35.58,35.46,35.46,46862,0
+CPLS.US,D,20240123,000000,35.38,35.3982,35.38,35.3982,52183,0
+CPLS.US,D,20240124,000000,35.4,35.4,35.3174,35.3174,5449,0
+CPLS.US,D,20240125,000000,35.45,35.4666,35.4,35.4666,57097,0
+CPLS.US,D,20240126,000000,35.42,35.46,35.42,35.46,10500,0
+CPLS.US,D,20240129,000000,35.515,35.5744,35.515,35.5744,7391,0
+CPLS.US,D,20240130,000000,35.6,35.6148,35.6,35.6148,10350,0
+CPLS.US,D,20240131,000000,35.7471,35.7471,35.7471,35.7471,77,0
+CPLS.US,D,20240201,000000,35.85,35.8524,35.79,35.8524,24336,0
+CPLS.US,D,20240202,000000,35.55,35.58,35.54,35.555,44283,0
+CPLS.US,D,20240205,000000,35.37,35.37,35.295,35.295,19143,0
+CPLS.US,D,20240206,000000,35.4566,35.4566,35.4566,35.4566,23,0
+CPLS.US,D,20240207,000000,35.421,35.421,35.3949,35.3949,2090,0
+CPLS.US,D,20240208,000000,35.3113,35.325,35.2782,35.28,2989,0
+CPLS.US,D,20240209,000000,35.24,35.24,35.228,35.235,2430,0
+CPLS.US,D,20240212,000000,35.2982,35.2982,35.265,35.265,1621,0
+CPLS.US,D,20240213,000000,34.9798,34.9798,34.9643,34.9643,3009,0
+CPLS.US,D,20240214,000000,35.04,35.085,35.035,35.085,2235,0
+CPLS.US,D,20240215,000000,35.1587,35.19,35.1587,35.175,1593,0
+CPLS.US,D,20240216,000000,35.0692,35.0692,35.0687,35.0687,188,0
+CPLS.US,D,20240220,000000,35.15,35.169,35.1108,35.1108,2992,0
+CPLS.US,D,20240221,000000,35.0799,35.08,35.0399,35.0399,4743,0
+CPLS.US,D,20240222,000000,35.055,35.055,35.055,35.055,1,0
+CPLS.US,D,20240223,000000,35.12,35.185,35.1054,35.185,761,0
+CPLS.US,D,20240226,000000,35.115,35.115,35.115,35.115,8,0
+CPLS.US,D,20240227,000000,35.08,35.08,35.06,35.06,972,0
+CPLS.US,D,20240228,000000,35.11,35.1236,35.11,35.1236,443,0
+CPLS.US,D,20240229,000000,35.1627,35.1627,35.1627,35.1627,1,0
+CPLS.US,D,20240301,000000,35.17,35.185,35.17,35.185,4308,0
+CPLS.US,D,20240304,000000,35.13,35.135,35.12,35.135,1520,0
+CPLS.US,D,20240305,000000,35.28,35.295,35.28,35.295,1418,0
+CPLS.US,D,20240306,000000,35.31,35.37,35.31,35.35,1538,0
+CPLS.US,D,20240307,000000,35.36,35.43,35.36,35.41,5544,0
+CPLS.US,D,20240308,000000,35.4833,35.4833,35.45,35.45,739,0
+CPLS.US,D,20240311,000000,35.4207,35.4207,35.4207,35.4207,44,0
+CPLS.US,D,20240312,000000,35.3248,35.3248,35.3248,35.3248,28,0
+CPLS.US,D,20240313,000000,35.2891,35.2891,35.2891,35.2891,29,0
+CPLS.US,D,20240314,000000,35.08,35.08,35.08,35.08,1,0
+CPLS.US,D,20240315,000000,35.06,35.06,35.06,35.06,130,0
+CPLS.US,D,20240318,000000,35.05,35.05,35.03,35.03,103,0
+CPLS.US,D,20240319,000000,35.12,35.12,35.1103,35.1103,100,0
+CPLS.US,D,20240320,000000,35.17,35.17,35.17,35.17,4,0
+CPLS.US,D,20240321,000000,35.21,35.21,35.2,35.2,100,0
+CPLS.US,D,20240322,000000,35.33,35.33,35.32,35.32,100,0
+CPLS.US,D,20240325,000000,35.27,35.27,35.25,35.25,611,0
+CPLS.US,D,20240326,000000,35.26,35.29,35.26,35.265,785,0
+CPLS.US,D,20240327,000000,35.3806,35.3806,35.3806,35.3806,4,0
+CPLS.US,D,20240328,000000,35.44,35.44,35.3842,35.3842,247,0
+CPLS.US,D,20240401,000000,35.01,35.01,34.98,34.98,104,0
+CPLS.US,D,20240402,000000,34.96,34.96,34.96,34.96,2,0
+CPLS.US,D,20240403,000000,34.98,34.98,34.9712,34.9712,105,0
+CPLS.US,D,20240404,000000,35,35.07,35,35.07,2147,0
+CPLS.US,D,20240405,000000,34.91,34.92,34.8995,34.8995,1012,0
+CPLS.US,D,20240408,000000,34.86,34.9,34.86,34.9,512954,0
+CPLS.US,D,20240409,000000,35.05,35.07,35.05,35.055,51642,0
+CPLS.US,D,20240410,000000,34.7,34.7,34.66,34.665,1998,0
+CPLS.US,D,20240411,000000,34.66,34.6994,34.645,34.645,25991,0
+CPLS.US,D,20240412,000000,34.7276,34.7276,34.7276,34.7276,1,0
+CPLS.US,D,20240415,000000,34.53,34.53,34.482,34.482,879,0
+CPLS.US,D,20240416,000000,34.37,34.44,34.37,34.395,2029,0
+CPLS.US,D,20240417,000000,34.54,34.54,34.53,34.54,6567,0
+CPLS.US,D,20240418,000000,34.465,34.465,34.465,34.465,1,0
+CPLS.US,D,20240419,000000,34.5,34.5,34.5,34.5,1,0
+CPLS.US,D,20240422,000000,34.55,34.55,34.55,34.55,1,0
+CPLS.US,D,20240423,000000,34.6,34.6,34.6,34.6,2,0
+CPLS.US,D,20240424,000000,34.4999,34.505,34.49,34.505,722,0
+CPLS.US,D,20240425,000000,34.39,34.39,34.39,34.39,1,0
+CPLS.US,D,20240426,000000,34.47,34.47,34.43,34.4613,4752,0
+CPLS.US,D,20240429,000000,34.575,34.575,34.575,34.575,1,0
+CPLS.US,D,20240430,000000,34.53,34.53,34.42,34.4368,1595,0
+CPLS.US,D,20240501,000000,34.465,34.465,34.465,34.465,1,0
+CPLS.US,D,20240502,000000,34.605,34.605,34.605,34.605,1,0
+CPLS.US,D,20240503,000000,34.77,34.77,34.77,34.77,1,0
+CPLS.US,D,20240506,000000,34.81,34.81,34.81,34.81,1,0
+CPLS.US,D,20240507,000000,34.9,34.94,34.86,34.86,2046,0
+CPLS.US,D,20240508,000000,34.8,34.8,34.76,34.785,2701,0
+CPLS.US,D,20240509,000000,34.865,34.865,34.865,34.865,75,0
+CPLS.US,D,20240510,000000,34.773,34.773,34.773,34.773,14,0
+CPLS.US,D,20240513,000000,34.78,34.83,34.77,34.77,2317,0
+CPLS.US,D,20240514,000000,34.855,34.88,34.855,34.88,573,0
+CPLS.US,D,20240515,000000,35.1035,35.1035,35.1035,35.1035,73,0
+CPLS.US,D,20240516,000000,35.05,35.05,35.05,35.05,1,0
+CPLS.US,D,20240517,000000,34.98,34.98,34.98,34.98,86,0
+CPLS.US,D,20240520,000000,34.95,34.95,34.95,34.95,1,0
+CPLS.US,D,20240521,000000,35.015,35.015,35.015,35.015,1,0
+CPLS.US,D,20240522,000000,34.99,34.99,34.9751,34.9751,106,0
+CPLS.US,D,20240523,000000,34.85,34.88,34.85,34.8697,1619,0
+CPLS.US,D,20240524,000000,34.89,34.9156,34.89,34.9156,524,0
+CPLS.US,D,20240528,000000,34.79,34.79,34.79,34.79,1,0
+CPLS.US,D,20240529,000000,34.63,34.63,34.63,34.63,1,0
+CPLS.US,D,20240530,000000,34.77,34.77,34.77,34.77,1,0
+CPLS.US,D,20240531,000000,34.9101,34.9101,34.9101,34.9101,23,0
+CPLS.US,D,20240603,000000,34.92,34.95,34.92,34.95,155,0
+CPLS.US,D,20240604,000000,35.09,35.09,35.09,35.09,1,0
+CPLS.US,D,20240605,000000,35.18,35.18,35.18,35.18,1,0
+CPLS.US,D,20240606,000000,35.1621,35.2,35.1621,35.2,821,0
+CPLS.US,D,20240607,000000,34.92,34.92,34.92,34.92,2,0
+CPLS.US,D,20240610,000000,34.87,34.89,34.87,34.87,4234,0
+CPLS.US,D,20240611,000000,34.91,35.0136,34.91,34.995,272,0
+CPLS.US,D,20240612,000000,35.26,35.26,35.1455,35.1455,200,0
+CPLS.US,D,20240613,000000,35.329,35.329,35.3203,35.3203,731,0
+CPLS.US,D,20240614,000000,35.34,35.34,35.34,35.34,52,0
+CPLS.US,D,20240617,000000,35.215,35.215,35.215,35.215,36,0
+CPLS.US,D,20240618,000000,35.34,35.34,35.34,35.34,30,0
+CPLS.US,D,20240620,000000,35.28,35.28,35.28,35.28,2,0
+CPLS.US,D,20240621,000000,35.28,35.285,35.28,35.285,361,0
+CPLS.US,D,20240624,000000,35.31,35.31,35.3,35.305,15772,0
+CPLS.US,D,20240625,000000,35.3274,35.3274,35.3274,35.3274,10,0
+CPLS.US,D,20240626,000000,35.16,35.175,35.16,35.16,10247,0
+CPLS.US,D,20240627,000000,35.2289,35.24,35.2289,35.24,430,0
+CPLS.US,D,20240628,000000,35.16,35.16,35.0805,35.0805,11245,0
+CPLS.US,D,20240701,000000,34.8,34.8,34.755,34.755,2406,0
+CPLS.US,D,20240702,000000,34.87,34.895,34.84,34.895,7158,0
+CPLS.US,D,20240703,000000,35.01,35.08,35.01,35.075,10508,0
+CPLS.US,D,20240705,000000,35.1799,35.225,35.145,35.225,1318,0
+CPLS.US,D,20240708,000000,35.235,35.235,35.235,35.235,3,0
+CPLS.US,D,20240709,000000,35.19,35.195,35.19,35.195,5548,0
+CPLS.US,D,20240710,000000,35.23,35.2386,35.23,35.2386,1073,0
+CPLS.US,D,20240711,000000,35.44,35.45,35.4222,35.4222,15103,0
+CPLS.US,D,20240712,000000,35.45,35.52,35.45,35.4961,476,0
+CPLS.US,D,20240715,000000,35.52,35.52,35.4,35.41,5574,0
+CPLS.US,D,20240716,000000,35.49,35.5424,35.49,35.5424,627,0
+CPLS.US,D,20240717,000000,35.5552,35.5552,35.5552,35.5552,49,0
+CPLS.US,D,20240718,000000,35.4902,35.4902,35.45,35.45,1409,0
+CPLS.US,D,20240719,000000,35.3653,35.3653,35.3653,35.3653,35,0
+CPLS.US,D,20240722,000000,35.3562,35.3562,35.3562,35.3562,4,0
+CPLS.US,D,20240723,000000,35.38,35.38,35.3613,35.3613,56755,0
+CPLS.US,D,20240724,000000,35.4,35.4,35.315,35.315,8199,0
+CPLS.US,D,20240725,000000,35.375,35.3897,35.375,35.385,1001,0
+CPLS.US,D,20240726,000000,35.4601,35.4601,35.25,35.4334,12412,0
+CPLS.US,D,20240729,000000,35.53,35.53,35.5191,35.5191,312,0
+CPLS.US,D,20240730,000000,35.56,35.58,35.557,35.557,1055,0
+CPLS.US,D,20240731,000000,35.61,35.7351,35.61,35.7351,612,0
+CPLS.US,D,20240801,000000,35.74,35.8,35.73,35.7567,10802,0
+CPLS.US,D,20240802,000000,36.1171,36.125,36.1171,36.125,317,0
+CPLS.US,D,20240805,000000,36.12,36.12,36.095,36.095,114,0
+CPLS.US,D,20240806,000000,36.0182,36.0182,35.8693,35.8693,933,0
+CPLS.US,D,20240807,000000,35.8,35.8,35.7598,35.76,1449,0
+CPLS.US,D,20240808,000000,35.7259,35.73,35.725,35.73,1104,0
+CPLS.US,D,20240809,000000,35.83,35.87,35.77,35.815,111394,0
+CPLS.US,D,20240812,000000,35.88,35.96,35.8639,35.8639,6510,0
+CPLS.US,D,20240813,000000,36.01,36.07,36.0099,36.015,1406,0
+CPLS.US,D,20240814,000000,36.1,36.12,36.1,36.105,1428,0
+CPLS.US,D,20240815,000000,35.97,35.98,35.965,35.965,437,0
+CPLS.US,D,20240816,000000,36,36.07,36,36.07,625,0
+CPLS.US,D,20240819,000000,36.16,36.16,36.14,36.15,2671,0
+CPLS.US,D,20240820,000000,36.19,36.19,36.19,36.19,2,0
+CPLS.US,D,20240821,000000,36.27,36.27,36.27,36.27,85,0
+CPLS.US,D,20240822,000000,36.12,36.12,36.12,36.12,3,0
+CPLS.US,D,20240823,000000,36.24,36.275,36.24,36.275,417,0
+CPLS.US,D,20240826,000000,36.27,36.27,36.2649,36.2649,1082,0
+CPLS.US,D,20240827,000000,36.2099,36.245,36.2099,36.245,1988,0
+CPLS.US,D,20240828,000000,36.228,36.228,36.21,36.21,191,0
+CPLS.US,D,20240829,000000,36.16,36.16,36.16,36.16,65,0
+CPLS.US,D,20240830,000000,36.19,36.19,36.0926,36.0926,2851,0
+CPLS.US,D,20240903,000000,36.09,36.095,36.063,36.095,1702,0
+CPLS.US,D,20240904,000000,36.22,36.2819,36.2199,36.2819,3128,0
+CPLS.US,D,20240905,000000,36.34,36.35,36.34,36.35,2660,0
+CPLS.US,D,20240906,000000,36.3043,36.5145,36.3043,36.385,2267,0
+CPLS.US,D,20240909,000000,36.43,36.45,36.43,36.445,929,0
+CPLS.US,D,20240910,000000,36.525,36.525,36.525,36.525,157,0
+CPLS.US,D,20240911,000000,36.525,36.525,36.525,36.525,1,0
+CPLS.US,D,20240912,000000,36.495,36.495,36.495,36.495,2,0
+CPLS.US,D,20240913,000000,36.59,36.59,36.58,36.58,856,0
+CPLS.US,D,20240916,000000,36.6,36.68,36.6,36.68,1222,0
+CPLS.US,D,20240917,000000,36.66,36.68,36.66,36.67,1794,0
+CPLS.US,D,20240918,000000,36.61,36.69,36.51,36.51,860,0
+CPLS.US,D,20240919,000000,36.51,36.54,36.51,36.54,193,0
+CPLS.US,D,20240920,000000,36.54,36.55,36.54,36.54,594,0
+CPLS.US,D,20240923,000000,36.54,36.63,36.54,36.56,7997,0
+CPLS.US,D,20240924,000000,36.53,36.65,36.53,36.57,1485,0
+CPLS.US,D,20240925,000000,36.41,36.41,36.41,36.41,84,0
+CPLS.US,D,20240926,000000,36.43,36.44,36.42,36.42,5000,0
+CPLS.US,D,20240927,000000,36.5,36.61,36.5,36.54,2170,0
+CPLS.US,D,20241001,000000,36.4,36.4,36.4,36.4,1,0
+CPLS.US,D,20241002,000000,36.35,36.35,36.335,36.335,1609,0
+CPLS.US,D,20241003,000000,36.1601,36.19,36.1601,36.19,215,0
+CPLS.US,D,20241004,000000,36.005,36.03,35.95,35.96,2356,0
+CPLS.US,D,20241007,000000,35.81,35.81,35.81,35.81,10,0
+CPLS.US,D,20241008,000000,35.8719,35.8719,35.8719,35.8719,1,0
+CPLS.US,D,20241009,000000,35.82,35.82,35.8072,35.81,1446,0
+CPLS.US,D,20241010,000000,35.7,35.75,35.7,35.75,1414,0
+CPLS.US,D,20241011,000000,35.8045,35.8045,35.8045,35.8045,1,0
+CPLS.US,D,20241014,000000,35.73,35.775,35.73,35.775,449,0
+CPLS.US,D,20241015,000000,35.91,35.91,35.9012,35.9012,1349,0
+CPLS.US,D,20241016,000000,35.98,35.99,35.97,35.97,3254,0
+CPLS.US,D,20241017,000000,35.7987,35.7987,35.7987,35.7987,1,0
+CPLS.US,D,20241018,000000,35.8268,35.8268,35.8268,35.8268,1,0
+CPLS.US,D,20241021,000000,35.6,35.6058,35.6,35.6058,307,0
+CPLS.US,D,20241022,000000,35.54,35.6,35.54,35.6,1187,0
+CPLS.US,D,20241023,000000,35.48,35.48,35.47,35.47,945,0
+CPLS.US,D,20241024,000000,35.61,35.61,35.57,35.57,1097,0
+CPLS.US,D,20241025,000000,35.495,35.495,35.495,35.495,20,0
+CPLS.US,D,20241028,000000,35.51,35.51,35.44,35.4953,1463,0
+CPLS.US,D,20241029,000000,35.485,35.485,35.485,35.485,2,0
+CPLS.US,D,20241030,000000,35.46,35.46,35.46,35.46,22,0
+CPLS.US,D,20241031,000000,35.41,35.4505,35.41,35.4409,2650,0
+CPLS.US,D,20241104,000000,35.3,35.325,35.3,35.325,537,0
+CPLS.US,D,20241105,000000,35.28,35.415,35.28,35.415,42328,0
+CPLS.US,D,20241106,000000,35.1099,35.18,35.1099,35.1539,3653,0
+CPLS.US,D,20241107,000000,35.41,35.41,35.4028,35.4028,27708,0
+CPLS.US,D,20241108,000000,35.4608,35.51,35.4608,35.51,254,0
+CPLS.US,D,20241111,000000,35.43,35.43,35.43,35.43,2719,0
+CPLS.US,D,20241114,000000,35.3,35.31,35.1779,35.1779,1201,0
+CPLS.US,D,20241119,000000,35.31,35.31,35.28,35.28,2415,0
+CPLS.US,D,20241120,000000,35.2208,35.25,35.2208,35.2369,6230,0
+CPLS.US,D,20241121,000000,35.21,35.3,35.2098,35.21,2378,0
+CPLS.US,D,20241125,000000,35.54,35.54,35.5101,35.5341,429,0
+CPLS.US,D,20241126,000000,35.45,35.475,35.45,35.475,5676,0
+CPLS.US,D,20241127,000000,35.59,35.675,35.58,35.6128,5164,0
+CPLS.US,D,20241129,000000,35.71,35.725,35.71,35.725,3224,0
+CPLS.US,D,20241204,000000,35.69,35.75,35.69,35.7415,3118,0
+CPLS.US,D,20241205,000000,35.669,35.74,35.645,35.73,3655,0
+CPLS.US,D,20241206,000000,35.81,35.81,35.785,35.785,196,0
+CPLS.US,D,20241210,000000,35.66,35.67,35.6502,35.6502,2977,0
+CPLS.US,D,20241213,000000,35.35,35.35,35.27,35.28,6034,0
+CPLS.US,D,20241216,000000,35.36,35.385,35.3,35.3543,123826,0
+CPLS.US,D,20241218,000000,35.305,35.32,35.0486,35.0486,1065,0
+CPLS.US,D,20241219,000000,34.97,34.99,34.9699,34.9793,1791,0
+CPLS.US,D,20241220,000000,35.08,35.08,35.04,35.05,1661,0
+CPLS.US,D,20241223,000000,35.03,35.03,34.95,34.95,6618,0
+CPLS.US,D,20241224,000000,34.94,34.97,34.94,34.97,703,0
+CPLS.US,D,20241226,000000,35.03,35.0392,35.0299,35.0392,634,0
+CPLS.US,D,20241227,000000,35.02,35.02,34.8001,34.935,7369,0
+CPLS.US,D,20241230,000000,34.85,34.88,34.85,34.88,2256,0
+CPLS.US,D,20241231,000000,34.92,34.92,34.8298,34.8298,484,0
+CPLS.US,D,20250102,000000,34.92,34.92,34.86,34.86,2976,0
+CPLS.US,D,20250103,000000,34.9,34.92,34.825,34.8263,10070,0
+CPLS.US,D,20250106,000000,34.75,34.78,34.74,34.755,10978,0
+CPLS.US,D,20250107,000000,34.62,34.66,34.62,34.65,18810,0
+CPLS.US,D,20250108,000000,34.64,34.76,34.6,34.695,10740,0
+CPLS.US,D,20250110,000000,34.53,34.58,34.48,34.5124,2828,0
+CPLS.US,D,20250113,000000,34.44,34.4952,34.44,34.47,15466,0
+CPLS.US,D,20250114,000000,34.46,34.4877,34.46,34.4877,432,0
+CPLS.US,D,20250115,000000,34.76,34.775,34.75,34.775,7482,0
+CPLS.US,D,20250117,000000,34.85,34.86,34.85,34.86,112,0
+CPLS.US,D,20250121,000000,34.941,34.96,34.91,34.935,180005,0
+CPLS.US,D,20250122,000000,34.95,34.95,34.87,34.88,212380,0
+CPLS.US,D,20250123,000000,34.8056,34.82,34.8,34.82,781,0
+CPLS.US,D,20250124,000000,34.86,34.8665,34.86,34.8665,222,0
+CPLS.US,D,20250127,000000,35.01,35.0556,35.01,35.0556,467,0
+CPLS.US,D,20250128,000000,35.005,35.03,35.005,35.03,104,0
+CPLS.US,D,20250129,000000,35.0029,35.0029,34.99,34.99,1193,0
+CPLS.US,D,20250131,000000,35.03,35.03,34.9734,34.9777,2040,0
+CPLS.US,D,20250203,000000,34.95,34.9696,34.84,34.87,90572,0
+CPLS.US,D,20250204,000000,34.93,34.93,34.92,34.925,7543,0
+CPLS.US,D,20250205,000000,35.14,35.14,35.115,35.115,2276,0
+CPLS.US,D,20250206,000000,35.0992,35.1,35.0699,35.09,1645,0
+CPLS.US,D,20250207,000000,35.015,35.06,34.9555,34.9555,4956,0
+CPLS.US,D,20250210,000000,34.99,34.99,34.71,34.98,2914,0
+CPLS.US,D,20250211,000000,34.94,34.94,34.81,34.88,45166,0
+CPLS.US,D,20250212,000000,34.67,34.76,34.61,34.76,32562,0
+CPLS.US,D,20250213,000000,34.88,34.94,34.84,34.915,19576,0
+CPLS.US,D,20250214,000000,35.07,35.11,35.01,35.06,30439,0
+CPLS.US,D,20250218,000000,35,35.03,34.82,34.92,16508,0
+CPLS.US,D,20250219,000000,34.82,34.97,34.82,34.97,8484,0
+CPLS.US,D,20250220,000000,35.0316,35.0316,34.94,35.0101,5607,0
+CPLS.US,D,20250221,000000,35.085,35.18,35.085,35.18,2612,0
+CPLS.US,D,20250224,000000,35.17,35.21,35.05,35.17,6831,0
+CPLS.US,D,20250225,000000,35.39,35.44,35.31,35.39,503198,0
+CPLS.US,D,20250226,000000,35.41,35.475,35.41,35.475,7551,0
+CPLS.US,D,20250227,000000,35.44,35.45,35.38,35.395,5118,0
+CPLS.US,D,20250228,000000,35.493,35.5501,35.4606,35.5473,6609,0
+CPLS.US,D,20250303,000000,35.37,35.48,35.37,35.475,3575,0
+CPLS.US,D,20250304,000000,35.41,35.54,35.39,35.395,3976,0
+CPLS.US,D,20250305,000000,35.47,35.48,35.3405,35.345,2594,0
+CPLS.US,D,20250306,000000,35.33,35.33,35.1301,35.295,9405,0
+CPLS.US,D,20250307,000000,35.36,35.36,35.13,35.23,24708,0
+CPLS.US,D,20250310,000000,35.44,35.46,35.31,35.3817,25377,0
+CPLS.US,D,20250311,000000,35.36,35.36,35.22,35.22,2624,0
+CPLS.US,D,20250312,000000,35.199,35.2,35.1406,35.1406,8625,0
+CPLS.US,D,20250313,000000,35.08,35.195,35.08,35.195,4186,0
+CPLS.US,D,20250314,000000,35.19,35.22,35.13,35.175,8806,0
+CPLS.US,D,20250317,000000,35.22,35.3097,35.2001,35.22,5461,0
+CPLS.US,D,20250318,000000,35.2025,35.269,35.2,35.25,7101,0
+CPLS.US,D,20250319,000000,35.24,35.375,35.2,35.365,7103,0
+CPLS.US,D,20250320,000000,35.49,35.4902,35.3,35.385,9227,0
+CPLS.US,D,20250321,000000,35.45,35.45,35.33,35.37,9867,0
+CPLS.US,D,20250324,000000,35.275,35.29,35.19,35.26,57251,0
+CPLS.US,D,20250325,000000,35.25,35.31,35.18,35.27,21149,0
+CPLS.US,D,20250326,000000,35.18,35.22,35.144,35.1666,3511,0
+CPLS.US,D,20250327,000000,35.12,35.1589,35.02,35.1,13151,0
+CPLS.US,D,20250328,000000,35.26,35.31,35.24,35.29,7362,0
+CPLS.US,D,20250331,000000,35.39,35.39,35.2603,35.355,5447,0
+CPLS.US,D,20250401,000000,35.36,35.36,35.31,35.3156,2244,0
+CPLS.US,D,20250402,000000,35.4,35.4,35.23,35.39,82905,0
+CPLS.US,D,20250403,000000,35.51,35.52,35.4206,35.46,10511,0
+CPLS.US,D,20250404,000000,35.58,35.58,35.44,35.44,2757,0
+CPLS.US,D,20250407,000000,35.42,35.42,35.06,35.14,3362,0
+CPLS.US,D,20250408,000000,35.02,35.07,34.72,34.74,11587,0
+CPLS.US,D,20250409,000000,34.63,34.95,34.48,34.95,129259,0
+CPLS.US,D,20250410,000000,34.74,34.86,34.36,34.56,10795,0
+CPLS.US,D,20250411,000000,34.4,34.54,34.22,34.52,11582,0
+CPLS.US,D,20250414,000000,34.74,34.7531,34.64,34.73,5254,0
+CPLS.US,D,20250415,000000,34.81,34.97,34.75,34.824,6639,0
+CPLS.US,D,20250416,000000,34.86,34.94,34.85,34.94,6627,0
+CPLS.US,D,20250417,000000,34.99,34.99,34.843581,34.89,8414,0
+CPLS.US,D,20250421,000000,34.73,34.8,34.63,34.64,11163,0
+CPLS.US,D,20250422,000000,34.7909,34.7909,34.7,34.76,3640,0
+CPLS.US,D,20250423,000000,35,35,34.83,34.8641,1956,0
+CPLS.US,D,20250424,000000,34.92,35.04,34.92,35.0299,26418,0
+CPLS.US,D,20250425,000000,35.1682,35.2354,35.09,35.2,4809,0
+CPLS.US,D,20250428,000000,35.18,35.29,35.125,35.26,16769,0
+CPLS.US,D,20250429,000000,35.25,35.355,35.25,35.355,3853,0
+CPLS.US,D,20250430,000000,35.32,35.35,35.26,35.3197,8219,0
+CPLS.US,D,20250501,000000,35.2,35.2,35.03,35.07,42575,0
+CPLS.US,D,20250502,000000,35.01,35.01,34.895,34.94,97904,0
+CPLS.US,D,20250505,000000,34.92,34.936,34.815721,34.91,18402,0
+CPLS.US,D,20250506,000000,34.82,34.96,34.82,34.93,26191,0
+CPLS.US,D,20250507,000000,35.02,35.04,34.99,35.04,8832,0
+CPLS.US,D,20250508,000000,35.04,35.04,34.8813,34.89,5865,0
+CPLS.US,D,20250509,000000,34.92,34.95,34.9,34.9,1605,0
+CPLS.US,D,20250512,000000,34.81,34.9,34.81,34.83,10032,0
+CPLS.US,D,20250513,000000,34.85,34.86,34.76,34.82,7954,0
+CPLS.US,D,20250514,000000,34.81,34.82,34.7,34.72,12304,0
+CPLS.US,D,20250515,000000,34.83,34.905,34.81,34.9,3710,0
+CPLS.US,D,20250516,000000,35.01,35.0173,34.89,34.94,8360,0
+CPLS.US,D,20250519,000000,34.76,34.97,34.73,34.935,11746,0
+CPLS.US,D,20250520,000000,34.85,34.88,34.81,34.86,3909,0
+CPLS.US,D,20250521,000000,34.78,34.78,34.61,34.625,6280,0
+CPLS.US,D,20250522,000000,34.6,34.74,34.6,34.74,15167,0
+CPLS.US,D,20250523,000000,34.74,34.768,34.7304,34.75,2038,0
+CPLS.US,D,20250527,000000,34.87,34.94,34.87,34.935,4724,0
+CPLS.US,D,20250528,000000,34.9,34.98,34.83,34.93,10901,0
+CPLS.US,D,20250529,000000,34.995,35.03,34.995,35,4586,0
+CPLS.US,D,20250530,000000,34.92,35.07,34.92,35.07,4627,0
+CPLS.US,D,20250602,000000,34.815,34.87,34.8,34.87,804,0
+CPLS.US,D,20250603,000000,34.88,34.88,34.791,34.84,6324,0
+CPLS.US,D,20250604,000000,34.95,35.12,34.95,35.05,2822,0
+CPLS.US,D,20250605,000000,35.09,35.11,34.92,34.96,3624,0
+CPLS.US,D,20250606,000000,34.9,34.92,34.8001,34.85,8528,0
+CPLS.US,D,20250609,000000,34.81,34.91,34.81,34.87,9613,0
+CPLS.US,D,20250610,000000,34.91,34.95,34.89,34.94,3712,0
+CPLS.US,D,20250611,000000,34.97,35.04,34.9481,35.01,3479,0
+CPLS.US,D,20250612,000000,35.14,35.15,35.11,35.13,2178,0
+CPLS.US,D,20250613,000000,35.1,35.11,34.975,35.02,3798,0
+CPLS.US,D,20250616,000000,34.93,35.04,34.89,34.93,9471,0
+CPLS.US,D,20250617,000000,35.01,35.0471,34.93,35.04,2042,0
+CPLS.US,D,20250618,000000,35.1108,35.16,34.98,35.075,3492,0
+CPLS.US,D,20250620,000000,35.02,35.11,35.02,35.08,1840,0
+CPLS.US,D,20250623,000000,35.16,35.25,35.15,35.21,2473,0
+CPLS.US,D,20250624,000000,35.2,35.39,35.13,35.31,6960,0
+CPLS.US,D,20250625,000000,35.26,35.315,35.14,35.31,7536,0
+CPLS.US,D,20250626,000000,35.365,35.395,35.3209,35.395,3628,0
+CPLS.US,D,20250627,000000,35.4,35.415,35.305,35.3509,3207,0
+CPLS.US,D,20250630,000000,35.44,35.55,35.4,35.486,8602,0
+CPLS.US,D,20250701,000000,35.31,35.34,35.2999,35.34,1197,0
+CPLS.US,D,20250702,000000,35.2515,35.33,35.2515,35.315,6565,0
+CPLS.US,D,20250703,000000,35.26,35.28,35.18,35.28,3484,0
+CPLS.US,D,20250707,000000,35.34,35.34,35.13,35.13,18085,0
+CPLS.US,D,20250708,000000,35.06,35.06,35.04,35.06,3305,0
+CPLS.US,D,20250709,000000,35.16,35.26,35.16,35.255,13637,0
+CPLS.US,D,20250710,000000,35.23,35.27,35.171,35.27,13517,0
+CPLS.US,D,20250711,000000,35.16,35.17,35.12,35.17,1708,0
+CPLS.US,D,20250714,000000,35.1,35.2,35.09,35.125,28579,0
+CPLS.US,D,20250715,000000,35.17,35.17,35.03,35.03,8168,0
+CPLS.US,D,20250716,000000,35.105,35.105,35.07,35.085,584,0
+CPLS.US,D,20250717,000000,35,35.1399,35,35.085,5126,0
+CPLS.US,D,20250718,000000,35.15,35.18,35.13,35.155,4720,0
+CPLS.US,D,20250721,000000,35.32,35.32,35.2617,35.2707,2602,0
+CPLS.US,D,20250722,000000,35.2986,35.395,35.2986,35.3412,1410,0
+CPLS.US,D,20250723,000000,35.2944,35.2944,35.24,35.25,4349,0
+CPLS.US,D,20250724,000000,35.23,35.26,35.1807,35.2031,10905,0
+CPLS.US,D,20250725,000000,35.23,35.2854,35.2253,35.285,8039,0
+CPLS.US,D,20250728,000000,35.22,35.26,35.21,35.2254,101533,0
+CPLS.US,D,20250729,000000,35.29,35.46,35.29,35.44,755310,0
+CPLS.US,D,20250730,000000,35.35,35.41,35.32,35.325,31881,0
+CPLS.US,D,20250731,000000,35.38,35.4281,35.28,35.345,12741,0
+CPLS.US,D,20250801,000000,35.41,35.485,35.41,35.485,5977,0
+CPLS.US,D,20250804,000000,35.4,35.5101,35.4,35.505,6736,0
+CPLS.US,D,20250805,000000,35.4965,35.525,35.4965,35.525,3149,0
+CPLS.US,D,20250806,000000,35.47,35.505,35.4,35.505,3246,0
+CPLS.US,D,20250807,000000,35.51,35.538,35.455,35.47,9864,0
+CPLS.US,D,20250808,000000,35.4301,35.4399,35.32,35.41,5577,0
+CPLS.US,D,20250811,000000,35.33,35.4356,35.33,35.42,12868,0
+CPLS.US,D,20250812,000000,35.4025,35.4288,35.394,35.4288,4499,0
+CPLS.US,D,20250813,000000,35.55,35.5735,35.5,35.5567,8275,0
+CPLS.US,D,20250814,000000,35.5,35.51,35.3835,35.4443,11853,0
+CPLS.US,D,20250815,000000,35.48,35.48,35.41,35.41,5057,0
+CPLS.US,D,20250818,000000,35.43,35.43,35.37,35.38,4270,0
+CPLS.US,D,20250819,000000,35.44,35.48,35.42,35.435,4683,0
+CPLS.US,D,20250820,000000,35.42,35.48,35.4,35.445,9697,0
+CPLS.US,D,20250821,000000,35.37,35.3701,35.33,35.36,6600,0
+CPLS.US,D,20250822,000000,35.43,35.57,35.43,35.55,8138,0
+CPLS.US,D,20250825,000000,35.5361,35.5361,35.5,35.515,9293,0
+CPLS.US,D,20250826,000000,35.52,35.5638,35.51,35.555,6141,0
+CPLS.US,D,20250827,000000,35.5102,35.6,35.495,35.585,6217,0
+CPLS.US,D,20250828,000000,35.6,35.655,35.57,35.6239,7658,0
+CPLS.US,D,20250829,000000,35.615,35.69,35.5707,35.6135,4252,0
+CPLS.US,D,20250902,000000,35.35,35.38,35.31,35.37,6338,0
+CPLS.US,D,20250903,000000,35.4,35.539,35.4,35.52,3574,0
+CPLS.US,D,20250904,000000,35.6,35.69,35.57,35.625,65892,0
+CPLS.US,D,20250905,000000,35.85,35.8599,35.74,35.815,10353,0
+CPLS.US,D,20250908,000000,35.8903,35.93,35.83,35.925,7438,0
+CPLS.US,D,20250909,000000,35.87,35.92,35.8484,35.875,9778,0
+CPLS.US,D,20250910,000000,35.92,35.97,35.92,35.945,14463,0
+CPLS.US,D,20250911,000000,36.02,36.07,35.96,36.01,7900,0
+CPLS.US,D,20250912,000000,35.97,35.99,35.89,35.975,7129,0
+CPLS.US,D,20250915,000000,36.0598,36.065,36.0408,36.05,2408,0
+CPLS.US,D,20250916,000000,36.07,36.09,36.05,36.065,14977,0
+CPLS.US,D,20250917,000000,36.091,36.095,35.9904,36.01,3780,0
+CPLS.US,D,20250918,000000,35.9035,36.025,35.9035,35.94,6483,0
+CPLS.US,D,20250919,000000,35.95,36.01,35.935,35.97,25198,0
+CPLS.US,D,20250922,000000,35.92,35.93,35.884,35.9048,3687,0
+CPLS.US,D,20250923,000000,35.9224,35.985,35.71,35.95,15470,0
+CPLS.US,D,20250924,000000,35.92,35.92,35.86,35.875,50579,0
+CPLS.US,D,20250925,000000,35.84,35.84,35.7507,35.825,6786,0
+CPLS.US,D,20250926,000000,35.8368,35.92,35.775,35.852,15285,0
+CPLS.US,D,20250929,000000,35.88,35.96,35.88,35.925,4729,0
+CPLS.US,D,20250930,000000,35.97,35.98,35.89,35.9,4539,0
+CPLS.US,D,20251001,000000,35.86,35.88,35.7982,35.855,9526,0
+CPLS.US,D,20251002,000000,35.85,35.9118,35.84,35.8969,18923,0
+CPLS.US,D,20251003,000000,35.88,35.9017,35.84,35.855,5044,0
+CPLS.US,D,20251006,000000,35.87,35.87,35.7979,35.8,7803,0
+CPLS.US,D,20251007,000000,35.8,35.88,35.8,35.81,13822,0
+CPLS.US,D,20251008,000000,35.93,35.93,35.8,35.825,7379,0
+CPLS.US,D,20251009,000000,35.79,35.82,35.78,35.7949,5543,0
+CPLS.US,D,20251010,000000,35.83,35.925,35.83,35.9074,3214,0
+CPLS.US,D,20251013,000000,35.89,35.955,35.88,35.955,2700,0
+CPLS.US,D,20251014,000000,35.97,36.02,35.9597,36.02,2640,0
+CPLS.US,D,20251015,000000,36.085,36.1,35.9878,36,5232,0
+CPLS.US,D,20251016,000000,36.0299,36.14,35.99,36.12,10229,0
+CPLS.US,D,20251017,000000,36.07,36.11,36.06,36.07,177365,0
+CPLS.US,D,20251020,000000,36.1291,36.1328,36.1001,36.1328,5242,0
+CPLS.US,D,20251021,000000,36.17,36.29,36.17,36.1826,17064,0
+CPLS.US,D,20251022,000000,36.14,36.18,36.14,36.17,2861,0
+CPLS.US,D,20251023,000000,36.11,36.23,36.11,36.1298,7365,0
+CPLS.US,D,20251024,000000,36.18,36.19,36.15,36.17,4326,0
+CPLS.US,D,20251027,000000,36.14,36.28,36.13,36.1943,12241,0
+CPLS.US,D,20251028,000000,36.18,36.23,36.18,36.21,5207,0
+CPLS.US,D,20251029,000000,36.13,36.25,36.05,36.07,66333,0
+CPLS.US,D,20251030,000000,35.96,36.06,35.96,36.025,19272,0
+CPLS.US,D,20251031,000000,36.02,36.05,35.96,35.9792,28369,0
+CPLS.US,D,20251103,000000,35.765,35.78,35.74,35.77,6684,0
+CPLS.US,D,20251104,000000,35.75,35.8396,35.75,35.795,89071,0
+CPLS.US,D,20251105,000000,35.74,35.7499,35.67,35.69,6522,0
+CPLS.US,D,20251106,000000,35.8,35.8291,35.795,35.815,5944,0
+CPLS.US,D,20251107,000000,35.7701,35.83,35.7701,35.795,3078,0
+CPLS.US,D,20251110,000000,35.8097,35.8098,35.78,35.785,6135,0
+CPLS.US,D,20251111,000000,35.83,35.96,35.81,35.88,12227,0
+CPLS.US,D,20251112,000000,35.86,35.89,35.84,35.865,7321,0
+CPLS.US,D,20251113,000000,35.7612,35.8192,35.7536,35.7544,13250,0
+CPLS.US,D,20251114,000000,35.77,35.77,35.68,35.6851,4551,0
+CPLS.US,D,20251117,000000,35.68,35.7399,35.66,35.6913,7327,0
+CPLS.US,D,20251118,000000,35.73,35.74,35.695,35.7244,5068,0
+CPLS.US,D,20251119,000000,35.74,35.7599,35.61,35.7,14795,0
+CPLS.US,D,20251120,000000,35.77,35.93,35.745,35.765,13372,0
+CPLS.US,D,20251121,000000,35.8205,35.83,35.53,35.805,18352,0
+CPLS.US,D,20251124,000000,35.87,35.95,35.87,35.945,7344,0
+CPLS.US,D,20251125,000000,35.92,36.013,35.92,35.975,8748,0
+CPLS.US,D,20251126,000000,35.97,36.0528,35.96,36.045,3904,0
+CPLS.US,D,20251128,000000,36.06,36.06,35.99,36.0147,3179,0
+CPLS.US,D,20251201,000000,35.73,35.75,35.71,35.7291,6068,0
+CPLS.US,D,20251202,000000,35.73,35.7865,35.73,35.7601,131629,0
+CPLS.US,D,20251203,000000,35.79,35.84,35.7826,35.82,23164,0
+CPLS.US,D,20251204,000000,35.81,35.81,35.745,35.752,4090,0
+CPLS.US,D,20251205,000000,35.78,35.78,35.7,35.705,5134,0
+CPLS.US,D,20251208,000000,35.69,35.69,35.605,35.655,9934,0
+CPLS.US,D,20251209,000000,35.64,35.69,35.61,35.635,13049,0
+CPLS.US,D,20251210,000000,35.6594,35.8,35.645,35.7434,13842,0
+CPLS.US,D,20251211,000000,35.82,35.82,35.7,35.705,5651,0
+CPLS.US,D,20251212,000000,35.64,35.64,35.53,35.605,6128,0
+CPLS.US,D,20251215,000000,35.68,35.7,35.61,35.625,147538,0
+CPLS.US,D,20251216,000000,35.59,35.76,35.59,35.67,35147,0
+CPLS.US,D,20251217,000000,35.66,35.73,35.65,35.6761,11836,0
+CPLS.US,D,20251218,000000,35.76,35.7999,35.7404,35.775,5098,0
+CPLS.US,D,20251219,000000,35.74,35.77,35.7201,35.725,8045,0
+CPLS.US,D,20251222,000000,35.75,35.76,35.68,35.71,12438,0
+CPLS.US,D,20251223,000000,35.6694,35.76,35.64,35.72,19026,0
+CPLS.US,D,20251224,000000,35.745,35.8325,35.73,35.795,13280,0
+CPLS.US,D,20251226,000000,35.84,35.84,35.7866,35.805,1790,0
+CPLS.US,D,20251229,000000,35.8,35.84,35.791,35.835,9287,0
+CPLS.US,D,20251230,000000,35.85,35.86,35.805,35.82,10470,0
+CPLS.US,D,20251231,000000,35.59,35.79,35.5,35.54,54445,0
+CPLS.US,D,20260102,000000,35.56,35.585,35.555,35.585,5756,0
+CPLS.US,D,20260105,000000,35.54,35.63,35.54,35.6101,8183,0
+CPLS.US,D,20260106,000000,35.555,35.6,35.555,35.595,6783,0
+CPLS.US,D,20260107,000000,35.64,35.7,35.57,35.625,8355,0
+CPLS.US,D,20260108,000000,35.5509,35.59,35.5509,35.57,7264,0
+CPLS.US,D,20260109,000000,35.6462,35.65,35.6279,35.6385,5108,0
+CPLS.US,D,20260112,000000,35.58,35.678,35.58,35.605,5365,0
+CPLS.US,D,20260113,000000,35.64,35.6899,35.6,35.6456,9215,0
+CPLS.US,D,20260114,000000,35.6501,35.715,35.6501,35.705,2945,0
+CPLS.US,D,20260115,000000,35.72,35.72,35.64,35.643,9916,0
+CPLS.US,D,20260116,000000,35.64,35.65,35.56,35.6045,14122,0
+CPLS.US,D,20260120,000000,35.49,35.54,35.44,35.47,41183,0
+CPLS.US,D,20260121,000000,35.48,35.58,35.48,35.5746,12279,0
+CPLS.US,D,20260122,000000,35.56,35.63,35.56,35.5994,46490,0
+CPLS.US,D,20260123,000000,35.59,35.67,35.58,35.64,17737,0
+CPLS.US,D,20260126,000000,35.66,35.71,35.59,35.665,23733,0
+CPLS.US,D,20260127,000000,35.67,35.67,35.625,35.625,15140,0
+CPLS.US,D,20260128,000000,35.61,35.63,35.56,35.6083,159202,0
+CPLS.US,D,20260129,000000,35.56,35.64,35.55,35.6341,15812,0
+CPLS.US,D,20260130,000000,35.61,35.6608,35.61,35.634,7092,0
+CPLS.US,D,20260202,000000,35.45,35.5,35.45,35.475,11275,0
+CPLS.US,D,20260203,000000,35.46,35.4897,35.4468,35.485,15370,0
+CPLS.US,D,20260204,000000,35.45,35.5,35.44,35.475,341987,0
+CPLS.US,D,20260205,000000,35.52,35.6497,35.52,35.64,41888,0
+CPLS.US,D,20260206,000000,35.63,35.7,35.6,35.64,13519,0
+CPLS.US,D,20260209,000000,35.6,35.7,35.576,35.61,38900,0
+CPLS.US,D,20260210,000000,35.73,35.84,35.73,35.785,49250,0
+CPLS.US,D,20260211,000000,35.68,35.69,35.59,35.6627,3736,0
+CPLS.US,D,20260212,000000,35.745,35.84,35.745,35.81,15259,0
+CPLS.US,D,20260213,000000,35.895,35.99,35.895,35.9138,7504,0
+CPLS.US,D,20260217,000000,35.92,35.97,35.915,35.935,15028,0
+CPLS.US,D,20260218,000000,35.89,35.905,35.82,35.8601,10911,0

daily/us/nasdaq etfs/crcg.us.txt

@@ -0,0 +1,133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRCG.US,D,20250811,000000,15.5,16.95,15.241,15.4783,19327,0
+CRCG.US,D,20250812,000000,20.02,20.92,15.5,15.8,633721,0
+CRCG.US,D,20250813,000000,14.52,16,13.64,13.91,343286,0
+CRCG.US,D,20250814,000000,13.39,14.45,10.59,11.44,816763,0
+CRCG.US,D,20250815,000000,11.64,13.2325,11.37,12.9,537282,0
+CRCG.US,D,20250818,000000,12.94,12.94,11.5514,11.6,382517,0
+CRCG.US,D,20250819,000000,11.98,12.04,10.25,10.52,384910,0
+CRCG.US,D,20250820,000000,10.75,11.2,9.615,10.8813,358801,0
+CRCG.US,D,20250821,000000,10.49,10.794,9.95,9.9735,434097,0
+CRCG.US,D,20250822,000000,10.18,11.91,9.88,10.42,882889,0
+CRCG.US,D,20250825,000000,10.36,10.48,8.8756,8.95,742228,0
+CRCG.US,D,20250826,000000,8.98,9.6,8.8,9.5404,488131,0
+CRCG.US,D,20250827,000000,9.48,9.64,9.03,9.1931,426861,0
+CRCG.US,D,20250828,000000,9.52,9.98,9.2601,9.7272,877261,0
+CRCG.US,D,20250829,000000,9.78,10.4699,9.3968,9.9026,1048305,0
+CRCG.US,D,20250902,000000,9.3,9.77,8.05,8.12,1212685,0
+CRCG.US,D,20250903,000000,8.35,8.3691,7.6264,7.88,1090803,0
+CRCG.US,D,20250904,000000,7.82,8.11,7.41,7.6859,717035,0
+CRCG.US,D,20250905,000000,7.84,7.87,6.49,7.33,1420683,0
+CRCG.US,D,20250908,000000,7.28,7.74,6.78,7.07,1057501,0
+CRCG.US,D,20250909,000000,7.2,8.09,7.09,7.77,906460,0
+CRCG.US,D,20250910,000000,8.01,8.68,7.13,7.21,1670755,0
+CRCG.US,D,20250911,000000,7.29,10.06,7.17,9.73,3161721,0
+CRCG.US,D,20250912,000000,9.84,9.85,8.37,8.49,2860210,0
+CRCG.US,D,20250915,000000,9.11,9.89,8.48,9.66,2113341,0
+CRCG.US,D,20250916,000000,10.5,10.8461,9.63,9.76,1924095,0
+CRCG.US,D,20250917,000000,9.8,11.45,8.84,9.2,3478093,0
+CRCG.US,D,20250918,000000,9.71,10.98,9.6475,10.53,2997101,0
+CRCG.US,D,20250919,000000,11.16,11.6197,10.4131,11.08,2189008,0
+CRCG.US,D,20250922,000000,10.41,10.55,9.63,10.09,1785491,0
+CRCG.US,D,20250923,000000,10.25,10.65,9.08,9.13,1837859,0
+CRCG.US,D,20250924,000000,9.69,9.83,9.005,9.2,1362134,0
+CRCG.US,D,20250925,000000,8.67,8.98,8.16,8.3,1695895,0
+CRCG.US,D,20250926,000000,8.285,8.7,7.98,8.53,937860,0
+CRCG.US,D,20250929,000000,8.85,9.96,8.73,9.39,1908743,0
+CRCG.US,D,20250930,000000,9.8,9.99,9.2199,9.25,1466319,0
+CRCG.US,D,20251001,000000,9.43,9.88,8.5501,8.77,1795952,0
+CRCG.US,D,20251002,000000,9.32,11.85,9.27,11.56,4614611,0
+CRCG.US,D,20251003,000000,11.31,12.58,10.68,10.93,4360313,0
+CRCG.US,D,20251006,000000,12.11,12.13,10.9,11.35,4262136,0
+CRCG.US,D,20251007,000000,11.77,12.7,10.685,11.35,3891427,0
+CRCG.US,D,20251008,000000,11.65,11.86,10.58,11.62,2943940,0
+CRCG.US,D,20251009,000000,11.69,12.13,10.93,11.62,2935621,0
+CRCG.US,D,20251010,000000,11.68,12.98,8.9,9,8419159,0
+CRCG.US,D,20251013,000000,9.6,10.0151,9.18,9.51,2853630,0
+CRCG.US,D,20251014,000000,8.93,9.6478,8.4,9.08,2000789,0
+CRCG.US,D,20251015,000000,9.51,9.96,8.82,9.1,1992517,0
+CRCG.US,D,20251016,000000,9.28,9.38,8.2,8.27,2675684,0
+CRCG.US,D,20251017,000000,7.81,8.1597,7.57,8.01,2025295,0
+CRCG.US,D,20251020,000000,8.44,9.155,8.225,8.54,3022521,0
+CRCG.US,D,20251021,000000,8.49,8.83,7.8699,8.42,3188060,0
+CRCG.US,D,20251022,000000,8.23,8.5497,7.47,7.76,3065899,0
+CRCG.US,D,20251023,000000,7.819,8.4,7.71,8.38,1792924,0
+CRCG.US,D,20251024,000000,8.8,10.18,8.53,9.92,4222692,0
+CRCG.US,D,20251027,000000,10.61,10.66,9.375,10.11,3327901,0
+CRCG.US,D,20251028,000000,9.98,10.11,9.0674,9.12,2518562,0
+CRCG.US,D,20251029,000000,9.13,9.13,8.22,8.5,2160190,0
+CRCG.US,D,20251030,000000,8.23,8.28,7.32,7.38,2619153,0
+CRCG.US,D,20251031,000000,7.78,8.1264,7.59,7.82,1762539,0
+CRCG.US,D,20251103,000000,7.66,7.67,6.719,6.73,2034893,0
+CRCG.US,D,20251104,000000,6.23,6.625,5.71,5.95,2700919,0
+CRCG.US,D,20251105,000000,6.16,6.32,6.035,6.19,1404755,0
+CRCG.US,D,20251106,000000,6.13,6.16,4.71,4.73,3932636,0
+CRCG.US,D,20251107,000000,4.64,5.03,4.34,4.99,4236739,0
+CRCG.US,D,20251110,000000,5.47,5.72,4.965,5.08,3510967,0
+CRCG.US,D,20251111,000000,4.88,4.93,4.5099,4.53,2629670,0
+CRCG.US,D,20251112,000000,4.125,4.27,3.39,3.4,12117708,0
+CRCG.US,D,20251113,000000,3.42,3.58,3.04,3.12,9036850,0
+CRCG.US,D,20251114,000000,3.18,3.3,3.0335,3.08,7087446,0
+CRCG.US,D,20251117,000000,3.06,3.06,2.5584,2.67,8158030,0
+CRCG.US,D,20251118,000000,2.6,2.775,2.565,2.67,3942464,0
+CRCG.US,D,20251119,000000,2.68,2.68,2.04,2.19,10450232,0
+CRCG.US,D,20251120,000000,2.29,2.29,1.8815,2.01,11081676,0
+CRCG.US,D,20251121,000000,2.01,2.33,1.97,2.28,10067375,0
+CRCG.US,D,20251124,000000,2.32,2.41,2.16,2.36,9362073,0
+CRCG.US,D,20251125,000000,2.13,2.19,2.0516,2.18,6666040,0
+CRCG.US,D,20251126,000000,2.26,2.385,2.1103,2.35,10448201,0
+CRCG.US,D,20251128,000000,2.52,2.9098,2.43,2.82,15462018,0
+CRCG.US,D,20251201,000000,2.63,2.8,2.48,2.54,10447581,0
+CRCG.US,D,20251202,000000,2.705,2.8401,2.6101,2.63,11050108,0
+CRCG.US,D,20251203,000000,2.71,3.2401,2.535,3.23,14310458,0
+CRCG.US,D,20251204,000000,3.09,3.37,3,3.32,9800661,0
+CRCG.US,D,20251205,000000,3.215,3.2487,2.98,3.16,8320134,0
+CRCG.US,D,20251208,000000,3.28,3.2884,2.85,3.04,10896889,0
+CRCG.US,D,20251209,000000,2.98,3.4783,2.88,3.4,10393352,0
+CRCG.US,D,20251210,000000,3.29,3.45,3.1,3.36,10971452,0
+CRCG.US,D,20251211,000000,3.15,3.4274,2.985,3.37,7358042,0
+CRCG.US,D,20251212,000000,3.43,3.58,2.87,2.99,15322801,0
+CRCG.US,D,20251215,000000,3.02,3.02,2.355,2.41,11471928,0
+CRCG.US,D,20251216,000000,2.56,2.92,2.53,2.87,8814083,0
+CRCG.US,D,20251217,000000,2.87,3.07,2.61,2.61,7887138,0
+CRCG.US,D,20251218,000000,2.865,2.965,2.68,2.75,6435618,0
+CRCG.US,D,20251219,000000,2.82,3.0893,2.82,3.08,7708196,0
+CRCG.US,D,20251222,000000,3.19,3.44,3.095,3.14,7863345,0
+CRCG.US,D,20251223,000000,2.98,3.02,2.71,2.84,6624912,0
+CRCG.US,D,20251224,000000,2.8,2.8487,2.63,2.81,5674057,0
+CRCG.US,D,20251226,000000,2.79,2.81,2.62,2.73,4806108,0
+CRCG.US,D,20251229,000000,2.59,2.85,2.58,2.68,4863668,0
+CRCG.US,D,20251230,000000,2.645,2.83,2.6101,2.64,4378675,0
+CRCG.US,D,20251231,000000,2.64,2.66,2.55,2.6,2265082,0
+CRCG.US,D,20260102,000000,2.68,2.93,2.61,2.85,5424256,0
+CRCG.US,D,20260105,000000,2.95,3.17,2.9,2.94,9105304,0
+CRCG.US,D,20260106,000000,3.05,3.05,2.75,2.94,5166715,0
+CRCG.US,D,20260107,000000,2.84,2.86,2.65,2.66,4650773,0
+CRCG.US,D,20260108,000000,2.61,2.795,2.53,2.74,4797937,0
+CRCG.US,D,20260109,000000,2.75,2.895,2.575,2.81,8666561,0
+CRCG.US,D,20260112,000000,2.66,2.8163,2.6,2.8,5171609,0
+CRCG.US,D,20260113,000000,2.83,2.89,2.62,2.85,7923613,0
+CRCG.US,D,20260114,000000,2.935,3.17,2.72,2.92,13399395,0
+CRCG.US,D,20260115,000000,2.86,2.86,2.3301,2.37,12942277,0
+CRCG.US,D,20260116,000000,2.39,2.57,2.3,2.48,7609724,0
+CRCG.US,D,20260120,000000,2.28,2.405,2.1,2.1,10121288,0
+CRCG.US,D,20260121,000000,2.12,2.215,1.97,2.1,9361065,0
+CRCG.US,D,20260122,000000,2.145,2.16,1.99,2.02,7067180,0
+CRCG.US,D,20260123,000000,2.01,2.09,1.94,2.02,5260421,0
+CRCG.US,D,20260126,000000,1.94,2.09,1.94,2,4065602,0
+CRCG.US,D,20260127,000000,1.97,1.975,1.8098,1.94,8513059,0
+CRCG.US,D,20260128,000000,2.11,2.3363,2.055,2.11,17516052,0
+CRCG.US,D,20260129,000000,1.95,1.965,1.69,1.79,15630020,0
+CRCG.US,D,20260130,000000,1.75,1.76,1.49,1.59,12415421,0
+CRCG.US,D,20260202,000000,1.49,1.5,1.321,1.35,12885955,0
+CRCG.US,D,20260203,000000,1.4,1.4,1.12,1.22,18977998,0
+CRCG.US,D,20260204,000000,1.22,1.2267,1.02,1.17,15830029,0
+CRCG.US,D,20260205,000000,1.11,1.1497,0.9532,0.9722,10502301,0
+CRCG.US,D,20260206,000000,1.1,1.26,1.1,1.23,16553475,0
+CRCG.US,D,20260209,000000,1.2,1.39,1.17,1.35,8580197,0
+CRCG.US,D,20260210,000000,1.29,1.45,1.28,1.35,7895188,0
+CRCG.US,D,20260211,000000,1.32,1.32,1.17,1.25,3889049,0
+CRCG.US,D,20260212,000000,1.29,1.3,1.14,1.2,3577476,0
+CRCG.US,D,20260213,000000,1.29,1.44,1.23,1.35,9377885,0
+CRCG.US,D,20260217,000000,1.32,1.47,1.21,1.41,5903157,0
+CRCG.US,D,20260218,000000,1.44,1.5599,1.4,1.4801,7799413,0

daily/us/nasdaq etfs/cscs.us.txt

@@ -0,0 +1,81 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSCS.US,D,20250626,000000,24.885,24.885,24.885,24.885,1,0
+CSCS.US,D,20250627,000000,24.605,24.605,24.605,24.605,1,0
+CSCS.US,D,20250701,000000,24.4631,24.4631,24.4631,24.4631,7,0
+CSCS.US,D,20250702,000000,24.5841,24.5841,24.5841,24.5841,7,0
+CSCS.US,D,20250703,000000,24.805,24.805,24.805,24.805,5,0
+CSCS.US,D,20250707,000000,24.76,24.76,24.501,24.55,1649,0
+CSCS.US,D,20250710,000000,24.67,24.67,24.61,24.61,135,0
+CSCS.US,D,20250714,000000,25.08,25.08,24.945,24.945,1005,0
+CSCS.US,D,20250717,000000,24.81,24.81,24.775,24.775,301,0
+CSCS.US,D,20250730,000000,24.75,24.877,24.75,24.877,1401,0
+CSCS.US,D,20250731,000000,24.9303,24.9428,24.9303,24.9428,88,0
+CSCS.US,D,20250805,000000,25.13,25.15,25.13,25.15,135,0
+CSCS.US,D,20250806,000000,24.83,24.83,24.525,24.525,103,0
+CSCS.US,D,20250811,000000,23.9,24.035,23.9,24.035,661,0
+CSCS.US,D,20250813,000000,24.1299,24.1299,24.1174,24.1174,3837,0
+CSCS.US,D,20250814,000000,24.291,24.483,24.291,24.483,1125,0
+CSCS.US,D,20250815,000000,25.27,25.62,25.27,25.62,602,0
+CSCS.US,D,20250819,000000,25.5,25.5,25.34,25.34,1746,0
+CSCS.US,D,20250826,000000,25.0599,25.0599,24.7887,24.7887,177,0
+CSCS.US,D,20250905,000000,25.32,25.4229,25.32,25.4229,101,0
+CSCS.US,D,20250918,000000,24.8948,24.8948,24.76,24.76,344,0
+CSCS.US,D,20251002,000000,24.6395,24.699,24.6395,24.6958,1416,0
+CSCS.US,D,20251003,000000,24.54,24.725,24.54,24.725,827,0
+CSCS.US,D,20251014,000000,25.14,25.14,24.43,24.43,1669,0
+CSCS.US,D,20251015,000000,24.2,24.2,24.1967,24.1967,124,0
+CSCS.US,D,20251029,000000,22.93,23.59,22.93,23.59,1002,0
+CSCS.US,D,20251031,000000,23.08,23.08,23.005,23.005,153,0
+CSCS.US,D,20251106,000000,23.671,23.671,23.6675,23.6675,189,0
+CSCS.US,D,20251112,000000,23.13,23.139,22.72,22.7289,14157,0
+CSCS.US,D,20251113,000000,21.26,21.92,21.26,21.7013,17875,0
+CSCS.US,D,20251114,000000,21.92,21.9809,21.43,21.515,2443,0
+CSCS.US,D,20251117,000000,21.344,21.65,21.17,21.61,2200,0
+CSCS.US,D,20251118,000000,21.6426,21.88,21.55,21.695,5159,0
+CSCS.US,D,20251119,000000,21.4,21.58,21.3,21.4268,1675,0
+CSCS.US,D,20251120,000000,21.1,22.2429,21.01,22.2429,4099,0
+CSCS.US,D,20251121,000000,22.09,22.09,21.8,22.07,17900,0
+CSCS.US,D,20251124,000000,21.91,22.02,21.9,22.0187,2947,0
+CSCS.US,D,20251125,000000,21.861,21.9774,21.83,21.9774,1331,0
+CSCS.US,D,20251126,000000,22.08,22.09,22.08,22.08,609,0
+CSCS.US,D,20251202,000000,22.12,22.12,21.85,21.85,1026,0
+CSCS.US,D,20251203,000000,21.72,21.75,21.62,21.62,1085,0
+CSCS.US,D,20251204,000000,21.64,21.745,21.615,21.615,1105,0
+CSCS.US,D,20251205,000000,21.55,21.64,21.53,21.57,1322,0
+CSCS.US,D,20251209,000000,21.22,21.26,21.17,21.17,1146,0
+CSCS.US,D,20251210,000000,21.105,21.2,20.94,20.94,1073,0
+CSCS.US,D,20251211,000000,21.21,21.275,21.18,21.2394,1079,0
+CSCS.US,D,20251212,000000,21.25,21.645,21.25,21.645,1919,0
+CSCS.US,D,20251215,000000,21.64,21.67,21.4,21.5,14417,0
+CSCS.US,D,20251216,000000,21.7,21.7,21.51,21.6748,1876,0
+CSCS.US,D,20251217,000000,21.969,22.13,21.94,22.13,2009,0
+CSCS.US,D,20251218,000000,21.855,21.855,21.64,21.8497,1482,0
+CSCS.US,D,20251219,000000,21.4799,21.4799,21.3,21.47,3616,0
+CSCS.US,D,20251222,000000,21.51,21.55,21.44,21.55,1568,0
+CSCS.US,D,20251223,000000,21.47,21.47,21.39,21.44,1103,0
+CSCS.US,D,20251224,000000,21.45,21.45,21.325,21.405,201,0
+CSCS.US,D,20251229,000000,21.35,21.6,21.35,21.535,2170,0
+CSCS.US,D,20251230,000000,21.59,21.6076,21.54,21.6076,1051,0
+CSCS.US,D,20251231,000000,21.66,21.745,21.65,21.745,1014,0
+CSCS.US,D,20260102,000000,21.84,21.905,21.7,21.905,1056,0
+CSCS.US,D,20260105,000000,22.03,22.045,22.03,22.045,345,0
+CSCS.US,D,20260106,000000,22.165,22.165,22.0772,22.16,362,0
+CSCS.US,D,20260107,000000,22.21,22.33,22.21,22.33,332,0
+CSCS.US,D,20260108,000000,22.51,22.63,22.51,22.54,1693,0
+CSCS.US,D,20260113,000000,22.22,22.22,22.1088,22.1088,803,0
+CSCS.US,D,20260114,000000,22.47,22.47,22.405,22.405,166,0
+CSCS.US,D,20260115,000000,22.065,22.16,21.901,22.16,1241,0
+CSCS.US,D,20260116,000000,22.365,22.365,22.175,22.175,237,0
+CSCS.US,D,20260120,000000,22.31,22.73,22.31,22.73,247,0
+CSCS.US,D,20260122,000000,22.55,22.55,22.44,22.44,145,0
+CSCS.US,D,20260123,000000,22.47,22.47,22.38,22.38,161,0
+CSCS.US,D,20260127,000000,21.32,21.32,21.165,21.165,1083,0
+CSCS.US,D,20260128,000000,21.2,21.2,21.12,21.12,384,0
+CSCS.US,D,20260204,000000,20.48,20.505,20.48,20.505,284,0
+CSCS.US,D,20260209,000000,19.6,19.6,19.18,19.23,5043,0
+CSCS.US,D,20260210,000000,19,19.2751,19,19.2751,418,0
+CSCS.US,D,20260211,000000,19.28,19.559,19.28,19.4796,27916,0
+CSCS.US,D,20260212,000000,20.89,21.83,20.7,21.81,34914,0
+CSCS.US,D,20260213,000000,22.18,22.18,21.27,21.28,2278,0
+CSCS.US,D,20260217,000000,21.22,21.3297,21.22,21.3297,267,0
+CSCS.US,D,20260218,000000,21.131,21.131,21.131,21.131,1057,0

daily/us/nasdaq etfs/dapp.us.txt

@@ -0,0 +1,1218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAPP.US,D,20210415,000000,30.805,31.115,28.795,29.741,363720,0
+DAPP.US,D,20210416,000000,28.986,29.14,28.067,28.904,138045,0
+DAPP.US,D,20210419,000000,27.521,27.809,25.947,26.866,238344,0
+DAPP.US,D,20210420,000000,26.657,26.657,25.18,26.238,93468,0
+DAPP.US,D,20210421,000000,25.838,27.548,25.329,27.266,162343,0
+DAPP.US,D,20210422,000000,27.539,27.839,25.729,25.806,87641,0
+DAPP.US,D,20210423,000000,24.482,26.331,24.482,26.22,79523,0
+DAPP.US,D,20210426,000000,27.239,27.776,27.004,27.672,125259,0
+DAPP.US,D,20210427,000000,28.149,28.294,27.467,27.68,64937,0
+DAPP.US,D,20210428,000000,27.712,28.122,27.358,27.994,43772,0
+DAPP.US,D,20210429,000000,28.049,28.049,26.711,26.912,101747,0
+DAPP.US,D,20210430,000000,27.075,27.975,26.93,27.858,52801,0
+DAPP.US,D,20210503,000000,28.531,28.789,27.548,27.715,66037,0
+DAPP.US,D,20210504,000000,27.021,27.021,25.601,26.293,101149,0
+DAPP.US,D,20210505,000000,26.811,27.395,26.483,26.557,39739,0
+DAPP.US,D,20210506,000000,26.639,26.639,24.81,25.483,103963,0
+DAPP.US,D,20210507,000000,25.92,26.225,25.656,25.847,38081,0
+DAPP.US,D,20210510,000000,25.793,25.793,24.291,24.346,95423,0
+DAPP.US,D,20210511,000000,23.3,24.401,22.645,24.209,77221,0
+DAPP.US,D,20210512,000000,23.745,24.355,22.663,22.704,65981,0
+DAPP.US,D,20210513,000000,22.317,22.908,20.578,21.062,82751,0
+DAPP.US,D,20210514,000000,22.062,22.981,22.017,22.863,77526,0
+DAPP.US,D,20210517,000000,22.035,22.221,21.489,22.162,73465,0
+DAPP.US,D,20210518,000000,22.208,22.713,21.871,22.095,95129,0
+DAPP.US,D,20210519,000000,20.243,21.243,19.642,21.131,88363,0
+DAPP.US,D,20210520,000000,22.044,22.279,21.371,21.857,44774,0
+DAPP.US,D,20210521,000000,22.126,22.29,20.761,20.831,60679,0
+DAPP.US,D,20210524,000000,21.253,21.589,20.746,21.571,126219,0
+DAPP.US,D,20210525,000000,21.344,22.033,21.344,21.753,36836,0
+DAPP.US,D,20210526,000000,22.517,23.127,22.217,22.92,84825,0
+DAPP.US,D,20210527,000000,23.409,23.597,22.931,23.368,74120,0
+DAPP.US,D,20210528,000000,23.118,23.164,22.636,22.636,47203,0
+DAPP.US,D,20210601,000000,22.854,23.268,22.854,23.036,32588,0
+DAPP.US,D,20210602,000000,23.4,23.435,23.054,23.363,39392,0
+DAPP.US,D,20210603,000000,23.409,23.409,22.808,22.881,14674,0
+DAPP.US,D,20210604,000000,22.708,23.018,22.608,22.964,24587,0
+DAPP.US,D,20210607,000000,22.908,22.963,22.535,22.563,51908,0
+DAPP.US,D,20210608,000000,22.126,22.126,20.971,21.7,53971,0
+DAPP.US,D,20210609,000000,22.135,23.031,21.928,22.708,19531,0
+DAPP.US,D,20210610,000000,23.045,23.199,22.561,22.818,19346,0
+DAPP.US,D,20210611,000000,22.836,22.854,22.276,22.39,11287,0
+DAPP.US,D,20210614,000000,23.2,24.419,23.2,23.8,49994,0
+DAPP.US,D,20210615,000000,24.119,24.172,23.427,23.84,30798,0
+DAPP.US,D,20210616,000000,23.736,23.736,22.949,23.176,23675,0
+DAPP.US,D,20210617,000000,23.154,23.882,22.99,23.566,44486,0
+DAPP.US,D,20210618,000000,23.272,23.527,22.745,22.936,31151,0
+DAPP.US,D,20210621,000000,22.144,22.253,21.849,22.064,55636,0
+DAPP.US,D,20210622,000000,21.107,21.817,20.189,21.762,80445,0
+DAPP.US,D,20210623,000000,22.208,22.599,22.05,22.05,35376,0
+DAPP.US,D,20210624,000000,22.199,22.799,22.199,22.717,17030,0
+DAPP.US,D,20210625,000000,22.463,22.463,21.862,22.013,36953,0
+DAPP.US,D,20210628,000000,22.481,23.15,22.381,22.991,37222,0
+DAPP.US,D,20210629,000000,23.491,24.178,23.491,23.855,24933,0
+DAPP.US,D,20210630,000000,23.263,24.082,23.159,23.725,28278,0
+DAPP.US,D,20210701,000000,23.609,23.636,23.159,23.281,21085,0
+DAPP.US,D,20210702,000000,23.5,23.5,23.163,23.209,15560,0
+DAPP.US,D,20210706,000000,23.582,23.582,22.999,23.184,13883,0
+DAPP.US,D,20210707,000000,23.427,23.427,22.572,22.849,20739,0
+DAPP.US,D,20210708,000000,21.871,21.926,21.325,21.762,37016,0
+DAPP.US,D,20210709,000000,21.899,22.711,21.867,22.162,19505,0
+DAPP.US,D,20210712,000000,22.299,22.299,21.753,21.821,34401,0
+DAPP.US,D,20210713,000000,21.571,21.653,21.107,21.153,29892,0
+DAPP.US,D,20210714,000000,21.18,21.253,20.254,20.254,27191,0
+DAPP.US,D,20210715,000000,20.088,20.207,19.106,19.469,40391,0
+DAPP.US,D,20210716,000000,19.688,19.688,19.106,19.142,24651,0
+DAPP.US,D,20210719,000000,18.687,18.696,18.032,18.369,40152,0
+DAPP.US,D,20210720,000000,18.178,18.896,17.749,18.86,25582,0
+DAPP.US,D,20210721,000000,19.46,20.716,19.46,20.416,20091,0
+DAPP.US,D,20210722,000000,20.934,20.934,20.247,20.379,14761,0
+DAPP.US,D,20210723,000000,20.379,20.379,19.952,20.052,21906,0
+DAPP.US,D,20210726,000000,21.88,22.972,21.835,22.854,45944,0
+DAPP.US,D,20210727,000000,22.554,22.554,20.611,21.098,29615,0
+DAPP.US,D,20210728,000000,21.78,22.085,21.538,21.999,19709,0
+DAPP.US,D,20210729,000000,22.026,22.253,21.662,21.717,27500,0
+DAPP.US,D,20210730,000000,21.098,21.809,20.943,21.809,8226,0
+DAPP.US,D,20210802,000000,21.835,22.59,21.809,22.062,39318,0
+DAPP.US,D,20210803,000000,21.899,21.899,21.38,21.653,19406,0
+DAPP.US,D,20210804,000000,21.962,22.908,21.962,22.908,26480,0
+DAPP.US,D,20210805,000000,22.699,24.362,22.244,24.091,160134,0
+DAPP.US,D,20210806,000000,24.109,25.574,24.064,25.365,102639,0
+DAPP.US,D,20210809,000000,26.557,27.312,26.476,26.63,100920,0
+DAPP.US,D,20210810,000000,26.702,26.766,25.429,25.856,42459,0
+DAPP.US,D,20210811,000000,26.566,27.121,26.021,26.202,45878,0
+DAPP.US,D,20210812,000000,25.611,25.692,24.692,25.274,45205,0
+DAPP.US,D,20210813,000000,25.92,26.302,25.11,25.21,34239,0
+DAPP.US,D,20210816,000000,25.347,25.483,24.328,24.391,45060,0
+DAPP.US,D,20210817,000000,24.219,24.378,22.554,22.8,193533,0
+DAPP.US,D,20210818,000000,22.763,23.665,22.745,22.89,20154,0
+DAPP.US,D,20210819,000000,22.472,23.192,22.472,23.063,27932,0
+DAPP.US,D,20210820,000000,23.263,24.464,23.263,23.964,34271,0
+DAPP.US,D,20210823,000000,25.128,25.401,24.537,24.701,43255,0
+DAPP.US,D,20210824,000000,24.792,24.792,24.136,24.792,30999,0
+DAPP.US,D,20210825,000000,24.482,25.343,24.482,25.101,36416,0
+DAPP.US,D,20210826,000000,24.655,24.983,24.109,24.228,20155,0
+DAPP.US,D,20210827,000000,24.337,25.51,24.337,25.438,26347,0
+DAPP.US,D,20210830,000000,25.392,25.72,24.783,25.692,20240,0
+DAPP.US,D,20210831,000000,25.529,25.655,25.219,25.538,22183,0
+DAPP.US,D,20210901,000000,26.054,26.414,25.574,25.929,72301,0
+DAPP.US,D,20210902,000000,26.475,27.003,26.366,26.475,39382,0
+DAPP.US,D,20210903,000000,27.066,27.721,26.771,27.385,61382,0
+DAPP.US,D,20210907,000000,27.658,27.794,25.656,26.138,63230,0
+DAPP.US,D,20210908,000000,25.82,25.838,24.482,25.037,47427,0
+DAPP.US,D,20210909,000000,25.31,25.893,25.31,25.52,25097,0
+DAPP.US,D,20210910,000000,25.547,25.547,24.291,24.3,82747,0
+DAPP.US,D,20210913,000000,24.3,24.601,23.655,24.164,60192,0
+DAPP.US,D,20210914,000000,24.81,24.842,24.053,24.209,23480,0
+DAPP.US,D,20210915,000000,24.282,24.441,23.864,24.164,40230,0
+DAPP.US,D,20210916,000000,24.137,24.219,23.627,24.1,22196,0
+DAPP.US,D,20210917,000000,24.055,24.128,23.846,24.046,16217,0
+DAPP.US,D,20210920,000000,23.09,23.09,21.844,22.181,57241,0
+DAPP.US,D,20210921,000000,22.181,22.495,21.844,22.026,40652,0
+DAPP.US,D,20210922,000000,22.144,23.045,22.1,22.863,28456,0
+DAPP.US,D,20210923,000000,23.236,23.309,22.963,23.271,23714,0
+DAPP.US,D,20210924,000000,22.226,22.34,21.88,22.217,57685,0
+DAPP.US,D,20210927,000000,22.281,22.354,21.817,21.88,29938,0
+DAPP.US,D,20210928,000000,21.589,21.589,20.743,20.843,62295,0
+DAPP.US,D,20210929,000000,21.043,21.143,20.379,20.379,55415,0
+DAPP.US,D,20210930,000000,20.552,21.007,20.507,20.761,19071,0
+DAPP.US,D,20211001,000000,21.708,21.899,21.016,21.68,88478,0
+DAPP.US,D,20211004,000000,21.735,21.735,20.661,21.38,17247,0
+DAPP.US,D,20211005,000000,21.671,22.745,21.671,22.745,51029,0
+DAPP.US,D,20211006,000000,23.227,23.655,22.863,23.3,41543,0
+DAPP.US,D,20211007,000000,23.391,23.564,23.045,23.2,102084,0
+DAPP.US,D,20211008,000000,23.281,23.482,23.063,23.254,22983,0
+DAPP.US,D,20211011,000000,23.518,24.137,23.309,23.727,70936,0
+DAPP.US,D,20211012,000000,23.727,23.727,22.636,22.69,32083,0
+DAPP.US,D,20211013,000000,22.808,23.263,22.426,23.245,28509,0
+DAPP.US,D,20211014,000000,23.4,23.491,23.172,23.327,45442,0
+DAPP.US,D,20211015,000000,23.836,24.601,23.836,24.564,39163,0
+DAPP.US,D,20211018,000000,24.428,25.447,24.372,25.01,81766,0
+DAPP.US,D,20211019,000000,25.065,25.383,24.31,25.238,78157,0
+DAPP.US,D,20211020,000000,25.51,26.902,25.401,26.42,85348,0
+DAPP.US,D,20211021,000000,26.42,26.602,25.447,25.73,35392,0
+DAPP.US,D,20211022,000000,25.683,25.683,24.423,24.746,28844,0
+DAPP.US,D,20211025,000000,24.992,26.384,24.965,26.357,54105,0
+DAPP.US,D,20211026,000000,26.802,26.939,26.043,26.384,36638,0
+DAPP.US,D,20211027,000000,25.583,25.829,25.046,25.046,48546,0
+DAPP.US,D,20211028,000000,25.893,26.539,25.31,26.539,30618,0
+DAPP.US,D,20211029,000000,26.393,27.11,26.393,26.907,66796,0
+DAPP.US,D,20211101,000000,27.057,28.085,26.839,27.621,62876,0
+DAPP.US,D,20211102,000000,28.112,29.35,28.04,29.113,189268,0
+DAPP.US,D,20211103,000000,29.15,29.641,28.385,29.586,74709,0
+DAPP.US,D,20211104,000000,29.614,30.232,29.013,29.386,57115,0
+DAPP.US,D,20211105,000000,29.777,30.059,28.775,29.113,27296,0
+DAPP.US,D,20211108,000000,30.605,31.61,30.478,31.233,59534,0
+DAPP.US,D,20211109,000000,32.716,33.08,30.496,31.242,86639,0
+DAPP.US,D,20211110,000000,31.624,31.676,29.113,29.368,100020,0
+DAPP.US,D,20211111,000000,29.759,30.551,29.759,30.237,33204,0
+DAPP.US,D,20211112,000000,30.487,30.986,29.532,30.96,116979,0
+DAPP.US,D,20211115,000000,31.379,31.379,29.615,29.796,53967,0
+DAPP.US,D,20211116,000000,29.031,29.318,27.703,28.476,117583,0
+DAPP.US,D,20211117,000000,28.786,28.786,27.621,27.976,72267,0
+DAPP.US,D,20211118,000000,27.849,27.849,26.152,26.72,153541,0
+DAPP.US,D,20211119,000000,26.766,28.385,26.739,27.767,50658,0
+DAPP.US,D,20211122,000000,27.903,27.903,25.665,26.102,65704,0
+DAPP.US,D,20211123,000000,26.275,26.938,25.796,26.693,40535,0
+DAPP.US,D,20211124,000000,25.947,26.902,25.611,26.848,29212,0
+DAPP.US,D,20211126,000000,25.674,25.911,25.11,25.536,45453,0
+DAPP.US,D,20211129,000000,26.593,26.839,25.49,26.584,76642,0
+DAPP.US,D,20211130,000000,26.83,27.685,25.638,26.295,46411,0
+DAPP.US,D,20211201,000000,26.893,27.521,25.338,25.338,71401,0
+DAPP.US,D,20211202,000000,25.492,25.565,24.028,24.628,149225,0
+DAPP.US,D,20211203,000000,24.792,24.924,21.653,22.026,132752,0
+DAPP.US,D,20211206,000000,20.707,21.889,20.097,21.762,78564,0
+DAPP.US,D,20211207,000000,22.49,23.272,22.49,22.872,41736,0
+DAPP.US,D,20211208,000000,22.563,23.227,22.317,23.136,28416,0
+DAPP.US,D,20211209,000000,22.754,22.754,21.171,21.262,98380,0
+DAPP.US,D,20211210,000000,21.926,21.926,20.607,21.062,92936,0
+DAPP.US,D,20211213,000000,20.698,20.82,19.651,19.688,205165,0
+DAPP.US,D,20211214,000000,19.488,20.17,19.333,19.733,121756,0
+DAPP.US,D,20211215,000000,19.761,20.492,18.742,20.343,104872,0
+DAPP.US,D,20211216,000000,20.576,20.576,18.996,19.251,187217,0
+DAPP.US,D,20211217,000000,18.769,19.324,18.205,18.96,115410,0
+DAPP.US,D,20211220,000000,19.4,19.4,17.85,18.1,156992,0
+DAPP.US,D,20211221,000000,18.81,19.2,18.5928,19.15,73132,0
+DAPP.US,D,20211222,000000,19.14,19.47,18.98,19.28,63454,0
+DAPP.US,D,20211223,000000,19.29,20.59,18.9312,20.55,65406,0
+DAPP.US,D,20211227,000000,20.76,20.95,20.52,20.68,82724,0
+DAPP.US,D,20211228,000000,20.24,20.24,19.24,19.37,73229,0
+DAPP.US,D,20211229,000000,19.13,19.36,18.7,18.89,102962,0
+DAPP.US,D,20211230,000000,18.8,19.39,18.8,19,59414,0
+DAPP.US,D,20211231,000000,19.02,19.24,18.501,18.54,72112,0
+DAPP.US,D,20220103,000000,18.82,18.96,18.45,18.68,55059,0
+DAPP.US,D,20220104,000000,18.76,18.91,18.07,18.43,72482,0
+DAPP.US,D,20220105,000000,18.36,18.38,16.92,16.95,126967,0
+DAPP.US,D,20220106,000000,16.73,16.86,15.8953,16.63,121161,0
+DAPP.US,D,20220107,000000,16.37,16.728,16.0101,16.24,76462,0
+DAPP.US,D,20220110,000000,15.82,15.96,15.2555,15.92,78008,0
+DAPP.US,D,20220111,000000,16.1,17,15.935,16.84,69427,0
+DAPP.US,D,20220112,000000,17.3,17.6,16.895,17.12,101450,0
+DAPP.US,D,20220113,000000,17.28,17.44,16.2968,16.31,61537,0
+DAPP.US,D,20220114,000000,16.11,16.46,16.015,16.4555,48391,0
+DAPP.US,D,20220118,000000,15.96,15.96,15.1339,15.2,62612,0
+DAPP.US,D,20220119,000000,15.46,15.5292,14.88,14.9,84093,0
+DAPP.US,D,20220120,000000,15.31,15.96,14.98,14.98,45386,0
+DAPP.US,D,20220121,000000,14.11,14.3171,12.93,13.04,171085,0
+DAPP.US,D,20220124,000000,11.99,12.86,11.2788,12.86,289012,0
+DAPP.US,D,20220125,000000,12.67,13.069,12.281,12.69,82268,0
+DAPP.US,D,20220126,000000,13.33,13.655,12.51,12.64,161363,0
+DAPP.US,D,20220127,000000,12.7,12.7,11.7,11.84,87852,0
+DAPP.US,D,20220128,000000,11.78,12.48,11.5,12.43,429510,0
+DAPP.US,D,20220131,000000,12.49,13.6,12.44,13.54,145817,0
+DAPP.US,D,20220201,000000,13.99,14.36,13.52,14.28,263173,0
+DAPP.US,D,20220202,000000,14.11,14.11,12.97,13.22,258952,0
+DAPP.US,D,20220203,000000,12.81,13.015,12.6,12.62,155411,0
+DAPP.US,D,20220204,000000,12.66,13.9,12.6373,13.84,120081,0
+DAPP.US,D,20220207,000000,14.42,14.86,14.387,14.67,87200,0
+DAPP.US,D,20220208,000000,14.52,14.77,14.22,14.72,53024,0
+DAPP.US,D,20220209,000000,15.06,15.69,14.95,15.69,98626,0
+DAPP.US,D,20220210,000000,15.23,16.37,15.14,15.3,85245,0
+DAPP.US,D,20220211,000000,15.39,15.67,14.45,14.54,83543,0
+DAPP.US,D,20220214,000000,14.5,15.01,14.18,14.39,53734,0
+DAPP.US,D,20220215,000000,15.05,15.48,14.9901,15.48,33682,0
+DAPP.US,D,20220216,000000,15.22,15.38,14.91,15.22,36992,0
+DAPP.US,D,20220217,000000,14.85,14.99,14.014,14.1,58600,0
+DAPP.US,D,20220218,000000,14.01,14.05,13.4201,13.58,84469,0
+DAPP.US,D,20220222,000000,13.08,13.55,12.85,13.11,92390,0
+DAPP.US,D,20220223,000000,13.57,13.59,12.5,12.52,95963,0
+DAPP.US,D,20220224,000000,12,13.44,11.76,13.4,72455,0
+DAPP.US,D,20220225,000000,13.96,13.96,13.33,13.75,47998,0
+DAPP.US,D,20220228,000000,13.3,14.78,13.3,14.48,154110,0
+DAPP.US,D,20220301,000000,15,15.12,14.19,14.48,59699,0
+DAPP.US,D,20220302,000000,14.43,14.75,14.32,14.64,58896,0
+DAPP.US,D,20220303,000000,14.86,14.916,13.6,13.63,70907,0
+DAPP.US,D,20220304,000000,13.42,13.54,12.53,12.62,53237,0
+DAPP.US,D,20220307,000000,12.64,12.87,11.98,11.99,72759,0
+DAPP.US,D,20220308,000000,12.13,12.8135,11.84,12.4266,61614,0
+DAPP.US,D,20220309,000000,13.27,13.8617,13.24,13.72,92255,0
+DAPP.US,D,20220310,000000,13.03,13.53,13.0149,13.53,34437,0
+DAPP.US,D,20220311,000000,13.7,13.7,12.585,12.6,67371,0
+DAPP.US,D,20220314,000000,12.61,12.61,11.64,11.82,59303,0
+DAPP.US,D,20220315,000000,11.84,12.18,11.53,12.15,47456,0
+DAPP.US,D,20220316,000000,12.53,13.32,12.53,13.32,87870,0
+DAPP.US,D,20220317,000000,13.25,13.94,13.19,13.94,39022,0
+DAPP.US,D,20220318,000000,13.83,14.78,13.83,14.78,65069,0
+DAPP.US,D,20220321,000000,14.61,14.7627,14.15,14.4,72165,0
+DAPP.US,D,20220322,000000,14.72,15.48,14.72,15.29,84791,0
+DAPP.US,D,20220323,000000,15.13,15.62,14.81,15.13,260486,0
+DAPP.US,D,20220324,000000,15.4,15.8,14.9,15.8,181119,0
+DAPP.US,D,20220325,000000,16.03,16.04,15.09,15.37,90323,0
+DAPP.US,D,20220328,000000,15.76,16.69,15.76,16.38,99092,0
+DAPP.US,D,20220329,000000,16.5,16.56,15.83,16.55,120583,0
+DAPP.US,D,20220330,000000,16.26,16.26,15.57,15.69,169224,0
+DAPP.US,D,20220331,000000,15.73,15.7413,15.075,15.1,134323,0
+DAPP.US,D,20220401,000000,15.1,15.43,14.9394,15.07,33887,0
+DAPP.US,D,20220404,000000,15.14,15.58,15.14,15.53,27931,0
+DAPP.US,D,20220405,000000,15.66,15.66,14.6,14.71,60225,0
+DAPP.US,D,20220406,000000,14.37,14.38,13.695,13.74,80380,0
+DAPP.US,D,20220407,000000,13.84,13.9999,13.126,13.63,55727,0
+DAPP.US,D,20220408,000000,13.61,13.63,13.21,13.24,75743,0
+DAPP.US,D,20220411,000000,12.9,13.15,12.5956,12.71,38507,0
+DAPP.US,D,20220412,000000,13.03,13.348,12.36,12.43,46072,0
+DAPP.US,D,20220413,000000,12.46,12.9361,12.41,12.86,78920,0
+DAPP.US,D,20220414,000000,12.98,12.98,12.3214,12.37,98373,0
+DAPP.US,D,20220418,000000,12.2,12.34,11.88,12.23,44772,0
+DAPP.US,D,20220419,000000,12.28,12.695,12.2058,12.61,24778,0
+DAPP.US,D,20220420,000000,12.79,12.79,12.14,12.22,64782,0
+DAPP.US,D,20220421,000000,12.54,12.6085,11.53,11.59,66473,0
+DAPP.US,D,20220422,000000,11.47,11.73,11.05,11.05,156975,0
+DAPP.US,D,20220425,000000,10.85,11.27,10.81,11.27,86674,0
+DAPP.US,D,20220426,000000,11.15,11.15,10.43,10.47,116315,0
+DAPP.US,D,20220427,000000,10.5,10.83,10.37,10.45,500696,0
+DAPP.US,D,20220428,000000,10.72,10.8356,10.08,10.63,47815,0
+DAPP.US,D,20220429,000000,10.54,11.03,10.06,10.07,47087,0
+DAPP.US,D,20220502,000000,10,10.43,9.9,10.42,96718,0
+DAPP.US,D,20220503,000000,10.44,10.59,10.25,10.34,27156,0
+DAPP.US,D,20220504,000000,10.48,10.9037,9.911,10.9,66559,0
+DAPP.US,D,20220505,000000,10.64,10.67,9.69,9.8186,144635,0
+DAPP.US,D,20220506,000000,9.75,9.789,9.2,9.45,69648,0
+DAPP.US,D,20220509,000000,8.95,8.95,7.77,7.89,133854,0
+DAPP.US,D,20220510,000000,8.28,8.399,7.57,7.6934,201759,0
+DAPP.US,D,20220511,000000,7.22,7.5,6.57,6.61,238353,0
+DAPP.US,D,20220512,000000,6.23,6.82,5.81,6.56,1119480,0
+DAPP.US,D,20220513,000000,6.995,7.6,6.995,7.3,142515,0
+DAPP.US,D,20220516,000000,7.26,7.26,6.75,6.77,107249,0
+DAPP.US,D,20220517,000000,7.05,7.27,6.92,7.25,75927,0
+DAPP.US,D,20220518,000000,7.05,7.209,6.73,6.77,87476,0
+DAPP.US,D,20220519,000000,6.86,7.295,6.86,7.08,65735,0
+DAPP.US,D,20220520,000000,7.29,7.3,6.51,6.81,113512,0
+DAPP.US,D,20220523,000000,6.95,6.95,6.6876,6.82,107795,0
+DAPP.US,D,20220524,000000,6.72,6.72,6.2801,6.35,65269,0
+DAPP.US,D,20220525,000000,6.33,6.62,6.33,6.54,58231,0
+DAPP.US,D,20220526,000000,6.375,6.8782,6.2825,6.78,47497,0
+DAPP.US,D,20220527,000000,6.87,7.2376,6.87,7.12,43559,0
+DAPP.US,D,20220531,000000,7.5,7.655,7.27,7.41,47438,0
+DAPP.US,D,20220601,000000,7.45,7.45,6.82,6.85,71218,0
+DAPP.US,D,20220602,000000,6.82,7.22,6.73,7.17,63798,0
+DAPP.US,D,20220603,000000,7.03,7.03,6.73,6.86,120392,0
+DAPP.US,D,20220606,000000,7.1,7.15,6.8601,6.94,105915,0
+DAPP.US,D,20220607,000000,6.67,6.88,6.54,6.87,22940,0
+DAPP.US,D,20220608,000000,6.84,7.06,6.79,6.84,226609,0
+DAPP.US,D,20220609,000000,6.78,6.78,6.35,6.36,77967,0
+DAPP.US,D,20220610,000000,6.23,6.28,5.991,6.07,96023,0
+DAPP.US,D,20220613,000000,5.42,5.53,5.07,5.16,230131,0
+DAPP.US,D,20220614,000000,5.18,5.25,4.98,5.11,136568,0
+DAPP.US,D,20220615,000000,5.13,5.34,5.01,5.23,170095,0
+DAPP.US,D,20220616,000000,5.06,5.06,4.8401,4.95,45331,0
+DAPP.US,D,20220617,000000,4.92,5.058,4.89,4.93,30301,0
+DAPP.US,D,20220621,000000,5.17,5.53,5.17,5.23,60994,0
+DAPP.US,D,20220622,000000,5.06,5.16,4.88,4.89,75378,0
+DAPP.US,D,20220623,000000,4.98,5.13,4.87,5.1,123380,0
+DAPP.US,D,20220624,000000,5.25,5.4229,5.25,5.39,196117,0
+DAPP.US,D,20220627,000000,5.39,5.4,5.0301,5.1284,86529,0
+DAPP.US,D,20220628,000000,5.2,5.22,4.78,4.8,117352,0
+DAPP.US,D,20220629,000000,4.76,4.76,4.51,4.61,91100,0
+DAPP.US,D,20220630,000000,4.47,4.52,4.28,4.37,92230,0
+DAPP.US,D,20220701,000000,4.41,4.5326,4.36,4.46,31706,0
+DAPP.US,D,20220705,000000,4.33,4.8,4.23,4.8,73283,0
+DAPP.US,D,20220706,000000,4.76,4.81,4.58,4.62,134233,0
+DAPP.US,D,20220707,000000,4.68,5.13,4.66,5.13,124646,0
+DAPP.US,D,20220708,000000,5.04,5.4799,4.96,5.29,159096,0
+DAPP.US,D,20220711,000000,5.11,5.135,4.85,4.88,66196,0
+DAPP.US,D,20220712,000000,4.84,4.96,4.72,4.8,64831,0
+DAPP.US,D,20220713,000000,4.64,4.85,4.57,4.79,134468,0
+DAPP.US,D,20220714,000000,4.71,4.88,4.58,4.82,65798,0
+DAPP.US,D,20220715,000000,4.93,5.01,4.82,4.97,106888,0
+DAPP.US,D,20220718,000000,5.2,5.7,5.2,5.3,199935,0
+DAPP.US,D,20220719,000000,5.56,6.035,5.47,6.03,119604,0
+DAPP.US,D,20220720,000000,6.23,6.56,6.1158,6.38,157649,0
+DAPP.US,D,20220721,000000,6.2,6.51,6.1648,6.4947,152904,0
+DAPP.US,D,20220722,000000,6.63,6.63,6.02,6.09,97273,0
+DAPP.US,D,20220725,000000,6,6.01,5.78,5.82,63502,0
+DAPP.US,D,20220726,000000,5.62,5.62,5.32,5.35,58605,0
+DAPP.US,D,20220727,000000,5.55,5.99,5.47,5.92,106286,0
+DAPP.US,D,20220728,000000,5.92,6.21,5.78,6.1945,72611,0
+DAPP.US,D,20220729,000000,6.12,6.35,6.0001,6.256,75105,0
+DAPP.US,D,20220801,000000,6.17,6.33,5.98,6.2,88785,0
+DAPP.US,D,20220802,000000,6.1,6.6,6.1,6.49,70141,0
+DAPP.US,D,20220803,000000,6.6,6.95,6.59,6.93,261397,0
+DAPP.US,D,20220804,000000,7.13,7.41,6.88,6.93,120940,0
+DAPP.US,D,20220805,000000,6.87,7.23,6.8,7.079,82805,0
+DAPP.US,D,20220808,000000,7.36,7.63,7.26,7.35,117916,0
+DAPP.US,D,20220809,000000,7.21,7.22,6.8593,7.02,129262,0
+DAPP.US,D,20220810,000000,7.38,7.7,7.22,7.6653,114075,0
+DAPP.US,D,20220811,000000,8.13,8.34,7.64,7.75,238318,0
+DAPP.US,D,20220812,000000,7.75,8.2099,7.56,8.1805,82233,0
+DAPP.US,D,20220815,000000,8.15,8.39,7.95,8.19,290205,0
+DAPP.US,D,20220816,000000,8.12,8.12,7.621,7.8,74450,0
+DAPP.US,D,20220817,000000,7.61,7.61,7.22,7.26,65202,0
+DAPP.US,D,20220818,000000,7.35,7.36,7.1499,7.21,39201,0
+DAPP.US,D,20220819,000000,6.72,6.72,6.42,6.44,154627,0
+DAPP.US,D,20220822,000000,6.22,6.32,6.14,6.2,91800,0
+DAPP.US,D,20220823,000000,6.22,6.55,6.22,6.32,48477,0
+DAPP.US,D,20220824,000000,6.33,6.5583,6.33,6.42,59954,0
+DAPP.US,D,20220825,000000,6.48,6.5496,6.3,6.44,102305,0
+DAPP.US,D,20220826,000000,6.47,6.47,5.91,5.91,263469,0
+DAPP.US,D,20220829,000000,5.77,6.071,5.76,5.96,27992,0
+DAPP.US,D,20220830,000000,6.08,6.15,5.7804,5.9356,45611,0
+DAPP.US,D,20220831,000000,6.02,6.15,5.91,6,42844,0
+DAPP.US,D,20220901,000000,5.84,5.84,5.55,5.75,46044,0
+DAPP.US,D,20220902,000000,5.89,5.9,5.64,5.68,13642,0
+DAPP.US,D,20220906,000000,5.64,5.64,5.42,5.43,75980,0
+DAPP.US,D,20220907,000000,5.42,5.61,5.32,5.61,77602,0
+DAPP.US,D,20220908,000000,5.54,5.99,5.5,5.98,41906,0
+DAPP.US,D,20220909,000000,6.24,6.48,6.24,6.45,129593,0
+DAPP.US,D,20220912,000000,6.61,6.6984,6.39,6.58,74493,0
+DAPP.US,D,20220913,000000,6.09,6.135,5.94,5.96,129351,0
+DAPP.US,D,20220914,000000,5.95,6.01,5.84,5.97,28045,0
+DAPP.US,D,20220915,000000,5.89,6.12,5.82,5.84,56247,0
+DAPP.US,D,20220916,000000,5.69,5.69,5.49,5.57,53849,0
+DAPP.US,D,20220919,000000,5.38,5.48,5.28,5.39,62659,0
+DAPP.US,D,20220920,000000,5.3,5.33,5.1623,5.18,44583,0
+DAPP.US,D,20220921,000000,5.25,5.381,5.14,5.1579,120794,0
+DAPP.US,D,20220922,000000,5.17,5.189,4.891,4.98,79030,0
+DAPP.US,D,20220923,000000,4.82,4.84,4.7,4.78,122902,0
+DAPP.US,D,20220926,000000,4.84,5.06,4.79,4.82,58038,0
+DAPP.US,D,20220927,000000,4.95,5.0901,4.801,4.91,69794,0
+DAPP.US,D,20220928,000000,4.88,5.2,4.88,5.17,61395,0
+DAPP.US,D,20220929,000000,5.01,5.015,4.84,4.95,54465,0
+DAPP.US,D,20220930,000000,4.88,5.18,4.88,4.94,34772,0
+DAPP.US,D,20221003,000000,5.03,5.095,4.885,5.05,85811,0
+DAPP.US,D,20221004,000000,5.25,5.5,5.25,5.5,89931,0
+DAPP.US,D,20221005,000000,5.35,5.44,5.21,5.39,37925,0
+DAPP.US,D,20221006,000000,5.4,5.53,5.31,5.371,101486,0
+DAPP.US,D,20221007,000000,5.22,5.24,4.871,4.9152,54184,0
+DAPP.US,D,20221010,000000,4.91,4.91,4.68,4.75,54231,0
+DAPP.US,D,20221011,000000,4.67,4.78,4.52,4.64,147828,0
+DAPP.US,D,20221012,000000,4.61,4.66,4.49,4.62,37506,0
+DAPP.US,D,20221013,000000,4.37,4.76,4.31,4.75,87743,0
+DAPP.US,D,20221014,000000,4.85,4.9,4.47,4.48,92878,0
+DAPP.US,D,20221017,000000,4.64,4.8,4.64,4.74,81417,0
+DAPP.US,D,20221018,000000,4.91,4.92,4.585,4.63,81237,0
+DAPP.US,D,20221019,000000,4.56,4.56,4.42,4.48,34539,0
+DAPP.US,D,20221020,000000,4.44,4.6201,4.41,4.42,59502,0
+DAPP.US,D,20221021,000000,4.39,4.56,4.31,4.551,102359,0
+DAPP.US,D,20221024,000000,4.54,4.613,4.39,4.58,109805,0
+DAPP.US,D,20221025,000000,4.6,5.16,4.6,5.124,185127,0
+DAPP.US,D,20221026,000000,5.12,5.459,5.12,5.13,135754,0
+DAPP.US,D,20221027,000000,5.11,5.12,4.87,4.91,84200,0
+DAPP.US,D,20221028,000000,4.9,4.98,4.8,4.98,98560,0
+DAPP.US,D,20221031,000000,4.93,4.9373,4.7,4.72,109823,0
+DAPP.US,D,20221101,000000,4.87,4.87,4.6,4.62,135917,0
+DAPP.US,D,20221102,000000,4.57,4.65,4.321,4.34,175688,0
+DAPP.US,D,20221103,000000,4.27,4.43,4.22,4.25,61130,0
+DAPP.US,D,20221104,000000,4.46,4.54,4.3,4.45,66014,0
+DAPP.US,D,20221107,000000,4.45,4.5,4.35,4.45,46075,0
+DAPP.US,D,20221108,000000,4.32,4.37,3.96,4.08,159252,0
+DAPP.US,D,20221109,000000,3.83,3.91,3.59,3.62,176437,0
+DAPP.US,D,20221110,000000,3.87,3.99,3.8,3.91,82968,0
+DAPP.US,D,20221111,000000,3.77,4.04,3.68,4.04,59373,0
+DAPP.US,D,20221114,000000,3.93,3.99,3.87,3.9,34051,0
+DAPP.US,D,20221115,000000,4.07,4.119,3.93,3.99,60096,0
+DAPP.US,D,20221116,000000,3.9,3.9,3.71,3.75,89033,0
+DAPP.US,D,20221117,000000,3.66,3.71,3.581,3.66,126764,0
+DAPP.US,D,20221118,000000,3.76,3.76,3.5,3.51,40152,0
+DAPP.US,D,20221121,000000,3.4,3.42,3.21,3.25,140564,0
+DAPP.US,D,20221122,000000,3.27,3.31,3.2126,3.2999,49233,0
+DAPP.US,D,20221123,000000,3.35,3.45,3.3001,3.4425,86124,0
+DAPP.US,D,20221125,000000,3.44,3.44,3.38,3.4192,14094,0
+DAPP.US,D,20221128,000000,3.34,3.4024,3.231,3.2578,125064,0
+DAPP.US,D,20221129,000000,3.3,3.32,3.25,3.2697,59673,0
+DAPP.US,D,20221130,000000,3.35,3.47,3.23,3.46,52346,0
+DAPP.US,D,20221201,000000,3.5,3.54,3.41,3.44,58964,0
+DAPP.US,D,20221202,000000,3.37,3.55,3.37,3.55,26973,0
+DAPP.US,D,20221205,000000,3.59,3.59,3.3268,3.3401,63007,0
+DAPP.US,D,20221206,000000,3.32,3.3285,3.2,3.25,40711,0
+DAPP.US,D,20221207,000000,3.23,3.23,3.14,3.17,99585,0
+DAPP.US,D,20221208,000000,3.13,3.25,3.11,3.2299,86056,0
+DAPP.US,D,20221209,000000,3.24,3.24,3.159,3.1695,523337,0
+DAPP.US,D,20221212,000000,3.1,3.2,3.1,3.17,97885,0
+DAPP.US,D,20221213,000000,3.35,3.425,3.14,3.14,56681,0
+DAPP.US,D,20221214,000000,3.16,3.226,3.13,3.19,129717,0
+DAPP.US,D,20221215,000000,3.12,3.14,3.025,3.07,87773,0
+DAPP.US,D,20221216,000000,3.01,3.03,2.84,2.94,99536,0
+DAPP.US,D,20221219,000000,2.91,2.91,2.74,2.75,156813,0
+DAPP.US,D,20221220,000000,2.73,2.8701,2.73,2.77,37385,0
+DAPP.US,D,20221221,000000,2.82,2.84,2.785,2.8,54626,0
+DAPP.US,D,20221222,000000,2.81,2.81,2.6858,2.78,48153,0
+DAPP.US,D,20221223,000000,2.78,2.79,2.701,2.73,106848,0
+DAPP.US,D,20221227,000000,2.73,2.73,2.6,2.6,70945,0
+DAPP.US,D,20221228,000000,2.6,2.65,2.52,2.53,134558,0
+DAPP.US,D,20221229,000000,2.54,2.65,2.54,2.63,57355,0
+DAPP.US,D,20221230,000000,2.62,2.68,2.5901,2.67,45396,0
+DAPP.US,D,20230103,000000,2.77,2.8322,2.65,2.71,69581,0
+DAPP.US,D,20230104,000000,2.74,3.03,2.74,3.03,278105,0
+DAPP.US,D,20230105,000000,2.94,2.97,2.76,2.8618,58524,0
+DAPP.US,D,20230106,000000,2.83,2.92,2.73,2.895,229013,0
+DAPP.US,D,20230109,000000,3.04,3.2999,3.02,3.18,61011,0
+DAPP.US,D,20230110,000000,3.19,3.45,3.18,3.4463,45224,0
+DAPP.US,D,20230111,000000,3.47,3.52,3.34,3.41,58114,0
+DAPP.US,D,20230112,000000,3.6,4.01,3.4,3.98,122684,0
+DAPP.US,D,20230113,000000,3.96,4.225,3.9,4.07,120012,0
+DAPP.US,D,20230117,000000,4.46,4.56,4.28,4.44,286222,0
+DAPP.US,D,20230118,000000,4.48,4.5,4.04,4.07,225232,0
+DAPP.US,D,20230119,000000,3.92,4.1148,3.88,4.09,37162,0
+DAPP.US,D,20230120,000000,4.14,4.36,4.05,4.36,67921,0
+DAPP.US,D,20230123,000000,4.43,4.66,4.38,4.61,379002,0
+DAPP.US,D,20230124,000000,4.55,4.639,4.48,4.48,73998,0
+DAPP.US,D,20230125,000000,4.38,4.47,4.18,4.45,189877,0
+DAPP.US,D,20230126,000000,4.61,4.62,4.399,4.4373,75491,0
+DAPP.US,D,20230127,000000,4.43,4.62,4.39,4.6,91875,0
+DAPP.US,D,20230130,000000,4.55,4.69,4.32,4.3367,219944,0
+DAPP.US,D,20230131,000000,4.38,4.49,4.34,4.46,36389,0
+DAPP.US,D,20230201,000000,4.46,4.779,4.35,4.74,84309,0
+DAPP.US,D,20230202,000000,4.94,5.32,4.9299,5.17,255755,0
+DAPP.US,D,20230203,000000,4.95,5.24,4.82,4.87,115660,0
+DAPP.US,D,20230206,000000,4.79,4.87,4.652,4.83,61543,0
+DAPP.US,D,20230207,000000,4.83,4.83,4.571,4.783,99851,0
+DAPP.US,D,20230208,000000,4.73,4.91,4.65,4.66,79100,0
+DAPP.US,D,20230209,000000,4.76,4.76,4.21,4.24,73266,0
+DAPP.US,D,20230210,000000,4.19,4.199,4.05,4.07,79967,0
+DAPP.US,D,20230213,000000,4.09,4.12,4,4.09,46115,0
+DAPP.US,D,20230214,000000,4.05,4.409,4.05,4.36,41296,0
+DAPP.US,D,20230215,000000,4.39,4.97,4.39,4.97,99700,0
+DAPP.US,D,20230216,000000,4.9,5.25,4.75,4.78,108515,0
+DAPP.US,D,20230217,000000,4.7,4.829,4.6,4.79,91960,0
+DAPP.US,D,20230221,000000,4.75,4.77,4.47,4.47,95560,0
+DAPP.US,D,20230222,000000,4.45,4.55,4.32,4.42,100478,0
+DAPP.US,D,20230223,000000,4.48,4.5,4.32,4.41,30771,0
+DAPP.US,D,20230224,000000,4.3,4.3,4.1,4.13,29114,0
+DAPP.US,D,20230227,000000,4.23,4.319,4.151,4.16,26842,0
+DAPP.US,D,20230228,000000,4.18,4.37,4.141,4.22,18721,0
+DAPP.US,D,20230301,000000,4.31,4.31,4.1501,4.2,46003,0
+DAPP.US,D,20230302,000000,4.1,4.1,3.9565,4.065,42099,0
+DAPP.US,D,20230303,000000,3.95,4.1,3.95,4.09,97398,0
+DAPP.US,D,20230306,000000,4.1,4.2399,4.015,4.04,57382,0
+DAPP.US,D,20230307,000000,4.02,4.07,3.91,3.9154,71639,0
+DAPP.US,D,20230308,000000,3.9001,3.965,3.83,3.91,29643,0
+DAPP.US,D,20230309,000000,3.87,3.87,3.55,3.55,53594,0
+DAPP.US,D,20230310,000000,3.53,3.55,3.35,3.42,81721,0
+DAPP.US,D,20230313,000000,3.49,3.87,3.4,3.7599,129766,0
+DAPP.US,D,20230314,000000,4.04,4.1399,3.861,3.97,99106,0
+DAPP.US,D,20230315,000000,3.91,3.95,3.75,3.87,115459,0
+DAPP.US,D,20230316,000000,3.89,4.065,3.83,4.047,44872,0
+DAPP.US,D,20230317,000000,4.25,4.41,4.1418,4.34,76212,0
+DAPP.US,D,20230320,000000,4.5,4.5,4.27,4.35,238371,0
+DAPP.US,D,20230321,000000,4.35,4.7,4.35,4.69,75957,0
+DAPP.US,D,20230322,000000,4.7,4.775,4.28,4.28,527013,0
+DAPP.US,D,20230323,000000,4.2,4.5806,4.2,4.46,142326,0
+DAPP.US,D,20230324,000000,4.34,4.36,4.215,4.25,80922,0
+DAPP.US,D,20230327,000000,4.21,4.21,4,4.0759,27449,0
+DAPP.US,D,20230328,000000,4.05,4.075,3.97,4.06,34691,0
+DAPP.US,D,20230329,000000,4.2,4.4173,4.2,4.4036,94851,0
+DAPP.US,D,20230330,000000,4.45,4.49,4.385,4.4043,27291,0
+DAPP.US,D,20230331,000000,4.42,4.6606,4.42,4.64,65761,0
+DAPP.US,D,20230403,000000,4.59,4.64,4.47,4.61,231147,0
+DAPP.US,D,20230404,000000,4.64,4.67,4.455,4.55,67320,0
+DAPP.US,D,20230405,000000,4.6,4.6,4.341,4.38,28966,0
+DAPP.US,D,20230406,000000,4.3,4.5006,4.26,4.49,49454,0
+DAPP.US,D,20230410,000000,4.46,4.87,4.37,4.84,101287,0
+DAPP.US,D,20230411,000000,5,5.41,5,5.33,195055,0
+DAPP.US,D,20230412,000000,5.39,5.44,5.14,5.19,83932,0
+DAPP.US,D,20230413,000000,5.32,5.84,5.32,5.77,161934,0
+DAPP.US,D,20230414,000000,5.98,6.04,5.63,5.88,100647,0
+DAPP.US,D,20230417,000000,5.6,5.69,5.44,5.67,100094,0
+DAPP.US,D,20230418,000000,5.97,6.09,5.8,5.86,105200,0
+DAPP.US,D,20230419,000000,5.69,5.69,5.47,5.5,69980,0
+DAPP.US,D,20230420,000000,5.42,5.42,5.08,5.11,78131,0
+DAPP.US,D,20230421,000000,5.12,5.15,5.001,5.07,96079,0
+DAPP.US,D,20230424,000000,5.04,5.09,4.8334,4.92,62373,0
+DAPP.US,D,20230425,000000,4.94,5,4.78,4.9,167381,0
+DAPP.US,D,20230426,000000,5.28,5.4241,5.05,5.07,79257,0
+DAPP.US,D,20230427,000000,5.21,5.33,5.03,5.33,227232,0
+DAPP.US,D,20230428,000000,5.26,5.37,5.15,5.36,155722,0
+DAPP.US,D,20230501,000000,5.26,5.26,4.97,4.97,47862,0
+DAPP.US,D,20230502,000000,5.01,5.24,4.9,5.22,72953,0
+DAPP.US,D,20230503,000000,5.15,5.23,5.05,5.08,58694,0
+DAPP.US,D,20230504,000000,5.13,5.3197,5.12,5.2,47325,0
+DAPP.US,D,20230505,000000,5.28,5.44,5.19,5.44,114674,0
+DAPP.US,D,20230508,000000,5.2,5.21,5.05,5.07,409846,0
+DAPP.US,D,20230509,000000,5.08,5.229,5.045,5.16,46544,0
+DAPP.US,D,20230510,000000,5.3,5.59,5.3,5.39,57387,0
+DAPP.US,D,20230511,000000,5.31,5.31,4.94,4.97,73265,0
+DAPP.US,D,20230512,000000,4.98,4.98,4.8,4.86,95878,0
+DAPP.US,D,20230515,000000,4.98,5.19,4.95,5.17,67991,0
+DAPP.US,D,20230516,000000,5.19,5.3,5.15,5.2901,16955,0
+DAPP.US,D,20230517,000000,5.23,5.63,5.23,5.6,55432,0
+DAPP.US,D,20230518,000000,5.56,5.76,5.47,5.5277,57245,0
+DAPP.US,D,20230519,000000,5.56,5.61,5.41,5.56,58164,0
+DAPP.US,D,20230522,000000,5.57,5.75,5.49,5.75,59247,0
+DAPP.US,D,20230523,000000,5.79,5.901,5.54,5.59,69871,0
+DAPP.US,D,20230524,000000,5.46,5.649,5.38,5.61,73468,0
+DAPP.US,D,20230525,000000,5.74,5.74,5.4,5.55,50048,0
+DAPP.US,D,20230526,000000,5.55,5.71,5.45,5.47,113720,0
+DAPP.US,D,20230530,000000,5.75,5.93,5.73,5.87,56273,0
+DAPP.US,D,20230531,000000,5.68,5.83,5.59,5.83,57013,0
+DAPP.US,D,20230601,000000,5.8,6,5.74,5.9,71825,0
+DAPP.US,D,20230602,000000,6,6.01,5.79,5.86,68590,0
+DAPP.US,D,20230605,000000,5.76,5.825,5.54,5.58,58057,0
+DAPP.US,D,20230606,000000,5.4,5.73,5.26,5.73,95106,0
+DAPP.US,D,20230607,000000,5.75,5.85,5.5,5.54,209429,0
+DAPP.US,D,20230608,000000,5.6,5.68,5.48,5.61,71995,0
+DAPP.US,D,20230609,000000,5.68,5.68,5.39,5.39,24972,0
+DAPP.US,D,20230612,000000,5.38,5.5127,5.33,5.4897,60188,0
+DAPP.US,D,20230613,000000,5.64,5.64,5.5,5.62,24532,0
+DAPP.US,D,20230614,000000,5.67,5.725,5.55,5.6183,23298,0
+DAPP.US,D,20230615,000000,5.49,5.59,5.341,5.543,62621,0
+DAPP.US,D,20230616,000000,5.57,5.77,5.4883,5.73,116588,0
+DAPP.US,D,20230620,000000,5.79,6.18,5.73,6.12,102529,0
+DAPP.US,D,20230621,000000,6.38,6.5203,6.2802,6.33,165077,0
+DAPP.US,D,20230622,000000,6.4,6.41,6.12,6.32,49571,0
+DAPP.US,D,20230623,000000,6.29,6.6599,6.21,6.49,95705,0
+DAPP.US,D,20230626,000000,6.57,6.61,6.15,6.205,62300,0
+DAPP.US,D,20230627,000000,6.34,6.61,6.27,6.57,594074,0
+DAPP.US,D,20230628,000000,6.48,6.67,6.39,6.58,75391,0
+DAPP.US,D,20230629,000000,6.68,6.87,6.6,6.74,107465,0
+DAPP.US,D,20230630,000000,6.94,7.025,6.62,6.81,100669,0
+DAPP.US,D,20230703,000000,6.87,7.44,6.82,7.42,168609,0
+DAPP.US,D,20230705,000000,7.24,7.61,7.16,7.53,150628,0
+DAPP.US,D,20230706,000000,7.56,7.6,7.12,7.42,133221,0
+DAPP.US,D,20230707,000000,7.44,8.06,7.42,7.81,301825,0
+DAPP.US,D,20230710,000000,7.91,8.35,7.6301,8.35,204795,0
+DAPP.US,D,20230711,000000,8.44,8.529,8.27,8.47,291510,0
+DAPP.US,D,20230712,000000,8.71,8.79,8.3,8.46,373483,0
+DAPP.US,D,20230713,000000,8.54,9.65,8.54,9.59,345334,0
+DAPP.US,D,20230714,000000,9.59,9.76,8.87,9.06,505985,0
+DAPP.US,D,20230717,000000,9.08,9.399,8.83,8.89,255236,0
+DAPP.US,D,20230718,000000,8.81,8.88,8.5849,8.75,441701,0
+DAPP.US,D,20230719,000000,8.75,9.13,8.75,9.01,331773,0
+DAPP.US,D,20230720,000000,9.04,9.14,8.5003,8.53,299933,0
+DAPP.US,D,20230721,000000,8.57,8.73,8.21,8.5,130400,0
+DAPP.US,D,20230724,000000,8.3,8.349,8.09,8.25,196472,0
+DAPP.US,D,20230725,000000,8.25,8.64,8.25,8.3,160981,0
+DAPP.US,D,20230726,000000,8.31,8.57,8.2742,8.51,80783,0
+DAPP.US,D,20230727,000000,8.56,8.662,8.02,8.09,376035,0
+DAPP.US,D,20230728,000000,8.17,8.41,8.16,8.33,385181,0
+DAPP.US,D,20230731,000000,8.39,8.57,8.36,8.42,227084,0
+DAPP.US,D,20230801,000000,8.31,8.31,7.91,8.175,377609,0
+DAPP.US,D,20230802,000000,8.12,8.299,7.85,7.96,87634,0
+DAPP.US,D,20230803,000000,7.8,7.94,7.71,7.77,60038,0
+DAPP.US,D,20230804,000000,7.8,7.8,7.4,7.4,262215,0
+DAPP.US,D,20230807,000000,7.4,7.4082,6.95,7.23,209745,0
+DAPP.US,D,20230808,000000,7.32,7.56,7.19,7.53,141397,0
+DAPP.US,D,20230809,000000,7.63,7.66,7.25,7.25,87954,0
+DAPP.US,D,20230810,000000,7.3,7.6199,7.18,7.18,133282,0
+DAPP.US,D,20230811,000000,7.09,7.47,7.08,7.37,47192,0
+DAPP.US,D,20230814,000000,7.35,7.35,7.07,7.23,74249,0
+DAPP.US,D,20230815,000000,7.17,7.288,6.97,6.97,55971,0
+DAPP.US,D,20230816,000000,6.91,6.9799,6.77,6.89,100242,0
+DAPP.US,D,20230817,000000,6.77,6.77,6.421,6.44,205067,0
+DAPP.US,D,20230818,000000,6.12,6.32,6.02,6.24,88567,0
+DAPP.US,D,20230821,000000,6.27,6.33,6.07,6.21,143556,0
+DAPP.US,D,20230822,000000,6.24,6.27,6.02,6.05,55794,0
+DAPP.US,D,20230823,000000,6.05,6.43,6.05,6.37,148234,0
+DAPP.US,D,20230824,000000,6.43,6.43,6,6.03,205516,0
+DAPP.US,D,20230825,000000,6.03,6.12,5.9,6.03,255287,0
+DAPP.US,D,20230828,000000,6.16,6.18,6.03,6.04,72265,0
+DAPP.US,D,20230829,000000,6.1,6.9299,6.03,6.88,283859,0
+DAPP.US,D,20230830,000000,6.81,6.8248,6.65,6.75,129187,0
+DAPP.US,D,20230831,000000,6.82,6.85,6.45,6.45,253139,0
+DAPP.US,D,20230901,000000,6.5,6.5,6.15,6.2,112028,0
+DAPP.US,D,20230905,000000,6.2,6.239,6.1326,6.14,71625,0
+DAPP.US,D,20230906,000000,6.18,6.3,6.08,6.16,78512,0
+DAPP.US,D,20230907,000000,6.09,6.1827,5.8815,6.12,88123,0
+DAPP.US,D,20230908,000000,6.16,6.16,5.93,6,36807,0
+DAPP.US,D,20230911,000000,6,6.0605,5.75,5.75,107141,0
+DAPP.US,D,20230912,000000,5.91,6.199,5.82,5.82,55200,0
+DAPP.US,D,20230913,000000,5.9,5.9,5.725,5.75,35970,0
+DAPP.US,D,20230914,000000,5.9,6.097,5.831,5.94,134794,0
+DAPP.US,D,20230915,000000,5.98,5.99,5.89,5.95,138804,0
+DAPP.US,D,20230918,000000,6.19,6.239,5.9505,5.99,48794,0
+DAPP.US,D,20230919,000000,6.05,6.0903,5.85,5.93,63770,0
+DAPP.US,D,20230920,000000,5.94,5.9649,5.71,5.71,20791,0
+DAPP.US,D,20230921,000000,5.58,5.6397,5.52,5.56,43778,0
+DAPP.US,D,20230922,000000,5.61,5.6192,5.4,5.4,62695,0
+DAPP.US,D,20230925,000000,5.3,5.46,5.29,5.38,160976,0
+DAPP.US,D,20230926,000000,5.38,5.47,5.25,5.25,393016,0
+DAPP.US,D,20230927,000000,5.4,5.49,5.27,5.36,177985,0
+DAPP.US,D,20230928,000000,5.36,5.69,5.32,5.55,69289,0
+DAPP.US,D,20230929,000000,5.6,5.67,5.46,5.48,47876,0
+DAPP.US,D,20231002,000000,5.71,5.9221,5.48,5.52,110598,0
+DAPP.US,D,20231003,000000,5.42,5.43,5.11,5.13,46258,0
+DAPP.US,D,20231004,000000,5.1,5.23,4.99,5.22,213429,0
+DAPP.US,D,20231005,000000,5.22,5.3,5.09,5.18,33805,0
+DAPP.US,D,20231006,000000,5.1,5.48,5.0967,5.48,80771,0
+DAPP.US,D,20231009,000000,5.37,5.43,5.29,5.36,60281,0
+DAPP.US,D,20231010,000000,5.37,5.62,5.37,5.48,34359,0
+DAPP.US,D,20231011,000000,5.47,5.47,5.2,5.26,49830,0
+DAPP.US,D,20231012,000000,5.2003,5.26,5.07,5.1,31428,0
+DAPP.US,D,20231013,000000,5.13,5.13,4.975,5,29175,0
+DAPP.US,D,20231016,000000,5.28,5.47,5.153,5.26,52915,0
+DAPP.US,D,20231017,000000,5.24,5.48,5.173,5.44,44411,0
+DAPP.US,D,20231018,000000,5.37,5.37,5.04,5.09,83330,0
+DAPP.US,D,20231019,000000,5.1,5.17,5.03,5.08,34516,0
+DAPP.US,D,20231020,000000,5.17,5.3,5.08,5.085,28117,0
+DAPP.US,D,20231023,000000,5.21,5.5,5.11,5.4,66665,0
+DAPP.US,D,20231024,000000,5.91,6.08,5.73,5.89,201437,0
+DAPP.US,D,20231025,000000,5.88,6.0499,5.785,5.82,200915,0
+DAPP.US,D,20231026,000000,5.77,5.85,5.5,5.6,76069,0
+DAPP.US,D,20231027,000000,5.65,5.726,5.5,5.53,88174,0
+DAPP.US,D,20231030,000000,5.66,5.837,5.49,5.6,228588,0
+DAPP.US,D,20231031,000000,5.58,5.63,5.47,5.62,66117,0
+DAPP.US,D,20231101,000000,5.66,5.7,5.55,5.7,83704,0
+DAPP.US,D,20231102,000000,5.82,6.14,5.82,6.13,263303,0
+DAPP.US,D,20231103,000000,6.1,6.32,6.09,6.21,104084,0
+DAPP.US,D,20231106,000000,6.32,6.34,6.0001,6.06,131846,0
+DAPP.US,D,20231107,000000,6.04,6.14,5.9,6.14,58305,0
+DAPP.US,D,20231108,000000,6.06,6.06,5.83,5.88,108639,0
+DAPP.US,D,20231109,000000,6.16,6.47,5.81,5.89,145103,0
+DAPP.US,D,20231110,000000,5.89,5.9599,5.67,5.87,126607,0
+DAPP.US,D,20231113,000000,5.82,5.82,5.57,5.68,126316,0
+DAPP.US,D,20231114,000000,5.7,5.8,5.535,5.72,123354,0
+DAPP.US,D,20231115,000000,5.78,6.17,5.73,6.1,99806,0
+DAPP.US,D,20231116,000000,5.96,5.99,5.76,5.85,59354,0
+DAPP.US,D,20231117,000000,5.86,5.95,5.76,5.925,150401,0
+DAPP.US,D,20231120,000000,6.04,6.275,6.024,6.24,98356,0
+DAPP.US,D,20231121,000000,6.1,6.16,5.91,6.03,302352,0
+DAPP.US,D,20231122,000000,6.14,6.23,5.93,6.2141,44270,0
+DAPP.US,D,20231124,000000,6.21,6.59,6.17,6.5238,105859,0
+DAPP.US,D,20231127,000000,6.42,6.61,6.29,6.46,343996,0
+DAPP.US,D,20231128,000000,6.59,7,6.59,6.99,190605,0
+DAPP.US,D,20231129,000000,7.11,7.14,6.91,7.05,281797,0
+DAPP.US,D,20231130,000000,7,7.05,6.84,6.86,114019,0
+DAPP.US,D,20231201,000000,6.9,7.54,6.85,7.51,407626,0
+DAPP.US,D,20231204,000000,8.25,8.28,7.75,8.07,282270,0
+DAPP.US,D,20231205,000000,8.06,8.4899,7.995,8.13,242583,0
+DAPP.US,D,20231206,000000,8.33,8.33,8.01,8.01,619481,0
+DAPP.US,D,20231207,000000,7.95,8.22,7.75,8.12,189664,0
+DAPP.US,D,20231208,000000,8.12,8.7,8.12,8.69,238133,0
+DAPP.US,D,20231211,000000,8.3,8.3,7.62,7.75,365865,0
+DAPP.US,D,20231212,000000,7.85,7.95,7.68,7.79,351358,0
+DAPP.US,D,20231213,000000,7.88,8.5,7.68,8.5,185819,0
+DAPP.US,D,20231214,000000,8.59,8.9397,8.52,8.79,180405,0
+DAPP.US,D,20231215,000000,8.69,8.83,8.51,8.83,117802,0
+DAPP.US,D,20231218,000000,8.68,9.25,8.5982,9.11,303293,0
+DAPP.US,D,20231219,000000,9.5,9.75,9.11,9.41,477815,0
+DAPP.US,D,20231220,000000,9.85,10.248,9.52,9.52,473920,0
+DAPP.US,D,20231221,000000,10.06,10.2499,9.73,10.23,455114,0
+DAPP.US,D,20231222,000000,10.33,11.215,10.1,10.92,542456,0
+DAPP.US,D,20231226,000000,10.88,11.23,10.71,11.15,404918,0
+DAPP.US,D,20231227,000000,11.62,12.45,11.61,12.39,901838,0
+DAPP.US,D,20231228,000000,12.07,12.1481,11.5,11.79,737464,0
+DAPP.US,D,20231229,000000,11.93,12.1,10.07,10.28,829002,0
+DAPP.US,D,20240102,000000,11.16,11.24,9.9,9.97,834220,0
+DAPP.US,D,20240103,000000,9.14,9.87,9,9.58,769028,0
+DAPP.US,D,20240104,000000,9.82,10.2,9.55,9.88,228295,0
+DAPP.US,D,20240105,000000,9.88,9.88,9.3,9.54,252489,0
+DAPP.US,D,20240108,000000,9.65,10.14,9.0909,9.97,490704,0
+DAPP.US,D,20240109,000000,9.97,10.07,9.7086,9.75,355530,0
+DAPP.US,D,20240110,000000,9.59,10.21,9.3036,9.84,661300,0
+DAPP.US,D,20240111,000000,10.64,10.81,8.9,9.16,484538,0
+DAPP.US,D,20240112,000000,8.91,8.998,8.33,8.34,388925,0
+DAPP.US,D,20240116,000000,8.15,8.25,7.72,7.99,487262,0
+DAPP.US,D,20240117,000000,7.74,7.8,7.66,7.78,131301,0
+DAPP.US,D,20240118,000000,7.84,7.9975,7.29,7.3,195099,0
+DAPP.US,D,20240119,000000,7.33,7.36,6.9149,7.35,276999,0
+DAPP.US,D,20240122,000000,7.21,7.59,7.09,7.39,98712,0
+DAPP.US,D,20240123,000000,7.2,7.2316,7.02,7.07,174379,0
+DAPP.US,D,20240124,000000,7.38,7.44,6.96,7.01,332277,0
+DAPP.US,D,20240125,000000,7.04,7.1999,6.92,7.14,73309,0
+DAPP.US,D,20240126,000000,7.42,7.83,7.4148,7.78,223387,0
+DAPP.US,D,20240129,000000,7.93,8.4299,7.71,8.25,302756,0
+DAPP.US,D,20240130,000000,8.31,8.3299,7.98,8.1,182238,0
+DAPP.US,D,20240131,000000,7.9,8.2,7.71,7.71,111847,0
+DAPP.US,D,20240201,000000,7.78,7.9,7.5001,7.79,190492,0
+DAPP.US,D,20240202,000000,7.7,7.81,7.5,7.64,121385,0
+DAPP.US,D,20240205,000000,7.57,7.57,7.12,7.12,257848,0
+DAPP.US,D,20240206,000000,7.11,7.4499,7.1,7.41,156820,0
+DAPP.US,D,20240207,000000,7.41,7.6,7.17,7.59,229652,0
+DAPP.US,D,20240208,000000,7.8,8.41,7.79,8.4,291672,0
+DAPP.US,D,20240209,000000,9,9.226,8.77,9.15,304998,0
+DAPP.US,D,20240212,000000,9.17,10.12,9.17,9.97,310095,0
+DAPP.US,D,20240213,000000,9.42,9.65,9.07,9.45,403754,0
+DAPP.US,D,20240214,000000,10.37,10.72,10.28,10.66,293879,0
+DAPP.US,D,20240215,000000,11,11.1277,10.2,10.4,864286,0
+DAPP.US,D,20240216,000000,10.63,10.7452,10.1,10.3,215338,0
+DAPP.US,D,20240220,000000,10.34,10.4388,9.42,9.86,597322,0
+DAPP.US,D,20240221,000000,9.37,9.5799,9.27,9.28,250157,0
+DAPP.US,D,20240222,000000,9.62,9.8,9.42,9.57,179343,0
+DAPP.US,D,20240223,000000,9.58,9.58,9.145,9.37,342138,0
+DAPP.US,D,20240226,000000,9.37,10.7475,9.37,10.61,295642,0
+DAPP.US,D,20240227,000000,11.43,11.52,10.61,10.8,418640,0
+DAPP.US,D,20240228,000000,11.41,11.41,10.4,10.54,348882,0
+DAPP.US,D,20240229,000000,10.65,10.86,9.71,9.9,411600,0
+DAPP.US,D,20240301,000000,9.9,10.24,9.57,10.18,311941,0
+DAPP.US,D,20240304,000000,10.62,10.84,10.12,10.26,477370,0
+DAPP.US,D,20240305,000000,10.17,10.45,9.46,9.46,604957,0
+DAPP.US,D,20240306,000000,9.8,10.29,9.52,9.99,335551,0
+DAPP.US,D,20240307,000000,10.12,10.185,9.75,10.12,407931,0
+DAPP.US,D,20240308,000000,10.13,11.0972,10.13,10.6,461605,0
+DAPP.US,D,20240311,000000,11.07,11.09,10.1,10.1,271880,0
+DAPP.US,D,20240312,000000,10.21,10.26,9.75,10.12,129929,0
+DAPP.US,D,20240313,000000,10.2,10.7484,10.18,10.54,95115,0
+DAPP.US,D,20240314,000000,10.39,10.5,9.62,9.85,277377,0
+DAPP.US,D,20240315,000000,9.57,10.56,9.57,10.47,125561,0
+DAPP.US,D,20240318,000000,10.4,10.5,10,10.15,73854,0
+DAPP.US,D,20240319,000000,9.79,10.05,9.375,9.96,236445,0
+DAPP.US,D,20240320,000000,10.03,11.3,9.91,11.27,577949,0
+DAPP.US,D,20240321,000000,11.53,11.7,11.1115,11.26,1624524,0
+DAPP.US,D,20240322,000000,11.13,11.13,10.68,10.8,721450,0
+DAPP.US,D,20240325,000000,11.08,11.7899,11.08,11.64,199820,0
+DAPP.US,D,20240326,000000,11.78,11.79,11.3021,11.44,469182,0
+DAPP.US,D,20240327,000000,11.74,11.8,11.15,11.55,200958,0
+DAPP.US,D,20240328,000000,11.68,12.2599,11.59,11.65,443279,0
+DAPP.US,D,20240401,000000,11.57,11.6486,11.0059,11.26,579638,0
+DAPP.US,D,20240402,000000,10.82,10.82,10.24,10.41,257622,0
+DAPP.US,D,20240403,000000,10.39,10.66,10.3,10.4,96925,0
+DAPP.US,D,20240404,000000,10.76,10.98,10.36,10.39,485459,0
+DAPP.US,D,20240405,000000,10.17,10.43,10.061,10.13,256283,0
+DAPP.US,D,20240408,000000,10.64,10.8,10.06,10.21,127152,0
+DAPP.US,D,20240409,000000,10.21,10.23,9.8,9.94,261459,0
+DAPP.US,D,20240410,000000,9.75,10.0599,9.63,9.98,521058,0
+DAPP.US,D,20240411,000000,10,10.05,9.6785,10.05,190481,0
+DAPP.US,D,20240412,000000,9.88,10.03,9.285,9.4,231410,0
+DAPP.US,D,20240415,000000,9.4,9.41,8.77,8.83,356800,0
+DAPP.US,D,20240416,000000,8.65,8.69,8.37,8.58,137498,0
+DAPP.US,D,20240417,000000,8.6,8.81,8.3569,8.58,58330,0
+DAPP.US,D,20240418,000000,8.58,9.0788,8.49,8.82,94162,0
+DAPP.US,D,20240419,000000,9.09,9.15,8.82,8.99,112956,0
+DAPP.US,D,20240422,000000,9.26,9.9,9.11,9.9,279633,0
+DAPP.US,D,20240423,000000,9.8,10.42,9.78,10.32,336308,0
+DAPP.US,D,20240424,000000,10.28,10.46,9.96,10.03,173625,0
+DAPP.US,D,20240425,000000,9.55,9.979,9.44,9.86,292763,0
+DAPP.US,D,20240426,000000,9.98,10.16,9.85,10.1,219178,0
+DAPP.US,D,20240429,000000,9.86,9.99,9.5836,9.68,165640,0
+DAPP.US,D,20240430,000000,9.33,9.4277,8.88,8.9,175198,0
+DAPP.US,D,20240501,000000,8.73,9.2058,8.5201,8.74,201471,0
+DAPP.US,D,20240502,000000,9,9.2,8.8,9.17,111376,0
+DAPP.US,D,20240503,000000,9.53,9.63,9.25,9.35,483557,0
+DAPP.US,D,20240506,000000,9.58,9.97,9.55,9.83,135956,0
+DAPP.US,D,20240507,000000,9.8,9.8,9.32,9.37,267362,0
+DAPP.US,D,20240508,000000,9.25,9.43,9.05,9.43,52934,0
+DAPP.US,D,20240509,000000,9.31,9.6799,9.28,9.57,68343,0
+DAPP.US,D,20240510,000000,9.64,9.66,9.12,9.12,137682,0
+DAPP.US,D,20240513,000000,9.25,9.48,9.0401,9.11,52183,0
+DAPP.US,D,20240514,000000,9.02,9.31,9.01,9.21,59342,0
+DAPP.US,D,20240515,000000,9.52,9.9526,9.32,9.94,80922,0
+DAPP.US,D,20240516,000000,9.92,10.0579,9.69,9.69,522832,0
+DAPP.US,D,20240517,000000,9.91,10.14,9.69,9.83,90677,0
+DAPP.US,D,20240520,000000,9.85,10.72,9.745,10.72,346976,0
+DAPP.US,D,20240521,000000,10.74,10.79,10.4,10.47,1110728,0
+DAPP.US,D,20240522,000000,10.53,11.0899,10.48,10.62,73774,0
+DAPP.US,D,20240523,000000,10.67,10.67,9.9553,10.05,121313,0
+DAPP.US,D,20240524,000000,10.14,10.6612,10.04,10.55,313306,0
+DAPP.US,D,20240528,000000,10.55,10.7999,10.3555,10.54,240275,0
+DAPP.US,D,20240529,000000,10.34,10.5491,10.272,10.33,67717,0
+DAPP.US,D,20240530,000000,10.49,10.7,10.27,10.35,72375,0
+DAPP.US,D,20240531,000000,10.48,10.6,9.9101,10.14,145955,0
+DAPP.US,D,20240603,000000,10.41,10.67,10.18,10.22,101918,0
+DAPP.US,D,20240604,000000,10.32,10.99,10.32,10.84,288983,0
+DAPP.US,D,20240605,000000,11.05,11.26,10.71,11.25,136307,0
+DAPP.US,D,20240606,000000,11.17,11.8,11.15,11.65,170315,0
+DAPP.US,D,20240607,000000,11.57,11.95,11.16,11.16,331451,0
+DAPP.US,D,20240610,000000,11,11.41,10.96,11.22,200706,0
+DAPP.US,D,20240611,000000,10.95,11.44,10.4751,11.44,201273,0
+DAPP.US,D,20240612,000000,11.9,12.38,11.9,12.06,196239,0
+DAPP.US,D,20240613,000000,12.03,12.535,11.82,12.2,488476,0
+DAPP.US,D,20240614,000000,12.25,12.39,11.78,12.06,389725,0
+DAPP.US,D,20240617,000000,11.93,12.87,11.75,12.73,262425,0
+DAPP.US,D,20240618,000000,12.54,12.671,12.29,12.56,147532,0
+DAPP.US,D,20240620,000000,12.79,13.23,12.595,12.86,377568,0
+DAPP.US,D,20240621,000000,12.45,12.6,11.8301,12.11,406622,0
+DAPP.US,D,20240624,000000,11.75,12,11.41,11.68,485676,0
+DAPP.US,D,20240625,000000,11.84,12.42,11.77,12.24,72773,0
+DAPP.US,D,20240626,000000,12.2,12.73,12.15,12.18,57199,0
+DAPP.US,D,20240627,000000,12.37,12.6,12.05,12.13,58629,0
+DAPP.US,D,20240628,000000,12.32,12.32,11.85,11.99,71396,0
+DAPP.US,D,20240701,000000,12.28,12.83,12.25,12.73,135051,0
+DAPP.US,D,20240702,000000,12.64,13.03,12.6,12.8,108653,0
+DAPP.US,D,20240703,000000,12.57,12.8,12.5,12.67,34931,0
+DAPP.US,D,20240705,000000,11.84,12.5834,11.72,12.54,421859,0
+DAPP.US,D,20240708,000000,12.66,12.81,12.38,12.6,51830,0
+DAPP.US,D,20240709,000000,12.67,12.81,11.93,11.95,94763,0
+DAPP.US,D,20240710,000000,12.16,12.27,11.91,11.92,317451,0
+DAPP.US,D,20240711,000000,12.29,12.555,11.87,12,218053,0
+DAPP.US,D,20240712,000000,12.05,12.8,11.98,12.69,185676,0
+DAPP.US,D,20240715,000000,13.25,14.21,13.1568,14.16,281861,0
+DAPP.US,D,20240716,000000,14.21,14.85,14.01,14.79,229781,0
+DAPP.US,D,20240717,000000,14.38,15.14,13.95,14.21,560362,0
+DAPP.US,D,20240718,000000,14.46,14.5,13.08,13.22,499274,0
+DAPP.US,D,20240719,000000,13.31,14.0552,13.07,13.9,191959,0
+DAPP.US,D,20240722,000000,14.2,14.37,13.6,14.17,156080,0
+DAPP.US,D,20240723,000000,13.97,14.2772,13.6655,13.69,224656,0
+DAPP.US,D,20240724,000000,13.7,13.8496,12.89,12.96,251172,0
+DAPP.US,D,20240725,000000,12.57,12.7,12.0601,12.16,152426,0
+DAPP.US,D,20240726,000000,12.77,13.13,12.5891,12.72,266296,0
+DAPP.US,D,20240729,000000,13.03,13.25,12.28,12.31,166964,0
+DAPP.US,D,20240730,000000,12.25,12.36,11.82,11.89,220123,0
+DAPP.US,D,20240731,000000,12.3,12.72,12.22,12.29,135601,0
+DAPP.US,D,20240801,000000,12.22,12.4,11.4,11.57,236390,0
+DAPP.US,D,20240802,000000,11.34,11.5,10.71,10.79,149759,0
+DAPP.US,D,20240805,000000,9.15,10.1,8.69,9.91,600898,0
+DAPP.US,D,20240806,000000,10.14,10.45,9.8101,10.25,114296,0
+DAPP.US,D,20240807,000000,10.74,10.74,9.72,9.76,257594,0
+DAPP.US,D,20240808,000000,10.09,10.76,9.98,10.65,147244,0
+DAPP.US,D,20240809,000000,10.71,10.71,10.4,10.57,64853,0
+DAPP.US,D,20240812,000000,10.39,10.47,10.07,10.19,122024,0
+DAPP.US,D,20240813,000000,10.26,10.46,10.09,10.24,391911,0
+DAPP.US,D,20240814,000000,10.39,10.46,10.05,10.16,164619,0
+DAPP.US,D,20240815,000000,10.34,10.75,10.34,10.46,221931,0
+DAPP.US,D,20240816,000000,10.46,10.89,10.46,10.86,83927,0
+DAPP.US,D,20240819,000000,10.86,11.12,10.71,11.12,137228,0
+DAPP.US,D,20240820,000000,11.22,11.5,10.96,11.16,353681,0
+DAPP.US,D,20240821,000000,11.19,11.59,11.09,11.59,185576,0
+DAPP.US,D,20240822,000000,11.64,11.64,11.09,11.17,188432,0
+DAPP.US,D,20240823,000000,11.38,11.89,11.22,11.89,188382,0
+DAPP.US,D,20240826,000000,11.81,11.91,11.6,11.72,390349,0
+DAPP.US,D,20240827,000000,11.6,11.6,11.14,11.3009,98590,0
+DAPP.US,D,20240828,000000,11.18,11.27,10.68,10.78,210176,0
+DAPP.US,D,20240829,000000,10.99,11.37,10.78,10.87,216657,0
+DAPP.US,D,20240830,000000,10.9,10.9,10.53,10.69,66693,0
+DAPP.US,D,20240903,000000,10.53,10.53,9.77,9.77,158433,0
+DAPP.US,D,20240904,000000,9.71,10.01,9.53,9.75,72668,0
+DAPP.US,D,20240905,000000,10.01,10.22,9.9,10.06,41327,0
+DAPP.US,D,20240906,000000,10.1,10.29,9.41,9.47,156840,0
+DAPP.US,D,20240909,000000,9.68,10.29,9.68,10.28,285631,0
+DAPP.US,D,20240910,000000,10.19,10.56,9.97,10.55,216198,0
+DAPP.US,D,20240911,000000,10.4,10.57,10.025,10.49,47855,0
+DAPP.US,D,20240912,000000,10.49,10.74,10.33,10.66,121040,0
+DAPP.US,D,20240913,000000,10.68,11.02,10.64,10.91,93990,0
+DAPP.US,D,20240916,000000,10.68,10.69,10.35,10.59,55647,0
+DAPP.US,D,20240917,000000,10.67,11.11,10.67,10.81,197563,0
+DAPP.US,D,20240918,000000,10.71,11.348,10.69,10.7,116016,0
+DAPP.US,D,20240919,000000,11.26,11.34,10.95,10.95,96507,0
+DAPP.US,D,20240920,000000,10.98,11.08,10.8,11.02,677089,0
+DAPP.US,D,20240923,000000,11.13,11.39,11.07,11.3,319945,0
+DAPP.US,D,20240924,000000,11.25,11.78,11.17,11.78,115366,0
+DAPP.US,D,20240925,000000,11.78,11.9762,11.54,11.54,449572,0
+DAPP.US,D,20240926,000000,11.93,12.35,11.72,12.18,862533,0
+DAPP.US,D,20240927,000000,12.41,12.48,12.17,12.33,470406,0
+DAPP.US,D,20240930,000000,11.9,12.035,11.73,11.76,433316,0
+DAPP.US,D,20241001,000000,11.85,11.85,11.02,11.22,138608,0
+DAPP.US,D,20241002,000000,11.05,11.43,10.95,11.28,283450,0
+DAPP.US,D,20241003,000000,11.27,11.43,11.09,11.31,58370,0
+DAPP.US,D,20241004,000000,11.6,11.725,11.32,11.66,27634,0
+DAPP.US,D,20241007,000000,11.85,11.97,11.37,11.54,134649,0
+DAPP.US,D,20241008,000000,11.44,11.63,11.32,11.49,70507,0
+DAPP.US,D,20241009,000000,11.45,11.555,11.2,11.26,489153,0
+DAPP.US,D,20241010,000000,11.29,11.34,11,11.14,621591,0
+DAPP.US,D,20241011,000000,11.25,11.98,11.24,11.9638,515040,0
+DAPP.US,D,20241014,000000,12.33,12.6399,12.08,12.45,159808,0
+DAPP.US,D,20241015,000000,12.39,12.8,11.99,12.25,747443,0
+DAPP.US,D,20241016,000000,12.55,13.06,12.3899,13.05,133451,0
+DAPP.US,D,20241017,000000,13,13,12.645,12.79,153874,0
+DAPP.US,D,20241018,000000,13.14,13.69,13,13.62,178663,0
+DAPP.US,D,20241021,000000,13.49,13.8532,13.05,13.82,376034,0
+DAPP.US,D,20241022,000000,13.79,14.05,13.53,13.93,129282,0
+DAPP.US,D,20241023,000000,13.68,13.83,13.02,13.34,414350,0
+DAPP.US,D,20241024,000000,13.69,13.99,13.37,13.8,110996,0
+DAPP.US,D,20241025,000000,13.89,14.035,13.4,13.55,330781,0
+DAPP.US,D,20241028,000000,13.92,14.72,13.92,14.59,589170,0
+DAPP.US,D,20241029,000000,14.92,15.14,14.54,14.7,555178,0
+DAPP.US,D,20241030,000000,14.39,14.7,14.15,14.45,134898,0
+DAPP.US,D,20241031,000000,14.17,14.17,13.22,13.24,819581,0
+DAPP.US,D,20241101,000000,13.38,13.8666,12.95,12.99,226600,0
+DAPP.US,D,20241104,000000,12.85,12.9,12.5642,12.67,204080,0
+DAPP.US,D,20241105,000000,12.95,13.37,12.93,13.26,313460,0
+DAPP.US,D,20241106,000000,14.6,15.6,14.4,15.57,615704,0
+DAPP.US,D,20241107,000000,15.35,16.3051,15.28,16.14,417461,0
+DAPP.US,D,20241108,000000,15.95,16.2,15.58,16.2,288244,0
+DAPP.US,D,20241111,000000,17.63,19.01,17.41,18.86,526815,0
+DAPP.US,D,20241112,000000,18.07,18.84,17.84,18.72,513943,0
+DAPP.US,D,20241113,000000,18.85,19.56,17.02,17.145,458107,0
+DAPP.US,D,20241114,000000,17.55,17.73,16.4401,16.54,382092,0
+DAPP.US,D,20241115,000000,16.61,17.17,16.2,17.13,497744,0
+DAPP.US,D,20241118,000000,17,17.7999,16.81,17.29,306912,0
+DAPP.US,D,20241119,000000,17.31,18.2,17.1,18.11,407631,0
+DAPP.US,D,20241120,000000,18.58,18.86,17.795,18.17,572015,0
+DAPP.US,D,20241121,000000,19.14,19.34,17.08,17.45,509454,0
+DAPP.US,D,20241122,000000,17.35,18.79,17.15,18.47,262676,0
+DAPP.US,D,20241125,000000,18.9,18.92,17.7201,18.325,267639,0
+DAPP.US,D,20241126,000000,17.66,18.14,16.745,16.98,330340,0
+DAPP.US,D,20241127,000000,17.42,18.47,17.42,18.34,281232,0
+DAPP.US,D,20241129,000000,18.71,19.61,18.6201,18.8,567856,0
+DAPP.US,D,20241202,000000,18.64,19.03,18.0033,18.2,350378,0
+DAPP.US,D,20241203,000000,17.8,18.4351,17.57,18.18,145801,0
+DAPP.US,D,20241204,000000,18.27,19.49,18.2,19.43,429205,0
+DAPP.US,D,20241205,000000,20.37,20.7099,18.9235,19.01,305966,0
+DAPP.US,D,20241206,000000,19.29,20.59,19.19,20.19,392653,0
+DAPP.US,D,20241209,000000,20.01,20.03,18.4785,18.55,817976,0
+DAPP.US,D,20241210,000000,18.84,18.84,17.6,17.9,128303,0
+DAPP.US,D,20241211,000000,18.37,18.8,18.15,18.55,251464,0
+DAPP.US,D,20241212,000000,18.94,19.4,18.26,18.42,463144,0
+DAPP.US,D,20241213,000000,18.59,18.81,18.12,18.45,248775,0
+DAPP.US,D,20241216,000000,18.84,20.16,18.6493,19.48,302954,0
+DAPP.US,D,20241217,000000,19.78,19.78,18.79,19.13,295833,0
+DAPP.US,D,20241218,000000,19.01,19.185,16.84,17.08,703792,0
+DAPP.US,D,20241219,000000,17.67,17.87,16.1419,16.25,398811,0
+DAPP.US,D,20241220,000000,15.96,16.75,15.8606,16.55,542412,0
+DAPP.US,D,20241223,000000,15.9,15.9,15.13,15.24,509641,0
+DAPP.US,D,20241224,000000,15.59,16.29,15.54,16.22,562178,0
+DAPP.US,D,20241226,000000,15.89,16.18,15.755,15.98,488146,0
+DAPP.US,D,20241227,000000,16.01,16.07,15.23,15.38,319895,0
+DAPP.US,D,20241230,000000,15,15,14.26,14.68,673427,0
+DAPP.US,D,20241231,000000,15.11,15.2,14.24,14.37,270821,0
+DAPP.US,D,20250102,000000,14.96,15.44,14.64,15.09,320826,0
+DAPP.US,D,20250103,000000,15.24,16.6,15.15,16.59,288810,0
+DAPP.US,D,20250106,000000,16.97,17.28,16.68,17.11,523012,0
+DAPP.US,D,20250107,000000,16.96,16.99,15.77,15.87,354448,0
+DAPP.US,D,20250108,000000,15.68,15.769014,14.98,15.37,167158,0
+DAPP.US,D,20250110,000000,15.1,15.27,14.62,15.19,428006,0
+DAPP.US,D,20250113,000000,14.5,14.78,14.1601,14.75,238076,0
+DAPP.US,D,20250114,000000,15.31,15.6196,14.9529,15.2,223387,0
+DAPP.US,D,20250115,000000,15.81,16.325,15.65,16.13,377673,0
+DAPP.US,D,20250116,000000,16,16.33,15.75,16.14,423757,0
+DAPP.US,D,20250117,000000,16.82,17.2739,16.6648,16.76,288394,0
+DAPP.US,D,20250121,000000,16.99,17.09,15.9,16.6,539071,0
+DAPP.US,D,20250122,000000,16.47,16.9,16.06,16.71,297845,0
+DAPP.US,D,20250123,000000,16.4,17.3488,16.34,16.7,398881,0
+DAPP.US,D,20250124,000000,17,17.559,16.7706,16.87,275801,0
+DAPP.US,D,20250127,000000,15.74,15.78,13.9301,14.46,872041,0
+DAPP.US,D,20250128,000000,14.77,14.77,14.06,14.44,307455,0
+DAPP.US,D,20250129,000000,14.36,14.8199,14.22,14.68,340462,0
+DAPP.US,D,20250130,000000,14.9,15.54,14.9,15.41,353895,0
+DAPP.US,D,20250131,000000,15.59,15.93,15.06,15.18,359279,0
+DAPP.US,D,20250203,000000,13.93,15.29,13.93,15.14,259601,0
+DAPP.US,D,20250204,000000,15.12,15.32,14.9429,15.14,103538,0
+DAPP.US,D,20250205,000000,15.14,15.395,14.89,14.98,237243,0
+DAPP.US,D,20250206,000000,15.12,15.51,14.705,14.92,1344507,0
+DAPP.US,D,20250207,000000,15.25,15.82,14.96,15.08,365860,0
+DAPP.US,D,20250210,000000,15.26,15.34,15.07,15.21,121871,0
+DAPP.US,D,20250211,000000,14.91,15.17,14.43,14.5,176585,0
+DAPP.US,D,20250212,000000,14.33,14.8494,14.25,14.72,101703,0
+DAPP.US,D,20250213,000000,14.76,15.17,14.48,15.15,271455,0
+DAPP.US,D,20250214,000000,15.19,15.3705,15.0801,15.25,81884,0
+DAPP.US,D,20250218,000000,15.29,15.29,14.73,14.83,171443,0
+DAPP.US,D,20250219,000000,14.95,15.17,14.73,14.8,135983,0
+DAPP.US,D,20250220,000000,14.97,14.97,14.35,14.72,169485,0
+DAPP.US,D,20250221,000000,14.82,15.05,13.51,13.54,405427,0
+DAPP.US,D,20250224,000000,13.53,13.5873,12.53,12.74,278659,0
+DAPP.US,D,20250225,000000,12.06,12.22,11.13,11.44,564483,0
+DAPP.US,D,20250226,000000,11.46,11.85,11.29,11.54,298426,0
+DAPP.US,D,20250227,000000,12.06,12.3569,11.28,11.35,534291,0
+DAPP.US,D,20250228,000000,11.17,11.89,11.06,11.85,1325797,0
+DAPP.US,D,20250303,000000,12.67,12.94,11.12,11.22,532031,0
+DAPP.US,D,20250304,000000,10.86,11.58,10.37,11.21,629494,0
+DAPP.US,D,20250305,000000,11.38,11.87,11.1,11.87,310327,0
+DAPP.US,D,20250306,000000,11.39,11.76,11.02,11.19,535150,0
+DAPP.US,D,20250307,000000,11.12,11.52,10.81,11.31,276946,0
+DAPP.US,D,20250310,000000,10.82,10.9,9.78,10,348414,0
+DAPP.US,D,20250311,000000,10.11,10.4453,9.74,10.32,186579,0
+DAPP.US,D,20250312,000000,10.61,10.68,10.03,10.36,207168,0
+DAPP.US,D,20250313,000000,10.36,10.3761,9.86,9.91,209834,0
+DAPP.US,D,20250314,000000,10.24,10.6058,10.19,10.55,104848,0
+DAPP.US,D,20250317,000000,10.46,10.7099,10.2,10.59,400401,0
+DAPP.US,D,20250318,000000,10.4,10.4,10.02,10.08,336765,0
+DAPP.US,D,20250319,000000,10.14,10.68,10.09,10.55,222667,0
+DAPP.US,D,20250320,000000,10.39,10.75,10.34,10.46,116620,0
+DAPP.US,D,20250321,000000,10.22,10.41,10.085,10.37,81244,0
+DAPP.US,D,20250324,000000,10.71,11.21,10.71,11.19,156055,0
+DAPP.US,D,20250325,000000,11.09,11.19,10.74,10.84,312550,0
+DAPP.US,D,20250326,000000,10.86,10.86,10.18,10.21,313893,0
+DAPP.US,D,20250327,000000,10.13,10.36,9.97,10.1,159798,0
+DAPP.US,D,20250328,000000,9.97,9.97,9.3,9.33,256530,0
+DAPP.US,D,20250331,000000,9.1,9.12,8.77,9.03,773818,0
+DAPP.US,D,20250401,000000,9.06,9.56,8.8602,9.56,277216,0
+DAPP.US,D,20250402,000000,9.35,9.92,9.3,9.92,220837,0
+DAPP.US,D,20250403,000000,9.09,9.28,8.94,9.05,345586,0
+DAPP.US,D,20250404,000000,8.76,8.86,8,8.65,475329,0
+DAPP.US,D,20250407,000000,7.91,9.2015,7.8,8.53,371580,0
+DAPP.US,D,20250408,000000,9.01,9.07,7.915,8.01,359073,0
+DAPP.US,D,20250409,000000,8.04,9.5,7.91,9.31,405790,0
+DAPP.US,D,20250410,000000,9.02,9.02,8.37,8.58,708347,0
+DAPP.US,D,20250411,000000,8.83,9.17,8.67,9.14,472614,0
+DAPP.US,D,20250414,000000,9.39,9.53,9.13,9.27,394074,0
+DAPP.US,D,20250415,000000,9.35,9.36,8.83,8.97,115886,0
+DAPP.US,D,20250416,000000,8.74,9,8.682,8.9,184862,0
+DAPP.US,D,20250417,000000,8.97,9.02,8.73,8.98,137043,0
+DAPP.US,D,20250421,000000,9.07,9.1878,8.7929,8.92,282479,0
+DAPP.US,D,20250422,000000,9.12,9.85,9.12,9.79,153517,0
+DAPP.US,D,20250423,000000,10.25,10.31,9.86,9.98,439962,0
+DAPP.US,D,20250424,000000,9.94,10.39,9.94,10.37,285462,0
+DAPP.US,D,20250425,000000,10.47,10.73,10.32,10.64,536305,0
+DAPP.US,D,20250428,000000,10.7,10.7566,10.23,10.59,176901,0
+DAPP.US,D,20250429,000000,10.5,10.65,10.41,10.58,187842,0
+DAPP.US,D,20250430,000000,10.27,10.385,10.02,10.37,488455,0
+DAPP.US,D,20250501,000000,10.74,11.04,10.58,10.83,199603,0
+DAPP.US,D,20250502,000000,10.86,11.245,10.76,11.04,717495,0
+DAPP.US,D,20250505,000000,10.86,10.9,10.6012,10.75,506130,0
+DAPP.US,D,20250506,000000,10.49,10.88,10.49,10.83,423060,0
+DAPP.US,D,20250507,000000,10.91,10.9591,10.685,10.79,356794,0
+DAPP.US,D,20250508,000000,11.31,11.73,11.175,11.61,825095,0
+DAPP.US,D,20250509,000000,11.52,11.955,11.33,11.68,483736,0
+DAPP.US,D,20250512,000000,12.24,12.45,11.9902,12.17,374634,0
+DAPP.US,D,20250513,000000,12.54,12.98,12.41,12.92,653020,0
+DAPP.US,D,20250514,000000,12.96,13.0084,12.64,12.73,731365,0
+DAPP.US,D,20250515,000000,12.52,12.52,12,12.36,815829,0
+DAPP.US,D,20250516,000000,12.47,13.22,12.47,13.08,587481,0
+DAPP.US,D,20250519,000000,12.86,13.47,12.78,13.4,358785,0
+DAPP.US,D,20250520,000000,13.6,13.86,13.385,13.75,682418,0
+DAPP.US,D,20250521,000000,14,15.7,13.96,15.08,1415623,0
+DAPP.US,D,20250522,000000,14.68,15.0661,14.05,14.24,1460731,0
+DAPP.US,D,20250523,000000,13.195,13.71,12.97,13.44,916403,0
+DAPP.US,D,20250527,000000,14.04,14.21,13.76,14.06,905408,0
+DAPP.US,D,20250528,000000,14.04,14.04,13.3351,13.5,213882,0
+DAPP.US,D,20250529,000000,13.7,13.7,13.15,13.15,355135,0
+DAPP.US,D,20250530,000000,12.94,12.96,12.6005,12.81,775407,0
+DAPP.US,D,20250602,000000,12.95,13.48,12.95,13.42,587171,0
+DAPP.US,D,20250603,000000,13.79,14.1399,13.6,14.11,185881,0
+DAPP.US,D,20250604,000000,14.02,14.605,13.93,14.4,511929,0
+DAPP.US,D,20250605,000000,14.7,14.77,13.82,13.94,657767,0
+DAPP.US,D,20250606,000000,14.16,15.4099,14.16,15.15,395113,0
+DAPP.US,D,20250609,000000,15.21,15.42,15.08,15.33,867357,0
+DAPP.US,D,20250610,000000,15.41,15.41,14.96,15.15,569334,0
+DAPP.US,D,20250611,000000,15.01,15.18,14.77,14.94,319024,0
+DAPP.US,D,20250612,000000,14.77,15.08,14.69,14.82,671997,0
+DAPP.US,D,20250613,000000,14.32,14.64,14.17,14.35,178338,0
+DAPP.US,D,20250616,000000,15.03,15.36,15.03,15.3,181750,0
+DAPP.US,D,20250617,000000,15.01,15.12,14.49,14.67,299526,0
+DAPP.US,D,20250618,000000,14.64,15.31,14.45,15.31,956176,0
+DAPP.US,D,20250620,000000,15.54,15.63,15.1554,15.26,850559,0
+DAPP.US,D,20250623,000000,14.88,15.36,14.4769,15.13,240527,0
+DAPP.US,D,20250624,000000,15.24,15.6867,15.14,15.47,359388,0
+DAPP.US,D,20250625,000000,15.98,15.99,15.33,15.51,245127,0
+DAPP.US,D,20250626,000000,15.45,16.28,15.36,16.16,621437,0
+DAPP.US,D,20250627,000000,16.31,16.31,15.62,15.8,248221,0
+DAPP.US,D,20250630,000000,16.18,16.6399,16.135,16.55,718307,0
+DAPP.US,D,20250701,000000,16.3,16.7,16.145,16.43,240800,0
+DAPP.US,D,20250702,000000,16.54,17.5,16.54,17.5,230167,0
+DAPP.US,D,20250703,000000,17.5,18.07,17.445,17.66,617556,0
+DAPP.US,D,20250707,000000,17.47,17.51,16.65,17.14,1124753,0
+DAPP.US,D,20250708,000000,17.33,17.79,17.1821,17.25,314812,0
+DAPP.US,D,20250709,000000,17.52,17.71,17.01,17.71,446588,0
+DAPP.US,D,20250710,000000,17.56,18.04,17.4049,17.92,341099,0
+DAPP.US,D,20250711,000000,18.19,18.26,17.45,17.54,341125,0
+DAPP.US,D,20250714,000000,17.99,18.61,17.88,18.19,862129,0
+DAPP.US,D,20250715,000000,17.97,17.97,17.418,17.65,936231,0
+DAPP.US,D,20250716,000000,17.9,18.675,17.87,18.58,474670,0
+DAPP.US,D,20250717,000000,18.48,19.08,18.19,18.89,561105,0
+DAPP.US,D,20250718,000000,19.27,19.62,18.405,18.72,872990,0
+DAPP.US,D,20250721,000000,19.21,19.8704,18.665,18.69,878273,0
+DAPP.US,D,20250722,000000,18.77,18.88,18.05,18.76,313206,0
+DAPP.US,D,20250723,000000,18.85,18.88,18.26,18.77,759428,0
+DAPP.US,D,20250724,000000,18.63,18.9,18.46,18.64,591951,0
+DAPP.US,D,20250725,000000,18.58,18.58,17.93,18.3,368569,0
+DAPP.US,D,20250728,000000,18.62,18.6486,17.8836,17.98,404295,0
+DAPP.US,D,20250729,000000,18.03,18.03,17.1404,17.36,670440,0
+DAPP.US,D,20250730,000000,17.56,17.735,17.135,17.41,841470,0
+DAPP.US,D,20250731,000000,17.69,18,17.47,17.5,1264611,0
+DAPP.US,D,20250801,000000,16.6,16.63,15.84,16.03,654143,0
+DAPP.US,D,20250804,000000,16.28,16.74,15.97,16.74,436718,0
+DAPP.US,D,20250805,000000,16.66,16.66,16.1,16.43,586097,0
+DAPP.US,D,20250806,000000,16.475,16.92,16.3024,16.91,389791,0
+DAPP.US,D,20250807,000000,17.28,17.45,16.55,16.78,981923,0
+DAPP.US,D,20250808,000000,17.04,17.076,16.25,16.61,474605,0
+DAPP.US,D,20250811,000000,16.87,17.22,16.62,16.67,149396,0
+DAPP.US,D,20250812,000000,16.84,16.95,16.6419,16.76,369472,0
+DAPP.US,D,20250813,000000,16.73,17.22,16.63,16.88,352694,0
+DAPP.US,D,20250814,000000,16.7,17.39,16.63,17.36,432345,0
+DAPP.US,D,20250815,000000,17.23,17.34,16.67,17.13,509382,0
+DAPP.US,D,20250818,000000,17.245,18.01,17.11,17.77,379982,0
+DAPP.US,D,20250819,000000,17.64,17.76,16.58,16.65,569599,0
+DAPP.US,D,20250820,000000,16.55,16.95,15.91,16.95,683987,0
+DAPP.US,D,20250821,000000,16.62,16.88,16.49,16.76,207491,0
+DAPP.US,D,20250822,000000,16.72,17.8499,16.51,17.6,537672,0
+DAPP.US,D,20250825,000000,17.27,17.43,16.85,17.22,475281,0
+DAPP.US,D,20250826,000000,17.18,17.7,17.07,17.66,300238,0
+DAPP.US,D,20250827,000000,17.64,17.79,17.41,17.51,636811,0
+DAPP.US,D,20250828,000000,17.71,18.04,17.64,17.71,335721,0
+DAPP.US,D,20250829,000000,17.98,18.2517,17.57,17.93,560924,0
+DAPP.US,D,20250902,000000,17.53,18.23,17.09,18.02,462033,0
+DAPP.US,D,20250903,000000,18.09,18.17,17.28,17.42,555808,0
+DAPP.US,D,20250904,000000,17.42,17.42,16.74,16.89,173949,0
+DAPP.US,D,20250905,000000,17.27,17.31,16.31,16.94,242544,0
+DAPP.US,D,20250908,000000,17.07,17.2197,16.695,17.07,157102,0
+DAPP.US,D,20250909,000000,17.3,18.43,17.26,18.41,1033540,0
+DAPP.US,D,20250910,000000,18.76,19.39,18.635,19.08,1241251,0
+DAPP.US,D,20250911,000000,19.1,19.73,18.89,19.31,1563606,0
+DAPP.US,D,20250912,000000,19.37,19.8499,19.31,19.78,480079,0
+DAPP.US,D,20250915,000000,20,20.32,19.8301,20.29,265363,0
+DAPP.US,D,20250916,000000,20.5,20.85,20.0401,20.81,1330448,0
+DAPP.US,D,20250917,000000,20.7,21.53,20.26,21.21,749890,0
+DAPP.US,D,20250918,000000,21.63,21.98,21.2333,21.7,566852,0
+DAPP.US,D,20250919,000000,21.83,22.12,21.56,21.86,639771,0
+DAPP.US,D,20250922,000000,21.56,22.5401,21.24,22.49,452753,0
+DAPP.US,D,20250923,000000,22.72,22.8185,21.5432,21.75,580895,0
+DAPP.US,D,20250924,000000,21.98,22.6,21.85,22.03,769409,0
+DAPP.US,D,20250925,000000,21.24,21.486,20.345,20.78,498942,0
+DAPP.US,D,20250926,000000,20.7,20.78,19.83,20.58,874499,0
+DAPP.US,D,20250929,000000,20.96,21.9,20.96,21.84,572169,0
+DAPP.US,D,20250930,000000,21.73,21.98,21.505,21.75,500634,0
+DAPP.US,D,20251001,000000,22.05,22.42,21.8101,22.14,400594,0
+DAPP.US,D,20251002,000000,22.59,23.29,22.3404,23.22,1101379,0
+DAPP.US,D,20251003,000000,23.47,24.3,23.2,23.52,1190501,0
+DAPP.US,D,20251006,000000,24.61,24.9998,24.41,24.9,726161,0
+DAPP.US,D,20251007,000000,25.4,25.47,23.8,24.79,964100,0
+DAPP.US,D,20251008,000000,25.05,25.615,24.53,25.41,573529,0
+DAPP.US,D,20251009,000000,25.5,25.82,24.9201,25.81,718896,0
+DAPP.US,D,20251010,000000,26.67,27.4899,24.11,24.26,1724083,0
+DAPP.US,D,20251013,000000,25.25,25.5813,24.6,25.56,904031,0
+DAPP.US,D,20251014,000000,24.6,26.63,23.88,25.9,1365308,0
+DAPP.US,D,20251015,000000,26.7,27.16,25.66,26.49,774837,0
+DAPP.US,D,20251016,000000,26.65,26.6505,24.64,24.68,887999,0
+DAPP.US,D,20251017,000000,23.55,24.357,23.385,24.27,609460,0
+DAPP.US,D,20251020,000000,25.57,26.18,24.95,25.29,744910,0
+DAPP.US,D,20251021,000000,25.14,25.22,24.13,24.36,377784,0
+DAPP.US,D,20251022,000000,23.77,24.19,21.814,22.63,602215,0
+DAPP.US,D,20251023,000000,22.77,23.77,22.6106,23.43,252744,0
+DAPP.US,D,20251024,000000,24.44,25,24.37,25,700854,0
+DAPP.US,D,20251027,000000,25.85,25.88,25.3,25.64,339818,0
+DAPP.US,D,20251028,000000,25.65,26.3,25.16,25.16,473613,0
+DAPP.US,D,20251029,000000,25.23,25.45,24.21,24.77,649363,0
+DAPP.US,D,20251030,000000,24.01,24.36,23.57,23.61,411956,0
+DAPP.US,D,20251031,000000,24.37,24.77,23.6701,24.17,507254,0
+DAPP.US,D,20251103,000000,25.26,25.37,23.86,24.49,526605,0
+DAPP.US,D,20251104,000000,23.16,24.43,22.77,22.92,339873,0
+DAPP.US,D,20251105,000000,23.38,24.01,23.16,23.77,403193,0
+DAPP.US,D,20251106,000000,23.75,23.75,21.94,22,391468,0
+DAPP.US,D,20251107,000000,21.15,22.07,20.53,21.94,840119,0
+DAPP.US,D,20251110,000000,23.02,23.08,21.7,21.83,489073,0
+DAPP.US,D,20251111,000000,21.31,21.375,20.36,20.55,295549,0
+DAPP.US,D,20251112,000000,20.89,20.89,19.595,20,673777,0
+DAPP.US,D,20251113,000000,19.37,19.45,17.8901,18.02,899018,0
+DAPP.US,D,20251114,000000,17.3,18.41,17.0601,17.39,865922,0
+DAPP.US,D,20251117,000000,17.36,17.86,16.69,17.11,710525,0
+DAPP.US,D,20251118,000000,16.9,17.7472,16.71,17.37,811602,0
+DAPP.US,D,20251119,000000,17.25,17.7246,16.45,16.86,726753,0
+DAPP.US,D,20251120,000000,17.88,18.07,16.015,16.06,1374221,0
+DAPP.US,D,20251121,000000,15.96,16.2,15.11,15.96,734422,0
+DAPP.US,D,20251124,000000,16.3,17.52,16.245,17.48,534601,0
+DAPP.US,D,20251125,000000,17.17,17.65,16.55,17.61,1192896,0
+DAPP.US,D,20251126,000000,18,18.66,17.62,18.54,3149791,0
+DAPP.US,D,20251128,000000,19.03,19.74,19.01,19.41,1054834,0
+DAPP.US,D,20251201,000000,18.24,18.93,18.11,18.56,2563597,0
+DAPP.US,D,20251202,000000,18.78,19.195,18.12,18.15,501915,0
+DAPP.US,D,20251203,000000,18.26,19.02,18,18.98,428827,0
+DAPP.US,D,20251204,000000,18.92,19.785,18.6601,19.71,1683953,0
+DAPP.US,D,20251205,000000,19.46,19.5,18.81,19,276664,0
+DAPP.US,D,20251208,000000,19.4,19.55,18.9,19.46,283019,0
+DAPP.US,D,20251209,000000,19.24,20.51,19.1,20.11,499459,0
+DAPP.US,D,20251210,000000,19.89,20.33,19.56,19.87,275728,0
+DAPP.US,D,20251211,000000,19.39,19.875,18.84,19.87,387142,0
+DAPP.US,D,20251212,000000,19.61,20.09,18.54,18.62,232723,0
+DAPP.US,D,20251215,000000,18.5,18.67,16.805,16.82,814873,0
+DAPP.US,D,20251216,000000,16.8,17.19,16.49,17.1,4667228,0
+DAPP.US,D,20251217,000000,17.44,17.635,16.26,16.33,221807,0
+DAPP.US,D,20251218,000000,16.98,17.3573,16.51,16.55,176493,0
+DAPP.US,D,20251219,000000,17.07,17.88,17.07,17.86,991346,0
+DAPP.US,D,20251222,000000,18.41,18.665,18.05,18.11,419219,0
+DAPP.US,D,20251223,000000,17.85,18.05,17.61,17.76,404956,0
+DAPP.US,D,20251224,000000,17.66,17.84,17.49,17.84,365299,0
+DAPP.US,D,20251226,000000,17.75,17.8,17.08,17.19,294611,0
+DAPP.US,D,20251229,000000,16.92,17.59,16.92,17.06,662616,0
+DAPP.US,D,20251230,000000,17.04,17.14,16.6506,16.78,614659,0
+DAPP.US,D,20251231,000000,16.78,16.885,16.43,16.53,568902,0
+DAPP.US,D,20260102,000000,16.89,17.8599,16.71,17.8,565234,0
+DAPP.US,D,20260105,000000,18.5,19.37,18.37,19.25,1951044,0
+DAPP.US,D,20260106,000000,19.3,19.4725,18.455,18.97,1615894,0
+DAPP.US,D,20260107,000000,19.14,19.1888,18.65,18.68,176918,0
+DAPP.US,D,20260108,000000,18.55,19.32,18.416,19.02,668984,0
+DAPP.US,D,20260109,000000,19.18,19.61,18.9201,19.11,260989,0
+DAPP.US,D,20260112,000000,18.95,19.788,18.95,19.69,666172,0
+DAPP.US,D,20260113,000000,19.95,20.14,19.57,20.08,525914,0
+DAPP.US,D,20260114,000000,20.3,20.77,20.1116,20.48,456070,0
+DAPP.US,D,20260115,000000,20.57,20.6099,19.92,20.08,322234,0
+DAPP.US,D,20260116,000000,20.11,21.15,20.08,21.04,520702,0
+DAPP.US,D,20260120,000000,19.71,20.36,19.46,19.76,582772,0
+DAPP.US,D,20260121,000000,19.82,20.42,18.82,19.68,1069843,0
+DAPP.US,D,20260122,000000,19.97,20,19.21,19.28,1074142,0
+DAPP.US,D,20260123,000000,19.25,20.36,18.72,19.82,428400,0
+DAPP.US,D,20260126,000000,19.52,19.731,19.12,19.16,220974,0
+DAPP.US,D,20260127,000000,19.43,20.29,19.2,20.21,298468,0
+DAPP.US,D,20260128,000000,20.34,20.54,19.86,20.16,661677,0
+DAPP.US,D,20260129,000000,20.03,20.03,18.52,18.96,484017,0
+DAPP.US,D,20260130,000000,18.57,18.84,17.74,18.03,1342651,0
+DAPP.US,D,20260202,000000,17.37,17.86,17.13,17.39,503175,0
+DAPP.US,D,20260203,000000,17.65,17.72,16.31,17.15,628736,0
+DAPP.US,D,20260204,000000,16.75,16.774,15.17,15.79,976905,0
+DAPP.US,D,20260205,000000,15.09,15.47,13.68,13.72,1171398,0
+DAPP.US,D,20260206,000000,14.66,16.0099,14.66,15.95,967305,0
+DAPP.US,D,20260209,000000,15.77,16.92,15.6648,16.85,633769,0
+DAPP.US,D,20260210,000000,16.52,17.01,16.42,16.44,345772,0
+DAPP.US,D,20260211,000000,16.5,16.5,15.5,15.92,345236,0
+DAPP.US,D,20260212,000000,15.94,16.01,15.095,15.27,246580,0
+DAPP.US,D,20260213,000000,15.58,16.3986,15.21,16.04,270701,0
+DAPP.US,D,20260217,000000,15.66,15.9634,15.21,15.67,325053,0
+DAPP.US,D,20260218,000000,15.5,16.135,15.45,15.616,122648,0

daily/us/nasdaq etfs/dfgp.us.txt

@@ -0,0 +1,570 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFGP.US,D,20231109,000000,50.1391,50.1391,50.1391,50.1391,151,0
+DFGP.US,D,20231110,000000,50.21,50.2299,50.195,50.195,14566,0
+DFGP.US,D,20231113,000000,50.2,50.26,50.17,50.26,13719,0
+DFGP.US,D,20231114,000000,50.74,50.8283,50.7265,50.82,407543,0
+DFGP.US,D,20231115,000000,50.66,50.68,50.61,50.6256,23006,0
+DFGP.US,D,20231116,000000,50.745,50.88,50.74,50.8397,400525,0
+DFGP.US,D,20231117,000000,50.88,51.06,50.88,51.06,600257,0
+DFGP.US,D,20231120,000000,50.97,51.275,50.97,51.11,42241,0
+DFGP.US,D,20231121,000000,51.07,51.2,50.985,51.0584,14990,0
+DFGP.US,D,20231122,000000,51.0692,51.1492,50.98,50.98,31028,0
+DFGP.US,D,20231124,000000,51.01,51.0374,51.01,51.0374,6171,0
+DFGP.US,D,20231127,000000,51.09,51.3599,51.08,51.25,36654,0
+DFGP.US,D,20231128,000000,51.19,51.4,51.19,51.386,402699,0
+DFGP.US,D,20231129,000000,51.65,51.72,51.611,51.6943,33299,0
+DFGP.US,D,20231130,000000,51.5498,51.76,51.4999,51.5284,20171,0
+DFGP.US,D,20231201,000000,51.72,52.12,51.6621,51.9942,36677,0
+DFGP.US,D,20231204,000000,51.91,51.91,51.7977,51.84,36163,0
+DFGP.US,D,20231205,000000,52.0805,52.18,52.07,52.1294,25924,0
+DFGP.US,D,20231206,000000,52.265,52.43,52.265,52.3051,13911,0
+DFGP.US,D,20231207,000000,52.2299,52.4699,52.185,52.2723,30665,0
+DFGP.US,D,20231208,000000,52.06,52.27,52.0056,52.125,47920,0
+DFGP.US,D,20231211,000000,52.16,52.16,51.9881,52.09,23505,0
+DFGP.US,D,20231212,000000,52.12,52.3883,52.11,52.2606,43684,0
+DFGP.US,D,20231213,000000,52.41,52.9,52.41,52.8748,34306,0
+DFGP.US,D,20231214,000000,53.06,53.22,53.06,53.1847,37168,0
+DFGP.US,D,20231215,000000,53.15,53.31,53.1,53.1297,13850,0
+DFGP.US,D,20231218,000000,53.17,53.17,53.04,53.1,56091,0
+DFGP.US,D,20231219,000000,52.9,52.9789,52.88,52.9226,43486,0
+DFGP.US,D,20231220,000000,53.06,53.1091,52.9921,53.0791,207373,0
+DFGP.US,D,20231221,000000,53.175,53.175,53.025,53.0862,55864,0
+DFGP.US,D,20231222,000000,53.19,53.19,53.06,53.06,19682,0
+DFGP.US,D,20231226,000000,53.11,53.2,53.07,53.14,31180,0
+DFGP.US,D,20231227,000000,53.37,53.51,53.2994,53.465,46524,0
+DFGP.US,D,20231228,000000,53.56,53.56,53.34,53.36,57155,0
+DFGP.US,D,20231229,000000,53.265,53.3069,53.215,53.2626,25232,0
+DFGP.US,D,20240102,000000,52.95,53.0435,52.9458,53.01,50705,0
+DFGP.US,D,20240103,000000,52.8817,53.1,52.8004,53.0621,34289,0
+DFGP.US,D,20240104,000000,52.79,52.94,52.79,52.81,53626,0
+DFGP.US,D,20240105,000000,52.63,52.87,52.625,52.745,27672,0
+DFGP.US,D,20240108,000000,52.81,52.93,52.81,52.8915,12446,0
+DFGP.US,D,20240109,000000,52.83,52.91,52.81,52.895,56544,0
+DFGP.US,D,20240110,000000,52.93,52.98,52.815,52.815,41633,0
+DFGP.US,D,20240111,000000,52.94,53.12,52.8508,53.12,66243,0
+DFGP.US,D,20240112,000000,53.26,53.26,53.18,53.2059,25881,0
+DFGP.US,D,20240116,000000,53.27,53.27,52.8516,52.895,135253,0
+DFGP.US,D,20240117,000000,52.69,52.81,52.69,52.7725,52350,0
+DFGP.US,D,20240118,000000,52.85,52.85,52.695,52.755,45389,0
+DFGP.US,D,20240119,000000,52.9,52.9,52.6301,52.7789,36881,0
+DFGP.US,D,20240122,000000,52.93,52.94,52.83,52.872,32983,0
+DFGP.US,D,20240123,000000,52.7301,52.7953,52.6768,52.7385,108782,0
+DFGP.US,D,20240124,000000,52.99,52.99,52.71,52.7425,52794,0
+DFGP.US,D,20240125,000000,52.86,52.96,52.82,52.9081,157950,0
+DFGP.US,D,20240126,000000,52.94,52.94,52.856,52.89,110717,0
+DFGP.US,D,20240129,000000,52.98,53.0693,52.93,53.048,54937,0
+DFGP.US,D,20240130,000000,53.08,53.15,52.967,53.1053,60665,0
+DFGP.US,D,20240131,000000,53.26,53.36,53.25,53.3,54391,0
+DFGP.US,D,20240201,000000,53.475,53.6,53.475,53.56,58419,0
+DFGP.US,D,20240202,000000,53.175,53.2447,53.102,53.17,24509,0
+DFGP.US,D,20240205,000000,52.99,52.99,52.7814,52.87,48760,0
+DFGP.US,D,20240206,000000,53.03,53.15,52.94,53.05,64934,0
+DFGP.US,D,20240207,000000,53.1,53.1332,52.94,52.94,49168,0
+DFGP.US,D,20240208,000000,52.93,52.95,52.855,52.89,35175,0
+DFGP.US,D,20240209,000000,52.79,52.8593,52.7458,52.81,38078,0
+DFGP.US,D,20240212,000000,52.96,52.96,52.79,52.8469,55001,0
+DFGP.US,D,20240213,000000,52.5482,52.74,52.46,52.5303,34054,0
+DFGP.US,D,20240214,000000,52.58,52.91,52.5615,52.6841,1735498,0
+DFGP.US,D,20240215,000000,52.8863,52.8863,52.7,52.7337,57121,0
+DFGP.US,D,20240216,000000,52.62,52.71,52.61,52.6996,38929,0
+DFGP.US,D,20240220,000000,52.88,52.88,52.7501,52.815,53839,0
+DFGP.US,D,20240221,000000,52.72,52.72,52.57,52.57,1602025,0
+DFGP.US,D,20240222,000000,52.68,52.73,52.64,52.68,66318,0
+DFGP.US,D,20240223,000000,52.74,52.8899,52.74,52.83,32377,0
+DFGP.US,D,20240226,000000,52.86,52.86,52.7,52.75,52552,0
+DFGP.US,D,20240227,000000,52.7,52.7595,52.66,52.67,37029,0
+DFGP.US,D,20240228,000000,52.655,52.8,52.655,52.74,1514668,0
+DFGP.US,D,20240229,000000,52.68,52.85,52.68,52.79,75674,0
+DFGP.US,D,20240301,000000,52.51,52.915,52.51,52.89,88290,0
+DFGP.US,D,20240304,000000,52.99,52.99,52.85,52.905,62840,0
+DFGP.US,D,20240305,000000,53.19,53.195,53.08,53.12,66246,0
+DFGP.US,D,20240306,000000,53.29,53.29,53.18,53.19,82779,0
+DFGP.US,D,20240307,000000,53.32,53.32,53.21,53.2734,35160,0
+DFGP.US,D,20240308,000000,53.4096,53.4497,53.3471,53.37,60905,0
+DFGP.US,D,20240311,000000,53.46,53.52,53.35,53.37,62451,0
+DFGP.US,D,20240312,000000,53.34,53.3698,53.28,53.305,31438,0
+DFGP.US,D,20240313,000000,53.29,53.33,53.21,53.21,46449,0
+DFGP.US,D,20240314,000000,53.28,53.28,52.95,52.975,726745,0
+DFGP.US,D,20240315,000000,53.04,53.04,52.91,52.94,33175,0
+DFGP.US,D,20240318,000000,53.02,53.0499,52.9599,52.985,34916,0
+DFGP.US,D,20240319,000000,52.94,53,52.92,52.94,54118,0
+DFGP.US,D,20240320,000000,53.25,53.25,52.89,53.04,38554,0
+DFGP.US,D,20240321,000000,53.18,53.18,53.04,53.05,67750,0
+DFGP.US,D,20240322,000000,53.42,53.42,53.23,53.28,101792,0
+DFGP.US,D,20240325,000000,53.38,53.38,53.14,53.16,167404,0
+DFGP.US,D,20240326,000000,53.2059,53.2192,53.15,53.195,68534,0
+DFGP.US,D,20240327,000000,53.35,53.38,53.2507,53.35,38794,0
+DFGP.US,D,20240328,000000,53.33,53.4393,53.32,53.38,348950,0
+DFGP.US,D,20240401,000000,53.4,53.4,52.93,52.93,86313,0
+DFGP.US,D,20240402,000000,52.85,52.99,52.819,52.98,57466,0
+DFGP.US,D,20240403,000000,52.92,53.05,52.84,53.02,68557,0
+DFGP.US,D,20240404,000000,53.22,53.22,53.0737,53.16,475294,0
+DFGP.US,D,20240405,000000,52.98,53.065,52.96,52.975,51260,0
+DFGP.US,D,20240408,000000,52.89,52.9895,52.89,52.93,36775,0
+DFGP.US,D,20240409,000000,53.09,53.15,53.07,53.15,62567,0
+DFGP.US,D,20240410,000000,52.88,52.88,52.625,52.69,138155,0
+DFGP.US,D,20240411,000000,52.7,52.7,52.52,52.58,51523,0
+DFGP.US,D,20240412,000000,52.78,52.795,52.71,52.72,49239,0
+DFGP.US,D,20240415,000000,52.55,52.55,52.35,52.42,71856,0
+DFGP.US,D,20240416,000000,52.18,52.18,51.93,52.075,98730,0
+DFGP.US,D,20240417,000000,52.23,52.2898,52.14,52.2484,59296,0
+DFGP.US,D,20240418,000000,52.24,52.24,52.12,52.145,36985,0
+DFGP.US,D,20240419,000000,52.24,52.2596,52.18,52.23,33251,0
+DFGP.US,D,20240422,000000,52.35,52.35,52.2,52.285,93459,0
+DFGP.US,D,20240423,000000,52.28,52.4,52.28,52.325,66746,0
+DFGP.US,D,20240424,000000,52.22,52.22,52.065,52.115,316435,0
+DFGP.US,D,20240425,000000,52.01,52.01,51.86,52.005,43753,0
+DFGP.US,D,20240426,000000,52.13,52.1895,52.1139,52.1325,60553,0
+DFGP.US,D,20240429,000000,52.28,52.3499,52.24,52.2891,77368,0
+DFGP.US,D,20240430,000000,52.15,52.245,52.1,52.11,76480,0
+DFGP.US,D,20240501,000000,52.21,52.4297,52.16,52.2804,69785,0
+DFGP.US,D,20240502,000000,52.32,52.465,52.265,52.44,49719,0
+DFGP.US,D,20240503,000000,52.82,52.82,52.56,52.66,53155,0
+DFGP.US,D,20240506,000000,52.7326,52.76,52.66,52.74,90507,0
+DFGP.US,D,20240507,000000,52.98,53.0199,52.84,52.882,63202,0
+DFGP.US,D,20240508,000000,52.805,52.8575,52.7901,52.815,70795,0
+DFGP.US,D,20240509,000000,52.72,52.8896,52.72,52.83,110398,0
+DFGP.US,D,20240510,000000,52.794,52.8234,52.7201,52.74,54169,0
+DFGP.US,D,20240513,000000,52.845,52.87,52.77,52.78,49277,0
+DFGP.US,D,20240514,000000,52.86,52.8783,52.785,52.83,49736,0
+DFGP.US,D,20240515,000000,53.15,53.24,53.1484,53.1864,67462,0
+DFGP.US,D,20240516,000000,53.23,53.23,53.09,53.1,53655,0
+DFGP.US,D,20240517,000000,53.18,53.18,52.94,52.98,115330,0
+DFGP.US,D,20240520,000000,52.96,52.98,52.9,52.9496,113795,0
+DFGP.US,D,20240521,000000,52.97,53.04,52.92,52.94,137184,0
+DFGP.US,D,20240522,000000,52.81,52.9098,52.81,52.85,50926,0
+DFGP.US,D,20240523,000000,52.72,52.72,52.65,52.69,43428,0
+DFGP.US,D,20240524,000000,52.81,52.81,52.69,52.7868,36712,0
+DFGP.US,D,20240528,000000,52.79,52.8,52.59,52.6179,62049,0
+DFGP.US,D,20240529,000000,52.53,52.53,52.3273,52.385,65032,0
+DFGP.US,D,20240530,000000,52.62,52.62,52.44,52.55,50018,0
+DFGP.US,D,20240531,000000,52.695,52.73,52.6401,52.69,67782,0
+DFGP.US,D,20240603,000000,52.86,52.985,52.8266,52.97,75002,0
+DFGP.US,D,20240604,000000,53.24,53.24,53.11,53.17,165815,0
+DFGP.US,D,20240605,000000,53.18,53.23,53.04,53.22,96476,0
+DFGP.US,D,20240606,000000,53.27,53.32,53.24,53.27,234714,0
+DFGP.US,D,20240607,000000,52.97,52.9798,52.87,52.9193,186820,0
+DFGP.US,D,20240610,000000,52.8,52.89,52.7736,52.8,48112,0
+DFGP.US,D,20240611,000000,52.75,52.9492,52.75,52.91,77492,0
+DFGP.US,D,20240612,000000,52.95,53.31,52.95,53.09,98803,0
+DFGP.US,D,20240613,000000,53.32,53.4196,53.29,53.37,36029,0
+DFGP.US,D,20240614,000000,53.449,53.4799,53.42,53.4523,72599,0
+DFGP.US,D,20240617,000000,53.2193,53.28,53.195,53.22,47825,0
+DFGP.US,D,20240618,000000,53.195,53.322,53.1837,53.3,61591,0
+DFGP.US,D,20240620,000000,53.12,53.3299,53.06,53.19,86462,0
+DFGP.US,D,20240621,000000,53.27,53.28,53.18,53.2159,75947,0
+DFGP.US,D,20240624,000000,53.22,53.42,53.205,53.28,53671,0
+DFGP.US,D,20240625,000000,53.2195,53.43,53.2,53.33,107004,0
+DFGP.US,D,20240626,000000,52.9893,53.12,52.92,52.97,61380,0
+DFGP.US,D,20240627,000000,53.065,53.31,53.04,53.145,71459,0
+DFGP.US,D,20240628,000000,53.16,53.35,52.91,52.91,63138,0
+DFGP.US,D,20240701,000000,52.65,52.9,52.61,52.63,123149,0
+DFGP.US,D,20240702,000000,52.99,52.99,52.7701,52.8857,69971,0
+DFGP.US,D,20240703,000000,52.99,53.08,52.94,53.0586,47703,0
+DFGP.US,D,20240705,000000,53.38,53.38,53.139,53.2757,70402,0
+DFGP.US,D,20240708,000000,53.38,53.38,53.27,53.3279,73658,0
+DFGP.US,D,20240709,000000,53.22,53.2799,53.13,53.245,113300,0
+DFGP.US,D,20240710,000000,53.27,53.3599,53.27,53.34,57725,0
+DFGP.US,D,20240711,000000,53.55,53.5993,53.41,53.41,79514,0
+DFGP.US,D,20240712,000000,53.55,53.6099,53.43,53.5816,54218,0
+DFGP.US,D,20240715,000000,53.85,53.85,53.5,53.525,91744,0
+DFGP.US,D,20240716,000000,53.3,53.4999,53.3,53.45,65176,0
+DFGP.US,D,20240717,000000,53.55,53.55,53.38,53.4,94985,0
+DFGP.US,D,20240718,000000,53.56,53.56,53.3,53.3,78151,0
+DFGP.US,D,20240719,000000,53.31,53.3399,53.15,53.2789,30634,0
+DFGP.US,D,20240722,000000,53.33,53.4,53.14,53.14,147746,0
+DFGP.US,D,20240723,000000,53.27,53.33,53.15,53.15,111194,0
+DFGP.US,D,20240724,000000,53.29,53.3,53.07,53.12,139481,0
+DFGP.US,D,20240725,000000,53.18,53.2999,53.15,53.15,102326,0
+DFGP.US,D,20240726,000000,53.47,53.47,53.32,53.32,123687,0
+DFGP.US,D,20240729,000000,53.51,53.54,53.39,53.49,93510,0
+DFGP.US,D,20240730,000000,53.81,53.81,53.43,53.44,83998,0
+DFGP.US,D,20240731,000000,53.95,53.95,53.65,53.79,68877,0
+DFGP.US,D,20240801,000000,53.93,53.96,53.8892,53.96,208458,0
+DFGP.US,D,20240802,000000,53.94,54.33,53.94,54.33,53826,0
+DFGP.US,D,20240805,000000,54.3,54.3098,54.16,54.25,47556,0
+DFGP.US,D,20240806,000000,54.22,54.229,53.94,54,56726,0
+DFGP.US,D,20240807,000000,53.85,53.99,53.82,53.845,70407,0
+DFGP.US,D,20240808,000000,53.93,53.93,53.795,53.86,79708,0
+DFGP.US,D,20240809,000000,54.12,54.18,54.04,54.05,51964,0
+DFGP.US,D,20240812,000000,54.17,54.17,54.01,54.085,124284,0
+DFGP.US,D,20240813,000000,54.48,54.48,54.2,54.22,80029,0
+DFGP.US,D,20240814,000000,54.36,54.4475,54.36,54.375,78833,0
+DFGP.US,D,20240815,000000,54.23,54.31,54.2101,54.3,69768,0
+DFGP.US,D,20240816,000000,54.31,54.38,54.2799,54.3746,37808,0
+DFGP.US,D,20240819,000000,54.18,54.44,54.18,54.3,67263,0
+DFGP.US,D,20240820,000000,54.72,54.72,54.515,54.56,66702,0
+DFGP.US,D,20240821,000000,54.59,54.74,54.52,54.67,70855,0
+DFGP.US,D,20240822,000000,54.64,54.64,54.4,54.5,112950,0
+DFGP.US,D,20240823,000000,54.63,54.72,54.5796,54.6841,34260,0
+DFGP.US,D,20240826,000000,54.78,54.78,54.65,54.6741,96109,0
+DFGP.US,D,20240827,000000,54.6,54.6399,54.49,54.58,215774,0
+DFGP.US,D,20240828,000000,54.52,54.61,54.52,54.55,128752,0
+DFGP.US,D,20240829,000000,54.52,54.56,54.48,54.515,78065,0
+DFGP.US,D,20240830,000000,54.54,54.56,54.33,54.38,74169,0
+DFGP.US,D,20240903,000000,54.55,54.57,54.43,54.49,54760,0
+DFGP.US,D,20240904,000000,54.595,54.7599,54.595,54.7483,112928,0
+DFGP.US,D,20240905,000000,54.83,54.85,54.73,54.835,238410,0
+DFGP.US,D,20240906,000000,54.8805,55.1,54.83,54.89,72453,0
+DFGP.US,D,20240909,000000,54.88,55.01,54.88,55.01,114340,0
+DFGP.US,D,20240910,000000,55.01,55.06,54.93,55.01,121877,0
+DFGP.US,D,20240911,000000,55.05,55.16,55.05,55.12,46747,0
+DFGP.US,D,20240912,000000,55.13,55.13,54.93,55.04,115068,0
+DFGP.US,D,20240913,000000,55.05,55.2099,55.05,55.13,46984,0
+DFGP.US,D,20240916,000000,55.18,55.34,55.1727,55.33,100612,0
+DFGP.US,D,20240917,000000,55.46,55.46,55.2508,55.28,44846,0
+DFGP.US,D,20240918,000000,55.19,55.4,55.1352,55.155,107859,0
+DFGP.US,D,20240919,000000,55.13,55.2,55.105,55.15,277046,0
+DFGP.US,D,20240920,000000,55.18,55.2,55.0901,55.19,146650,0
+DFGP.US,D,20240923,000000,55.13,55.19,55.04,55.17,67952,0
+DFGP.US,D,20240924,000000,55.11,55.28,55.055,55.265,63749,0
+DFGP.US,D,20240925,000000,55.28,55.28,55.1,55.11,93382,0
+DFGP.US,D,20240926,000000,55.1599,55.16,55.005,55.0644,43518,0
+DFGP.US,D,20240927,000000,55.18,55.2199,55.1,55.116,75176,0
+DFGP.US,D,20240930,000000,55.1699,55.1894,55.05,55.1,125105,0
+DFGP.US,D,20241001,000000,55.3399,55.38,55.23,55.26,119734,0
+DFGP.US,D,20241002,000000,55.19,55.23,55.11,55.21,63516,0
+DFGP.US,D,20241003,000000,55.14,55.1615,55.085,55.095,91515,0
+DFGP.US,D,20241004,000000,54.84,54.88,54.805,54.815,66384,0
+DFGP.US,D,20241007,000000,54.83,54.83,54.635,54.71,84244,0
+DFGP.US,D,20241008,000000,54.63,54.7,54.56,54.7,525875,0
+DFGP.US,D,20241009,000000,54.64,54.7,54.6,54.64,89332,0
+DFGP.US,D,20241010,000000,54.57,54.72,54.57,54.71,99347,0
+DFGP.US,D,20241011,000000,54.6,54.71,54.5977,54.7,90425,0
+DFGP.US,D,20241014,000000,54.5493,54.7,54.5493,54.7,76664,0
+DFGP.US,D,20241015,000000,54.83,54.8437,54.75,54.75,96713,0
+DFGP.US,D,20241016,000000,54.93,55.03,54.9025,54.98,111914,0
+DFGP.US,D,20241017,000000,54.93,54.93,54.76,54.79,70720,0
+DFGP.US,D,20241018,000000,54.85,54.9,54.84,54.85,54521,0
+DFGP.US,D,20241021,000000,54.67,54.67,54.34,54.47,100413,0
+DFGP.US,D,20241022,000000,54.35,54.35,54.1801,54.27,420269,0
+DFGP.US,D,20241023,000000,54.22,54.24,54.16,54.21,52962,0
+DFGP.US,D,20241024,000000,54.276,54.38,54.24,54.34,60658,0
+DFGP.US,D,20241025,000000,54.37,54.49,54.19,54.22,76178,0
+DFGP.US,D,20241028,000000,54.31,54.31,54.1562,54.2,142221,0
+DFGP.US,D,20241029,000000,54,54.23,54,54.17,112714,0
+DFGP.US,D,20241030,000000,54.26,54.345,54.05,54.05,81127,0
+DFGP.US,D,20241031,000000,54,54.1297,53.9299,54.06,81104,0
+DFGP.US,D,20241101,000000,54.15,54.17,53.935,53.94,72856,0
+DFGP.US,D,20241104,000000,54.1308,54.15,54.02,54.09,54926,0
+DFGP.US,D,20241105,000000,54.04,54.21,54,54.17,56699,0
+DFGP.US,D,20241106,000000,53.8809,54.073,53.8603,53.98,66923,0
+DFGP.US,D,20241107,000000,54.09,54.36,54.0565,54.2823,106748,0
+DFGP.US,D,20241108,000000,54.37,54.51,54.35,54.44,111368,0
+DFGP.US,D,20241111,000000,54.59,54.59,54.38,54.43,52737,0
+DFGP.US,D,20241112,000000,54.26,54.319,54.0601,54.1,78085,0
+DFGP.US,D,20241113,000000,54.35,54.36,53.9994,54.07,153595,0
+DFGP.US,D,20241114,000000,54.15,54.23,54.06,54.09,59310,0
+DFGP.US,D,20241115,000000,53.97,54.21,53.97,54.1527,69194,0
+DFGP.US,D,20241118,000000,54.03,54.2082,53.96,54.165,93244,0
+DFGP.US,D,20241119,000000,53.55,53.62,53.43,53.49,82420,0
+DFGP.US,D,20241120,000000,53.42,53.62,53.4109,53.46,75539,0
+DFGP.US,D,20241121,000000,53.44,53.63,53.44,53.47,113498,0
+DFGP.US,D,20241122,000000,53.57,53.5999,53.467,53.555,75696,0
+DFGP.US,D,20241125,000000,53.92,53.9737,53.81,53.9573,105883,0
+DFGP.US,D,20241126,000000,53.81,53.96,53.7974,53.895,131593,0
+DFGP.US,D,20241127,000000,54.02,54.085,53.9502,54.05,76377,0
+DFGP.US,D,20241129,000000,54.23,54.295,54.22,54.27,26849,0
+DFGP.US,D,20241202,000000,54.3642,54.4899,54.2,54.4,99441,0
+DFGP.US,D,20241203,000000,54.36,54.42,54.28,54.28,97023,0
+DFGP.US,D,20241204,000000,54.22,54.44,54.22,54.3963,98933,0
+DFGP.US,D,20241205,000000,54.33,54.45,54.28,54.405,87457,0
+DFGP.US,D,20241206,000000,54.53,54.57,54.44,54.455,92353,0
+DFGP.US,D,20241209,000000,54.49,54.49,54.41,54.45,96814,0
+DFGP.US,D,20241210,000000,54.41,54.45,54.37,54.43,78467,0
+DFGP.US,D,20241211,000000,54.49,54.53,54.34,54.345,80663,0
+DFGP.US,D,20241212,000000,54.21,54.27,54.085,54.085,99228,0
+DFGP.US,D,20241213,000000,54.06,54.0699,53.85,53.8844,312027,0
+DFGP.US,D,20241216,000000,54.01,54.01,53.88,53.94,99630,0
+DFGP.US,D,20241217,000000,53.25,53.2899,53.18,53.21,92836,0
+DFGP.US,D,20241218,000000,53.38,53.38,52.87,52.8747,120645,0
+DFGP.US,D,20241219,000000,52.78,52.82,52.68,52.725,130006,0
+DFGP.US,D,20241220,000000,52.88,52.99,52.805,52.885,176879,0
+DFGP.US,D,20241223,000000,52.88,52.88,52.77,52.78,107189,0
+DFGP.US,D,20241224,000000,52.6601,52.845,52.6519,52.8431,68416,0
+DFGP.US,D,20241226,000000,52.74,52.86,52.7,52.855,131285,0
+DFGP.US,D,20241227,000000,52.99,52.99,52.735,52.735,132323,0
+DFGP.US,D,20241230,000000,52.83,52.92,52.83,52.8887,141549,0
+DFGP.US,D,20241231,000000,52.92,52.98,52.82,52.83,181257,0
+DFGP.US,D,20250102,000000,52.94,52.965,52.82,52.86,133961,0
+DFGP.US,D,20250103,000000,52.85,52.9128,52.75,52.75,79465,0
+DFGP.US,D,20250106,000000,52.87,52.87,52.6737,52.73,93527,0
+DFGP.US,D,20250107,000000,52.68,52.68,52.4701,52.53,129438,0
+DFGP.US,D,20250108,000000,52.43,52.56,52.43,52.505,396290,0
+DFGP.US,D,20250110,000000,52.31,52.34,52.19,52.2281,245556,0
+DFGP.US,D,20250113,000000,52.03,52.25,52.03,52.185,225089,0
+DFGP.US,D,20250114,000000,52.17,52.2,52.0701,52.15,101710,0
+DFGP.US,D,20250115,000000,52.53,52.61,52.46,52.57,66880,0
+DFGP.US,D,20250116,000000,52.58,52.74,52.4801,52.69,118432,0
+DFGP.US,D,20250117,000000,52.7976,52.82,52.76,52.7701,124098,0
+DFGP.US,D,20250121,000000,52.94,52.96,52.86,52.94,175451,0
+DFGP.US,D,20250122,000000,52.98,52.98,52.86,52.91,168899,0
+DFGP.US,D,20250123,000000,52.84,52.84,52.7139,52.79,115795,0
+DFGP.US,D,20250124,000000,52.75,52.89,52.74,52.86,169008,0
+DFGP.US,D,20250127,000000,53.06,53.18,52.955,53.18,96874,0
+DFGP.US,D,20250128,000000,52.99,53.1,52.99,53.085,87197,0
+DFGP.US,D,20250129,000000,53.13,53.13,52.9272,53.035,104343,0
+DFGP.US,D,20250130,000000,53.22,53.22,53.11,53.136,132982,0
+DFGP.US,D,20250131,000000,53.23,53.28,53.05,53.15,94405,0
+DFGP.US,D,20250203,000000,53.21,53.35,53.155,53.21,99366,0
+DFGP.US,D,20250204,000000,53.12,53.32,53.1199,53.27,127627,0
+DFGP.US,D,20250205,000000,53.38,53.6,53.38,53.49,132878,0
+DFGP.US,D,20250206,000000,53.45,53.57,53.3844,53.44,80652,0
+DFGP.US,D,20250207,000000,53.26,53.3,53.205,53.28,53720,0
+DFGP.US,D,20250210,000000,53.36,53.38,53.13,53.255,69834,0
+DFGP.US,D,20250211,000000,53.12,53.27,53.09,53.1702,81138,0
+DFGP.US,D,20250212,000000,52.9,53.03,52.8434,52.97,89823,0
+DFGP.US,D,20250213,000000,53.12,53.46,53.12,53.295,92578,0
+DFGP.US,D,20250214,000000,53.355,53.505,53.35,53.3748,92432,0
+DFGP.US,D,20250218,000000,53.38,53.38,53.11,53.12,93562,0
+DFGP.US,D,20250219,000000,53.05,53.25,52.99,53.125,110365,0
+DFGP.US,D,20250220,000000,53.22,53.25,53.06,53.205,180887,0
+DFGP.US,D,20250221,000000,53.25,53.49,53.25,53.4085,93658,0
+DFGP.US,D,20250224,000000,53.33,53.5,53.32,53.46,146021,0
+DFGP.US,D,20250225,000000,53.64,53.785,53.59,53.69,321013,0
+DFGP.US,D,20250226,000000,53.66,53.8436,53.635,53.81,105097,0
+DFGP.US,D,20250227,000000,53.6,53.74,53.6,53.63,98089,0
+DFGP.US,D,20250228,000000,53.72,53.9,53.68,53.88,61772,0
+DFGP.US,D,20250303,000000,53.64,53.93,53.64,53.93,106863,0
+DFGP.US,D,20250304,000000,53.8,53.96,53.69,53.73,125534,0
+DFGP.US,D,20250305,000000,53.65,53.65,53.41,53.43,79938,0
+DFGP.US,D,20250306,000000,53.31,53.36,53.2,53.27,111728,0
+DFGP.US,D,20250307,000000,53.43,53.43,53.225,53.265,75194,0
+DFGP.US,D,20250310,000000,53.38,53.4904,53.36,53.39,117688,0
+DFGP.US,D,20250311,000000,53.31,53.37,53.16,53.17,196015,0
+DFGP.US,D,20250312,000000,53.23,53.23,53.15,53.15,86062,0
+DFGP.US,D,20250313,000000,53.03,53.25,53.005,53.11,901105,0
+DFGP.US,D,20250314,000000,53.18,53.215,53.13,53.1653,83080,0
+DFGP.US,D,20250317,000000,53.32,53.405,53.26,53.275,85951,0
+DFGP.US,D,20250318,000000,53.16,53.37,53.16,53.3353,98560,0
+DFGP.US,D,20250319,000000,53.31,53.52,53.26,53.47,128378,0
+DFGP.US,D,20250320,000000,53.53,53.61,53.46,53.5,106749,0
+DFGP.US,D,20250321,000000,53.51,53.52,53.4208,53.4447,74729,0
+DFGP.US,D,20250324,000000,53.39,53.39,53.21,53.2541,69199,0
+DFGP.US,D,20250325,000000,53.22,53.36,53.2,53.2852,109729,0
+DFGP.US,D,20250326,000000,53.25,53.25,53.126,53.175,83599,0
+DFGP.US,D,20250327,000000,53.12,53.2299,53.1,53.145,144280,0
+DFGP.US,D,20250328,000000,53.27,53.43,53.2,53.3756,97786,0
+DFGP.US,D,20250331,000000,53.4,53.46,53.33,53.43,102949,0
+DFGP.US,D,20250401,000000,53.5,53.6757,53.5,53.5556,159853,0
+DFGP.US,D,20250402,000000,53.65,53.67,53.48,53.6,76869,0
+DFGP.US,D,20250403,000000,53.78,53.88,53.69,53.724,207016,0
+DFGP.US,D,20250404,000000,53.82,53.9216,53.2,53.6247,186025,0
+DFGP.US,D,20250407,000000,53.37,53.53,52.97,52.97,216600,0
+DFGP.US,D,20250408,000000,52.8,53.13,52.63,52.665,157187,0
+DFGP.US,D,20250409,000000,52.22,53.26,51.92,52.85,118038,0
+DFGP.US,D,20250410,000000,52.28,52.92,52.17,52.92,114029,0
+DFGP.US,D,20250411,000000,52.41,52.73,52.1501,52.44,243530,0
+DFGP.US,D,20250414,000000,52.73,52.8633,52.6904,52.7927,109664,0
+DFGP.US,D,20250415,000000,52.76,53.0199,52.76,52.925,96064,0
+DFGP.US,D,20250416,000000,53.06,53.16,53,53.16,96384,0
+DFGP.US,D,20250417,000000,53.22,53.24,53.08,53.145,111654,0
+DFGP.US,D,20250421,000000,52.99,53.0987,52.83,52.91,152000,0
+DFGP.US,D,20250422,000000,53.09,53.1,52.92,52.995,153095,0
+DFGP.US,D,20250423,000000,53.45,53.48,53.0501,53.08,122750,0
+DFGP.US,D,20250424,000000,53.34,53.4874,53.29,53.42,68261,0
+DFGP.US,D,20250425,000000,53.5,53.62,53.44,53.62,94965,0
+DFGP.US,D,20250428,000000,53.48,53.7,53.48,53.62,167315,0
+DFGP.US,D,20250429,000000,53.53,53.68,53.53,53.64,105964,0
+DFGP.US,D,20250430,000000,53.62,53.72,53.55,53.6942,119376,0
+DFGP.US,D,20250501,000000,53.67,53.67,53.42,53.45,81933,0
+DFGP.US,D,20250502,000000,53.36,53.44,53.29,53.3564,73631,0
+DFGP.US,D,20250505,000000,53.32,53.34,53.2321,53.2901,82761,0
+DFGP.US,D,20250506,000000,53.19,53.49,53.19,53.4312,136409,0
+DFGP.US,D,20250507,000000,53.49,53.6,53.4781,53.6,97299,0
+DFGP.US,D,20250508,000000,53.56,53.56,53.31,53.31,598698,0
+DFGP.US,D,20250509,000000,53.34,53.46,53.34,53.375,91550,0
+DFGP.US,D,20250512,000000,53.2,53.329,53.16,53.3099,119500,0
+DFGP.US,D,20250513,000000,53.31,53.31,53.1982,53.2566,100378,0
+DFGP.US,D,20250514,000000,53.243,53.26,53,53.115,75509,0
+DFGP.US,D,20250515,000000,53.27,53.439,53.235,53.4177,84005,0
+DFGP.US,D,20250516,000000,53.69,53.69,53.44,53.48,107309,0
+DFGP.US,D,20250519,000000,53.24,53.51,53.23,53.5,118728,0
+DFGP.US,D,20250520,000000,53.33,53.41,53.26,53.365,94505,0
+DFGP.US,D,20250521,000000,53.17,53.23,52.96,52.99,125711,0
+DFGP.US,D,20250522,000000,52.93,53.135,52.89,53.1265,121907,0
+DFGP.US,D,20250523,000000,53.26,53.295,53.19,53.24,83966,0
+DFGP.US,D,20250527,000000,53.4799,53.62,53.42,53.6,393180,0
+DFGP.US,D,20250528,000000,53.48,53.525,53.4216,53.48,166143,0
+DFGP.US,D,20250529,000000,53.6009,53.69,53.5848,53.64,101137,0
+DFGP.US,D,20250530,000000,53.61,53.75,53.61,53.71,147691,0
+DFGP.US,D,20250602,000000,53.59,53.67,53.57,53.66,115460,0
+DFGP.US,D,20250603,000000,53.77,53.7865,53.665,53.72,120393,0
+DFGP.US,D,20250604,000000,53.81,53.95,53.7917,53.9253,199222,0
+DFGP.US,D,20250605,000000,53.9,53.9,53.75,53.76,85779,0
+DFGP.US,D,20250606,000000,53.7192,53.7192,53.6,53.605,88128,0
+DFGP.US,D,20250609,000000,53.64,53.76,53.64,53.74,98105,0
+DFGP.US,D,20250610,000000,53.92,53.92,53.78,53.84,90905,0
+DFGP.US,D,20250611,000000,53.9,53.96,53.85,53.9255,130362,0
+DFGP.US,D,20250612,000000,54.08,54.11,54.0307,54.09,74551,0
+DFGP.US,D,20250613,000000,54.04,54.04,53.875,53.94,75784,0
+DFGP.US,D,20250616,000000,53.95,54.055,53.9,53.9,76609,0
+DFGP.US,D,20250617,000000,53.97,54.03,53.9,53.99,120777,0
+DFGP.US,D,20250618,000000,54.05,54.13,53.9848,54.02,84975,0
+DFGP.US,D,20250620,000000,53.96,54.1181,53.96,54.075,102929,0
+DFGP.US,D,20250623,000000,54.15,54.29,54.15,54.165,161229,0
+DFGP.US,D,20250624,000000,54.1,54.3299,54.1,54.28,68937,0
+DFGP.US,D,20250625,000000,54.28,54.28,54.17,54.27,137950,0
+DFGP.US,D,20250626,000000,54.31,54.41,54.2646,54.4,120980,0
+DFGP.US,D,20250627,000000,54.28,54.44,54.27,54.35,134538,0
+DFGP.US,D,20250630,000000,54.4004,54.52,54.34,54.49,146322,0
+DFGP.US,D,20250701,000000,54.5,54.54,54.42,54.53,124020,0
+DFGP.US,D,20250702,000000,54.36,54.4764,54.34,54.46,90021,0
+DFGP.US,D,20250703,000000,54.43,54.519,54.42,54.475,61611,0
+DFGP.US,D,20250707,000000,54.39,54.39,54.3034,54.38,177427,0
+DFGP.US,D,20250708,000000,54.22,54.22,54.14,54.22,133270,0
+DFGP.US,D,20250709,000000,54.22,54.37,54.22,54.37,116426,0
+DFGP.US,D,20250710,000000,54.2799,54.34,54.24,54.34,129572,0
+DFGP.US,D,20250711,000000,54.15,54.1699,54.1,54.15,116127,0
+DFGP.US,D,20250714,000000,54.1,54.15,54.04,54.13,140316,0
+DFGP.US,D,20250715,000000,54.17,54.17,53.99,54.02,144255,0
+DFGP.US,D,20250716,000000,54.0941,54.14,53.97,54.13,158223,0
+DFGP.US,D,20250717,000000,54.14,54.21,54.1116,54.14,142337,0
+DFGP.US,D,20250718,000000,54.18,54.2351,54.1514,54.2,100738,0
+DFGP.US,D,20250721,000000,54.4,54.46,54.37,54.4,132710,0
+DFGP.US,D,20250722,000000,54.42,54.54,54.42,54.4928,105308,0
+DFGP.US,D,20250723,000000,54.39,54.4347,54.325,54.37,172956,0
+DFGP.US,D,20250724,000000,54.25,54.3583,54.2375,54.29,109564,0
+DFGP.US,D,20250725,000000,54.28,54.435,54.2727,54.4,75178,0
+DFGP.US,D,20250728,000000,54.42,54.4299,54.36,54.38,100573,0
+DFGP.US,D,20250729,000000,54.48,54.58,54.435,54.58,125310,0
+DFGP.US,D,20250730,000000,54.46,54.595,54.43,54.46,121325,0
+DFGP.US,D,20250731,000000,54.55,54.575,54.44,54.48,124905,0
+DFGP.US,D,20250801,000000,54.71,54.78,54.6635,54.78,111093,0
+DFGP.US,D,20250804,000000,54.83,54.9,54.8,54.9,119981,0
+DFGP.US,D,20250805,000000,54.84,54.9099,54.82,54.885,166279,0
+DFGP.US,D,20250806,000000,54.81,54.87,54.655,54.845,136829,0
+DFGP.US,D,20250807,000000,54.84,54.9183,54.81,54.8555,130688,0
+DFGP.US,D,20250808,000000,54.83,54.83,54.7517,54.79,137138,0
+DFGP.US,D,20250811,000000,54.8,54.84,54.77,54.795,73173,0
+DFGP.US,D,20250812,000000,54.73,54.77,54.665,54.765,86160,0
+DFGP.US,D,20250813,000000,54.93,54.9872,54.925,54.955,138333,0
+DFGP.US,D,20250814,000000,54.86,54.89,54.805,54.855,142820,0
+DFGP.US,D,20250815,000000,54.78,54.795,54.7201,54.74,88120,0
+DFGP.US,D,20250818,000000,54.7581,54.7581,54.665,54.71,112325,0
+DFGP.US,D,20250819,000000,54.74,54.77,54.7111,54.765,115654,0
+DFGP.US,D,20250820,000000,54.76,54.84,54.7463,54.825,149088,0
+DFGP.US,D,20250821,000000,54.72,54.83,54.6146,54.655,167075,0
+DFGP.US,D,20250822,000000,54.75,54.98,54.75,54.935,104867,0
+DFGP.US,D,20250825,000000,54.76,54.865,54.76,54.835,111284,0
+DFGP.US,D,20250826,000000,54.82,54.885,54.795,54.82,201375,0
+DFGP.US,D,20250827,000000,54.76,54.9,54.75,54.89,162305,0
+DFGP.US,D,20250828,000000,54.88,54.99,54.87,54.98,107646,0
+DFGP.US,D,20250829,000000,54.89,54.9272,54.86,54.8803,97247,0
+DFGP.US,D,20250902,000000,54.6,54.709,54.6,54.695,157516,0
+DFGP.US,D,20250903,000000,54.74,54.9281,54.7322,54.885,98718,0
+DFGP.US,D,20250904,000000,55.02,55.125,55.005,55.105,118993,0
+DFGP.US,D,20250905,000000,55.4,55.425,55.35,55.395,119678,0
+DFGP.US,D,20250908,000000,55.475,55.53,55.465,55.515,97869,0
+DFGP.US,D,20250909,000000,55.465,55.4808,55.3628,55.4167,269315,0
+DFGP.US,D,20250910,000000,55.53,55.6068,55.5,55.5544,167689,0
+DFGP.US,D,20250911,000000,55.62,55.715,55.59,55.675,150223,0
+DFGP.US,D,20250912,000000,55.54,55.58,55.19,55.5643,97364,0
+DFGP.US,D,20250915,000000,55.74,55.74,55.65,55.68,143498,0
+DFGP.US,D,20250916,000000,55.74,55.74,55.655,55.66,130205,0
+DFGP.US,D,20250917,000000,55.74,55.82,55.595,55.625,131606,0
+DFGP.US,D,20250918,000000,55.59,55.61,55.52,55.575,339739,0
+DFGP.US,D,20250919,000000,55.54,55.61,55.505,55.575,157433,0
+DFGP.US,D,20250922,000000,55.53,55.565,55.5,55.515,118837,0
+DFGP.US,D,20250923,000000,55.54,55.58,55.5,55.575,167142,0
+DFGP.US,D,20250924,000000,55.5,55.5199,55.465,55.4762,420056,0
+DFGP.US,D,20250925,000000,55.39,55.41,55.31,55.385,421946,0
+DFGP.US,D,20250926,000000,55.41,55.49,55.405,55.445,134885,0
+DFGP.US,D,20250929,000000,55.49,55.605,55.49,55.585,87873,0
+DFGP.US,D,20250930,000000,55.56,55.65,55.56,55.57,163150,0
+DFGP.US,D,20251001,000000,55.65,55.69,55.58,55.6572,119836,0
+DFGP.US,D,20251002,000000,55.67,55.74,55.635,55.72,150723,0
+DFGP.US,D,20251003,000000,55.725,55.7499,55.69,55.69,84616,0
+DFGP.US,D,20251006,000000,55.56,55.64,55.56,55.58,101955,0
+DFGP.US,D,20251007,000000,55.62,55.69,55.58,55.65,151512,0
+DFGP.US,D,20251008,000000,55.75,55.7599,55.69,55.69,313362,0
+DFGP.US,D,20251009,000000,55.62,55.64,55.5801,55.605,138710,0
+DFGP.US,D,20251010,000000,55.6713,55.745,55.6682,55.695,202656,0
+DFGP.US,D,20251013,000000,55.68,55.8,55.68,55.795,69635,0
+DFGP.US,D,20251014,000000,55.74,55.94,55.74,55.9,138526,0
+DFGP.US,D,20251015,000000,55.99,56.065,55.945,55.975,187512,0
+DFGP.US,D,20251016,000000,55.99,56.17,55.99,56.145,1287177,0
+DFGP.US,D,20251017,000000,56.08,56.0972,56.035,56.065,155251,0
+DFGP.US,D,20251020,000000,56.11,56.14,56.085,56.135,77185,0
+DFGP.US,D,20251021,000000,55.5386,55.575,55.52,55.5278,125767,0
+DFGP.US,D,20251022,000000,55.56,55.56,55.49,55.545,139637,0
+DFGP.US,D,20251023,000000,55.45,55.53,55.45,55.485,374832,0
+DFGP.US,D,20251024,000000,55.42,55.6199,55.42,55.545,164453,0
+DFGP.US,D,20251027,000000,55.5202,55.6299,55.485,55.6,230248,0
+DFGP.US,D,20251028,000000,55.61,55.72,55.5,55.6,611426,0
+DFGP.US,D,20251029,000000,55.59,55.5957,55.355,55.375,107164,0
+DFGP.US,D,20251030,000000,55.29,55.395,55.288,55.365,93901,0
+DFGP.US,D,20251031,000000,55.37,55.3999,55.265,55.3208,214438,0
+DFGP.US,D,20251103,000000,55.23,55.255,55.195,55.215,164592,0
+DFGP.US,D,20251104,000000,55.19,55.27,55.185,55.225,143281,0
+DFGP.US,D,20251105,000000,55.17,55.1965,55.12,55.1473,131244,0
+DFGP.US,D,20251106,000000,55.24,55.295,55.21,55.2747,153908,0
+DFGP.US,D,20251107,000000,55.11,55.22,55.11,55.165,136009,0
+DFGP.US,D,20251110,000000,55.18,55.23,55.18,55.205,218060,0
+DFGP.US,D,20251111,000000,55.31,55.38,55.2797,55.3552,143014,0
+DFGP.US,D,20251112,000000,55.33,55.3699,55.305,55.345,181432,0
+DFGP.US,D,20251113,000000,55.18,55.215,55.13,55.16,201319,0
+DFGP.US,D,20251114,000000,55.13,55.13,55.035,55.0394,178392,0
+DFGP.US,D,20251117,000000,55.05,55.12,55.04,55.055,214073,0
+DFGP.US,D,20251118,000000,54.6358,54.67,54.57,54.625,200584,0
+DFGP.US,D,20251119,000000,54.72,54.72,54.5745,54.595,412941,0
+DFGP.US,D,20251120,000000,54.63,54.675,54.53,54.6247,222662,0
+DFGP.US,D,20251121,000000,54.73,54.74,54.66,54.7335,151925,0
+DFGP.US,D,20251124,000000,54.76,54.84,54.76,54.835,140085,0
+DFGP.US,D,20251125,000000,54.88,55.005,54.8745,54.965,171674,0
+DFGP.US,D,20251126,000000,54.92,55.03,54.86,55.025,157566,0
+DFGP.US,D,20251128,000000,55,55.02,54.945,54.9838,63913,0
+DFGP.US,D,20251201,000000,54.72,54.81,54.72,54.78,194006,0
+DFGP.US,D,20251202,000000,54.78,54.9,54.76,54.85,484322,0
+DFGP.US,D,20251203,000000,54.89,54.9699,54.865,54.92,162469,0
+DFGP.US,D,20251204,000000,54.86,54.87,54.8146,54.86,124224,0
+DFGP.US,D,20251205,000000,54.8,54.8,54.69,54.72,200676,0
+DFGP.US,D,20251208,000000,54.64,54.64,54.5097,54.59,96458,0
+DFGP.US,D,20251209,000000,54.61,54.61,54.5201,54.53,148023,0
+DFGP.US,D,20251210,000000,54.49,54.685,54.48,54.63,125294,0
+DFGP.US,D,20251211,000000,54.75,54.7799,54.6634,54.685,111793,0
+DFGP.US,D,20251212,000000,54.6,54.61,54.57,54.605,144926,0
+DFGP.US,D,20251215,000000,54.71,54.7257,54.6342,54.66,183932,0
+DFGP.US,D,20251216,000000,53.91,54.05,53.91,54.04,180839,0
+DFGP.US,D,20251217,000000,53.97,54.0299,53.96,53.985,191074,0
+DFGP.US,D,20251218,000000,54.07,54.11,54.04,54.095,419273,0
+DFGP.US,D,20251219,000000,54,54.02,53.96,53.965,213059,0
+DFGP.US,D,20251222,000000,53.92,53.99,53.905,53.99,169125,0
+DFGP.US,D,20251223,000000,53.91,54.04,53.89,54,197276,0
+DFGP.US,D,20251224,000000,54.07,54.1756,54.045,54.175,144990,0
+DFGP.US,D,20251226,000000,54.21,54.22,54.14,54.21,94745,0
+DFGP.US,D,20251229,000000,54.19,54.23,54.1899,54.22,185354,0
+DFGP.US,D,20251230,000000,54.15,54.22,54.13,54.1995,216864,0
+DFGP.US,D,20251231,000000,54.13,54.1673,54.07,54.07,157429,0
+DFGP.US,D,20260102,000000,54.09,54.09,54.0225,54.03,198754,0
+DFGP.US,D,20260105,000000,54.1,54.21,54.1,54.18,196607,0
+DFGP.US,D,20260106,000000,54.18,54.23,54.14,54.22,160205,0
+DFGP.US,D,20260107,000000,54.36,54.37,54.275,54.325,195392,0
+DFGP.US,D,20260108,000000,54.2,54.29,54.2,54.285,145583,0
+DFGP.US,D,20260109,000000,54.27,54.365,54.23,54.34,170778,0
+DFGP.US,D,20260112,000000,54.32,54.39,54.32,54.35,146783,0
+DFGP.US,D,20260113,000000,54.37,54.395,54.3199,54.375,142565,0
+DFGP.US,D,20260114,000000,54.33,54.5699,54.33,54.47,171955,0
+DFGP.US,D,20260115,000000,54.5,54.5199,54.43,54.455,156730,0
+DFGP.US,D,20260116,000000,54.41,54.42,54.35,54.35,191651,0
+DFGP.US,D,20260120,000000,54.14,54.1775,53.9801,54.145,349191,0
+DFGP.US,D,20260121,000000,54.22,54.2999,54.1801,54.2747,139790,0
+DFGP.US,D,20260122,000000,54.33,54.365,54.284,54.315,154095,0
+DFGP.US,D,20260123,000000,54.3,54.35,54.275,54.342,143151,0
+DFGP.US,D,20260126,000000,54.44,54.4667,54.42,54.43,183888,0
+DFGP.US,D,20260127,000000,54.4,54.4481,54.37,54.395,163168,0
+DFGP.US,D,20260128,000000,54.45,54.46,54.3701,54.4454,170102,0
+DFGP.US,D,20260129,000000,54.4,54.52,54.395,54.515,159227,0
+DFGP.US,D,20260130,000000,54.47,54.52,54.47,54.4943,239790,0
+DFGP.US,D,20260202,000000,54.48,54.505,54.43,54.45,211483,0
+DFGP.US,D,20260203,000000,54.38,54.45,54.38,54.44,176458,0
+DFGP.US,D,20260204,000000,54.45,54.48,54.4,54.455,142489,0
+DFGP.US,D,20260205,000000,54.48,54.6,54.4401,54.58,197091,0
+DFGP.US,D,20260206,000000,54.58,54.6,54.52,54.58,141829,0
+DFGP.US,D,20260209,000000,54.55,54.6275,54.53,54.61,218657,0
+DFGP.US,D,20260210,000000,54.73,54.78,54.72,54.72,154121,0
+DFGP.US,D,20260211,000000,54.67,54.77,54.6543,54.7,216185,0
+DFGP.US,D,20260212,000000,54.74,54.9,54.74,54.88,161539,0
+DFGP.US,D,20260213,000000,54.96,54.96,54.91,54.93,205337,0
+DFGP.US,D,20260217,000000,54.94,54.99,54.94,54.97,172328,0
+DFGP.US,D,20260218,000000,54.92,54.9899,54.92,54.96,147523,0

daily/us/nasdaq etfs/divd.us.txt

@@ -0,0 +1,791 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIVD.US,D,20221003,000000,25.14,25.14,24.86,25.0168,1670,0
+DIVD.US,D,20221004,000000,25.81,25.8774,25.81,25.8774,402,0
+DIVD.US,D,20221005,000000,25.6824,25.6824,25.6824,25.6824,158,0
+DIVD.US,D,20221006,000000,25.3116,25.3116,25.3116,25.3116,105,0
+DIVD.US,D,20221007,000000,25.06,25.06,24.933,24.933,428,0
+DIVD.US,D,20221010,000000,24.8632,24.8632,24.8632,24.8632,42,0
+DIVD.US,D,20221011,000000,24.755,24.755,24.755,24.755,49,0
+DIVD.US,D,20221012,000000,24.83,24.83,24.7428,24.7428,201,0
+DIVD.US,D,20221013,000000,25.35,25.52,25.35,25.4536,824,0
+DIVD.US,D,20221014,000000,25.28,25.28,25.0697,25.0697,2161,0
+DIVD.US,D,20221017,000000,25.71,25.75,25.55,25.5557,1425,0
+DIVD.US,D,20221018,000000,25.73,25.7934,25.73,25.7934,400,0
+DIVD.US,D,20221019,000000,25.5854,25.5854,25.5854,25.5854,5,0
+DIVD.US,D,20221020,000000,25.4682,25.4682,25.4682,25.4682,200,0
+DIVD.US,D,20221021,000000,26.0018,26.0018,26.0018,26.0018,95,0
+DIVD.US,D,20221024,000000,26.1586,26.1761,26.1586,26.1761,101,0
+DIVD.US,D,20221025,000000,26.46,26.46,26.4469,26.4469,211,0
+DIVD.US,D,20221026,000000,26.6722,26.6722,26.6722,26.6722,6,0
+DIVD.US,D,20221027,000000,26.6636,26.6636,26.6636,26.6636,1,0
+DIVD.US,D,20221028,000000,27.1094,27.1094,27.1094,27.1094,1,0
+DIVD.US,D,20221031,000000,27.12,27.12,26.9667,26.9667,915,0
+DIVD.US,D,20221101,000000,27.0947,27.19,27.0947,27.1203,4470,0
+DIVD.US,D,20221102,000000,26.6747,26.6747,26.6747,26.6747,4,0
+DIVD.US,D,20221103,000000,26.55,26.75,26.55,26.6109,443,0
+DIVD.US,D,20221104,000000,27.1,27.3086,27.1,27.3086,2279,0
+DIVD.US,D,20221107,000000,27.5199,27.61,27.4247,27.5002,3835,0
+DIVD.US,D,20221108,000000,27.705,27.73,27.5499,27.5925,3440,0
+DIVD.US,D,20221109,000000,27.69,27.69,27.154,27.154,1357,0
+DIVD.US,D,20221110,000000,27.98,28.1267,27.9325,28.1267,729,0
+DIVD.US,D,20221111,000000,28.23,28.47,28.23,28.4407,1185,0
+DIVD.US,D,20221114,000000,28.3297,28.3297,28.3297,28.3297,70,0
+DIVD.US,D,20221115,000000,28.7064,28.7064,28.43,28.4446,4389,0
+DIVD.US,D,20221116,000000,28.31,28.49,28.31,28.3592,3501,0
+DIVD.US,D,20221117,000000,28.17,28.45,28.17,28.3928,1155,0
+DIVD.US,D,20221118,000000,28.67,28.67,28.51,28.5624,1340,0
+DIVD.US,D,20221121,000000,28.58,28.58,28.5593,28.5593,800,0
+DIVD.US,D,20221122,000000,28.63,29.06,28.63,28.9923,4208,0
+DIVD.US,D,20221123,000000,29.0649,29.0649,29.0649,29.0649,45,0
+DIVD.US,D,20221125,000000,29.1983,29.1983,29.1983,29.1983,1,0
+DIVD.US,D,20221128,000000,29.11,29.11,28.8705,28.8705,1688,0
+DIVD.US,D,20221129,000000,29.25,29.25,28.9649,29.0223,505,0
+DIVD.US,D,20221130,000000,29.26,29.4311,29.26,29.4311,443,0
+DIVD.US,D,20221201,000000,29.74,29.74,29.505,29.532,930,0
+DIVD.US,D,20221202,000000,29.62,29.62,29.568,29.568,574,0
+DIVD.US,D,20221205,000000,29.5,29.5,29.1353,29.1353,2695,0
+DIVD.US,D,20221206,000000,28.9754,28.9754,28.9754,28.9754,36,0
+DIVD.US,D,20221207,000000,28.99,28.99,28.99,28.99,513,0
+DIVD.US,D,20221208,000000,28.91,29.0007,28.91,29.0007,130,0
+DIVD.US,D,20221209,000000,29,29,28.9176,28.9176,225,0
+DIVD.US,D,20221212,000000,29.1216,29.1216,29.1216,29.1216,12,0
+DIVD.US,D,20221213,000000,29.5,29.5,29.3293,29.3293,770,0
+DIVD.US,D,20221214,000000,29.53,29.53,29.2886,29.2886,374,0
+DIVD.US,D,20221215,000000,28.84,28.84,28.6,28.6423,1800,0
+DIVD.US,D,20221216,000000,28.26,28.52,28.26,28.4339,4500,0
+DIVD.US,D,20221219,000000,28.4,28.4,28.379,28.379,562,0
+DIVD.US,D,20221220,000000,28.5699,28.5699,28.4846,28.4846,100,0
+DIVD.US,D,20221221,000000,28.9,28.94,28.8112,28.8112,3430,0
+DIVD.US,D,20221222,000000,28.559,28.625,28.559,28.625,633,0
+DIVD.US,D,20221223,000000,28.789,28.789,28.789,28.789,26,0
+DIVD.US,D,20221227,000000,28.9034,28.9034,28.9034,28.9034,34,0
+DIVD.US,D,20221228,000000,28.8599,28.86,28.5856,28.5856,10356,0
+DIVD.US,D,20221229,000000,28.88,28.92,28.8107,28.8107,4001,0
+DIVD.US,D,20221230,000000,28.68,28.75,28.5862,28.6757,3386,0
+DIVD.US,D,20230103,000000,28.86,28.86,28.8417,28.8417,200,0
+DIVD.US,D,20230104,000000,29.13,29.32,29.13,29.2366,2303,0
+DIVD.US,D,20230105,000000,29.02,29.1404,29.02,29.1136,1344,0
+DIVD.US,D,20230106,000000,29.6978,29.6978,29.6978,29.6978,23,0
+DIVD.US,D,20230109,000000,29.8265,30.03,29.6765,29.6765,6215,0
+DIVD.US,D,20230110,000000,29.7341,29.86,29.7341,29.86,9874,0
+DIVD.US,D,20230111,000000,30.0141,30.02,29.8661,29.9557,5500,0
+DIVD.US,D,20230112,000000,30.175,30.31,30.175,30.27,2529,0
+DIVD.US,D,20230113,000000,30.2,30.337,30.2,30.3016,5966,0
+DIVD.US,D,20230117,000000,30.48,30.48,30.2356,30.2356,5360,0
+DIVD.US,D,20230118,000000,29.86,29.86,29.83,29.83,3150,0
+DIVD.US,D,20230119,000000,29.53,29.74,29.52,29.7,3198,0
+DIVD.US,D,20230120,000000,29.9569,29.9569,29.9569,29.9569,52,0
+DIVD.US,D,20230123,000000,30.1159,30.1159,30.1159,30.1159,20,0
+DIVD.US,D,20230124,000000,29.9455,30.0103,29.9455,30.0103,501,0
+DIVD.US,D,20230125,000000,30.13,30.13,30.1059,30.1059,1749,0
+DIVD.US,D,20230126,000000,30.22,30.3084,30.2199,30.3072,4007,0
+DIVD.US,D,20230127,000000,30.2704,30.31,30.26,30.26,524,0
+DIVD.US,D,20230130,000000,30.31,30.31,30.06,30.06,679,0
+DIVD.US,D,20230131,000000,30.065,30.3912,30.065,30.3556,1930,0
+DIVD.US,D,20230201,000000,30.565,30.73,30.195,30.4982,4834,0
+DIVD.US,D,20230202,000000,30.1219,30.23,30.1219,30.16,2690,0
+DIVD.US,D,20230203,000000,30.0503,30.1152,30.0503,30.1152,409,0
+DIVD.US,D,20230206,000000,29.68,29.91,29.68,29.8685,1563,0
+DIVD.US,D,20230207,000000,29.795,30.05,29.795,30.05,886,0
+DIVD.US,D,20230208,000000,30.06,30.295,29.9922,29.9922,1184,0
+DIVD.US,D,20230209,000000,30.21,30.21,29.8718,29.8718,513,0
+DIVD.US,D,20230210,000000,30.01,30.0369,29.97,30.0369,4223,0
+DIVD.US,D,20230213,000000,30.3482,30.3482,30.3482,30.3482,4,0
+DIVD.US,D,20230214,000000,30.355,30.47,30.2789,30.3472,3032,0
+DIVD.US,D,20230215,000000,30.2299,30.39,30.2299,30.3643,559,0
+DIVD.US,D,20230216,000000,30.0998,30.2901,30.0998,30.227,1797,0
+DIVD.US,D,20230217,000000,30.1,30.26,30.1,30.26,242,0
+DIVD.US,D,20230221,000000,29.94,29.9946,29.78,29.8759,6425,0
+DIVD.US,D,20230222,000000,29.8427,29.97,29.7301,29.7543,4944,0
+DIVD.US,D,20230223,000000,29.92,30,29.78,29.9046,3840,0
+DIVD.US,D,20230224,000000,29.52,29.64,29.5,29.6218,5978,0
+DIVD.US,D,20230227,000000,29.88,29.88,29.7246,29.7246,7502,0
+DIVD.US,D,20230228,000000,29.73,29.73,29.5722,29.5722,5943,0
+DIVD.US,D,20230301,000000,29.665,29.79,29.64,29.665,13625,0
+DIVD.US,D,20230302,000000,29.7608,29.8437,29.7608,29.8437,3186,0
+DIVD.US,D,20230303,000000,29.92,30.2018,29.92,30.2018,1650,0
+DIVD.US,D,20230306,000000,30.08,30.08,29.9546,29.9546,570,0
+DIVD.US,D,20230307,000000,29.93,29.93,29.47,29.5152,17060,0
+DIVD.US,D,20230308,000000,29.52,29.53,29.445,29.445,1745,0
+DIVD.US,D,20230309,000000,29.5,29.5,28.9917,29.0436,509,0
+DIVD.US,D,20230310,000000,28.79,28.79,28.7825,28.7825,966,0
+DIVD.US,D,20230313,000000,28.6998,28.6998,28.4296,28.4296,705,0
+DIVD.US,D,20230314,000000,28.89,28.89,28.53,28.7159,3167,0
+DIVD.US,D,20230315,000000,28.2,28.2,27.9299,27.9806,9035,0
+DIVD.US,D,20230316,000000,27.91,28.31,27.805,28.2955,8733,0
+DIVD.US,D,20230317,000000,27.84,27.9143,27.7631,27.8172,5897,0
+DIVD.US,D,20230320,000000,28.225,28.31,28.225,28.2922,3944,0
+DIVD.US,D,20230321,000000,28.81,28.84,28.608,28.724,12747,0
+DIVD.US,D,20230322,000000,28.82,28.96,28.467,28.467,16187,0
+DIVD.US,D,20230323,000000,28.6,28.75,28.32,28.34,11612,0
+DIVD.US,D,20230324,000000,28.03,28.34,27.96,28.28,13342,0
+DIVD.US,D,20230327,000000,28.64,28.77,28.56,28.6379,5399,0
+DIVD.US,D,20230328,000000,28.84,28.93,28.8001,28.8488,10443,0
+DIVD.US,D,20230329,000000,29.01,29.1,28.94,29.0312,8029,0
+DIVD.US,D,20230330,000000,29.2942,29.32,29.14,29.2263,4314,0
+DIVD.US,D,20230331,000000,29.4,29.4994,29.4,29.4994,349,0
+DIVD.US,D,20230403,000000,29.8388,29.85,29.805,29.8084,1586,0
+DIVD.US,D,20230404,000000,30.19,30.19,29.49,29.5573,5574,0
+DIVD.US,D,20230405,000000,29.6949,29.6949,29.6949,29.6949,18,0
+DIVD.US,D,20230406,000000,29.7653,29.7653,29.7653,29.7653,5,0
+DIVD.US,D,20230410,000000,29.78,29.86,29.78,29.8567,2871,0
+DIVD.US,D,20230411,000000,30.11,30.12,30.0667,30.0667,2403,0
+DIVD.US,D,20230412,000000,30.2,30.23,30.0521,30.0521,2154,0
+DIVD.US,D,20230413,000000,30.2817,30.2817,30.2817,30.2817,199,0
+DIVD.US,D,20230414,000000,30.3235,30.3235,30.3235,30.3235,68,0
+DIVD.US,D,20230417,000000,30.26,30.356,30.26,30.356,494,0
+DIVD.US,D,20230418,000000,30.45,30.5,30.3801,30.4573,1334,0
+DIVD.US,D,20230419,000000,30.3878,30.3878,30.3878,30.3878,75,0
+DIVD.US,D,20230420,000000,30.25,30.25,30.15,30.1543,1181,0
+DIVD.US,D,20230421,000000,30.175,30.175,30.175,30.175,7,0
+DIVD.US,D,20230424,000000,30.25,30.25,30.25,30.25,400,0
+DIVD.US,D,20230425,000000,30.0169,30.0169,29.8851,29.8851,491,0
+DIVD.US,D,20230426,000000,29.7,29.7,29.48,29.5127,1303,0
+DIVD.US,D,20230427,000000,29.5576,29.9,29.5576,29.8474,1491,0
+DIVD.US,D,20230428,000000,30.0354,30.0354,30.0354,30.0354,5,0
+DIVD.US,D,20230501,000000,29.995,29.995,29.9687,29.9687,517,0
+DIVD.US,D,20230502,000000,29.5444,29.5444,29.5444,29.5444,101,0
+DIVD.US,D,20230503,000000,29.55,29.67,29.31,29.31,949,0
+DIVD.US,D,20230504,000000,29.0401,29.0612,29.0401,29.0612,149,0
+DIVD.US,D,20230505,000000,29.5887,29.5887,29.5887,29.5887,1,0
+DIVD.US,D,20230508,000000,29.4857,29.4857,29.4857,29.4857,2,0
+DIVD.US,D,20230509,000000,29.2502,29.352,29.25,29.352,747,0
+DIVD.US,D,20230510,000000,29.2086,29.2086,29.2086,29.2086,26,0
+DIVD.US,D,20230511,000000,28.9,28.9878,28.9,28.9878,195,0
+DIVD.US,D,20230512,000000,28.9,28.925,28.8999,28.925,1082,0
+DIVD.US,D,20230515,000000,29.09,29.09,29.0521,29.0521,355,0
+DIVD.US,D,20230516,000000,28.77,28.81,28.705,28.705,1984,0
+DIVD.US,D,20230517,000000,28.7999,29.0299,28.7999,29.0178,5722,0
+DIVD.US,D,20230518,000000,28.89,29.0713,28.89,29.0713,3964,0
+DIVD.US,D,20230519,000000,29.0825,29.1009,29.0825,29.1009,1947,0
+DIVD.US,D,20230522,000000,28.99,29.07,28.99,29.0595,1401,0
+DIVD.US,D,20230523,000000,28.9466,28.9466,28.9466,28.9466,27,0
+DIVD.US,D,20230524,000000,28.88,28.88,28.5754,28.5754,788,0
+DIVD.US,D,20230525,000000,28.51,28.51,28.34,28.3762,391,0
+DIVD.US,D,20230526,000000,28.42,28.4512,28.4,28.4512,1419,0
+DIVD.US,D,20230530,000000,28.35,28.35,28.2551,28.27,443,0
+DIVD.US,D,20230531,000000,27.935,27.935,27.8201,27.9158,11586,0
+DIVD.US,D,20230601,000000,28.1988,28.1988,28.1988,28.1988,103,0
+DIVD.US,D,20230602,000000,28.83,28.84,28.8003,28.83,894,0
+DIVD.US,D,20230605,000000,28.7419,28.7419,28.6827,28.6827,235,0
+DIVD.US,D,20230606,000000,28.8753,28.8753,28.8753,28.8753,19,0
+DIVD.US,D,20230607,000000,29.01,29.01,29.01,29.01,61,0
+DIVD.US,D,20230608,000000,29.1626,29.1626,29.1626,29.1626,6,0
+DIVD.US,D,20230609,000000,29.05,29.05,28.9701,29.0498,2655,0
+DIVD.US,D,20230612,000000,29.1,29.1,28.98,29.062,4713,0
+DIVD.US,D,20230613,000000,29.3216,29.3216,29.3102,29.3102,369,0
+DIVD.US,D,20230614,000000,29.31,29.3377,29.31,29.3377,156,0
+DIVD.US,D,20230615,000000,29.52,29.7337,29.52,29.7337,1072,0
+DIVD.US,D,20230616,000000,29.76,29.78,29.7423,29.7423,993,0
+DIVD.US,D,20230620,000000,29.36,29.4297,29.36,29.401,604,0
+DIVD.US,D,20230621,000000,29.34,29.3666,29.3399,29.3666,464,0
+DIVD.US,D,20230622,000000,29.1899,29.1899,29.1899,29.1899,47,0
+DIVD.US,D,20230623,000000,28.9707,28.9707,28.9707,28.9707,1,0
+DIVD.US,D,20230626,000000,29.0939,29.0939,29.0939,29.0939,62,0
+DIVD.US,D,20230627,000000,29.01,29.2977,29.01,29.2977,737,0
+DIVD.US,D,20230628,000000,29.02,29.08,29.01,29.0557,881,0
+DIVD.US,D,20230629,000000,29.21,29.21,29.21,29.21,1,0
+DIVD.US,D,20230630,000000,29.38,29.51,29.38,29.4878,2250,0
+DIVD.US,D,20230703,000000,29.52,29.5484,29.52,29.5484,166,0
+DIVD.US,D,20230705,000000,29.28,29.28,29.2615,29.2615,650,0
+DIVD.US,D,20230706,000000,28.8849,28.8849,28.8849,28.8849,86,0
+DIVD.US,D,20230707,000000,29.02,29.1782,28.9677,28.9677,5882,0
+DIVD.US,D,20230710,000000,29,29.08,29,29.0606,2905,0
+DIVD.US,D,20230711,000000,29.34,29.3869,29.34,29.3869,128,0
+DIVD.US,D,20230712,000000,29.76,29.76,29.65,29.65,1874,0
+DIVD.US,D,20230713,000000,29.84,29.9301,29.84,29.9301,895,0
+DIVD.US,D,20230714,000000,29.81,29.8242,29.7251,29.7251,901,0
+DIVD.US,D,20230717,000000,29.77,29.83,29.77,29.8079,1161,0
+DIVD.US,D,20230718,000000,29.8,30.1742,29.8,30.1022,5287,0
+DIVD.US,D,20230719,000000,30.1,30.2779,30.1,30.2779,2590,0
+DIVD.US,D,20230720,000000,30.27,30.44,30.27,30.4302,2013,0
+DIVD.US,D,20230721,000000,30.5113,30.5113,30.5113,30.5113,1,0
+DIVD.US,D,20230724,000000,30.7345,30.7345,30.47,30.6415,3995,0
+DIVD.US,D,20230725,000000,30.63,30.8589,30.63,30.8589,201,0
+DIVD.US,D,20230726,000000,30.62,30.9347,30.62,30.9347,308,0
+DIVD.US,D,20230727,000000,30.79,30.79,30.79,30.79,8,0
+DIVD.US,D,20230728,000000,31.0569,31.0569,31.0569,31.0569,5,0
+DIVD.US,D,20230731,000000,31.095,31.1325,31.095,31.1325,133,0
+DIVD.US,D,20230801,000000,30.9499,30.95,30.9331,30.9331,777,0
+DIVD.US,D,20230802,000000,30.72,30.72,30.6487,30.6487,741,0
+DIVD.US,D,20230803,000000,30.5864,30.5864,30.5864,30.5864,1,0
+DIVD.US,D,20230804,000000,30.5939,30.5939,30.5939,30.5939,920,0
+DIVD.US,D,20230807,000000,30.82,30.84,30.82,30.84,356,0
+DIVD.US,D,20230808,000000,30.71,30.71,30.71,30.71,2,0
+DIVD.US,D,20230809,000000,30.7796,30.7796,30.6403,30.6403,840,0
+DIVD.US,D,20230810,000000,30.7032,30.7032,30.7032,30.7032,78,0
+DIVD.US,D,20230811,000000,30.655,30.655,30.655,30.655,1,0
+DIVD.US,D,20230814,000000,30.4981,30.5751,30.4981,30.5751,189,0
+DIVD.US,D,20230815,000000,30.19,30.19,30.1284,30.1433,268,0
+DIVD.US,D,20230816,000000,29.9098,29.9098,29.9098,29.9098,1,0
+DIVD.US,D,20230817,000000,29.8073,29.8073,29.8073,29.8073,1,0
+DIVD.US,D,20230818,000000,29.7138,29.7763,29.7138,29.7763,1530,0
+DIVD.US,D,20230821,000000,29.9,29.93,29.8057,29.93,626,0
+DIVD.US,D,20230822,000000,29.7041,29.7041,29.7041,29.7041,3,0
+DIVD.US,D,20230823,000000,29.8,29.89,29.8,29.8859,1405,0
+DIVD.US,D,20230824,000000,29.93,29.93,29.7156,29.7156,619,0
+DIVD.US,D,20230825,000000,29.8801,29.895,29.8505,29.8505,615,0
+DIVD.US,D,20230828,000000,30.0401,30.1187,30.0401,30.1187,709,0
+DIVD.US,D,20230829,000000,30.13,30.3646,30.13,30.3646,2190,0
+DIVD.US,D,20230830,000000,30.4098,30.4099,30.37,30.3855,2484,0
+DIVD.US,D,20230831,000000,30.4263,30.4263,30.26,30.3127,1479,0
+DIVD.US,D,20230901,000000,30.2927,30.2927,30.2927,30.2927,65,0
+DIVD.US,D,20230905,000000,30.0965,30.0965,30,30,4206,0
+DIVD.US,D,20230906,000000,29.8374,29.8374,29.8374,29.8374,36,0
+DIVD.US,D,20230907,000000,29.86,29.86,29.86,29.86,6,0
+DIVD.US,D,20230908,000000,29.9179,29.9179,29.9179,29.9179,13,0
+DIVD.US,D,20230911,000000,30.088,30.088,30.088,30.088,33,0
+DIVD.US,D,20230912,000000,30.1314,30.1314,30.1314,30.1314,37,0
+DIVD.US,D,20230913,000000,29.9778,29.9778,29.9778,29.9778,354,0
+DIVD.US,D,20230914,000000,30.291,30.3831,30.291,30.3831,3297,0
+DIVD.US,D,20230915,000000,30.42,30.42,30.295,30.295,184,0
+DIVD.US,D,20230918,000000,30.216,30.2796,30.216,30.2175,437,0
+DIVD.US,D,20230919,000000,30.14,30.2032,30.12,30.2032,1222,0
+DIVD.US,D,20230920,000000,30.1507,30.1507,30.1507,30.1507,1,0
+DIVD.US,D,20230921,000000,29.69,29.7575,29.68,29.7575,544,0
+DIVD.US,D,20230922,000000,29.68,29.68,29.68,29.68,129,0
+DIVD.US,D,20230925,000000,29.6298,29.73,29.5997,29.5997,1100,0
+DIVD.US,D,20230926,000000,29.2564,29.2564,29.2564,29.2564,2,0
+DIVD.US,D,20230927,000000,29.1931,29.1931,29.1931,29.1931,53,0
+DIVD.US,D,20230928,000000,29.3927,29.3927,29.3927,29.3927,2,0
+DIVD.US,D,20230929,000000,29.33,29.38,29.31,29.331,543,0
+DIVD.US,D,20231002,000000,28.9718,28.9718,28.9718,28.9718,61,0
+DIVD.US,D,20231003,000000,28.6747,28.6747,28.6747,28.6747,23,0
+DIVD.US,D,20231004,000000,28.6199,28.6199,28.6199,28.6199,1,0
+DIVD.US,D,20231005,000000,28.6344,28.6344,28.6344,28.6344,3,0
+DIVD.US,D,20231006,000000,28.8271,28.8271,28.8271,28.8271,55,0
+DIVD.US,D,20231009,000000,28.85,29.0374,28.83,29.0374,492,0
+DIVD.US,D,20231010,000000,29.2993,29.2993,29.2993,29.2993,4,0
+DIVD.US,D,20231011,000000,29.4599,29.4599,29.4599,29.4599,4,0
+DIVD.US,D,20231012,000000,29.36,29.36,29.1998,29.1998,402,0
+DIVD.US,D,20231013,000000,29.34,29.34,29.02,29.02,557,0
+DIVD.US,D,20231016,000000,29.3271,29.3271,29.3271,29.3271,23,0
+DIVD.US,D,20231017,000000,29.23,29.4375,29.23,29.4375,129,0
+DIVD.US,D,20231018,000000,29.0391,29.0391,29.0391,29.0391,78,0
+DIVD.US,D,20231019,000000,28.6941,28.6941,28.6941,28.6941,23,0
+DIVD.US,D,20231020,000000,28.3846,28.3846,28.3846,28.3846,64,0
+DIVD.US,D,20231023,000000,28.2319,28.2319,28.2319,28.2319,2,0
+DIVD.US,D,20231024,000000,28.4116,28.4116,28.4116,28.4116,85,0
+DIVD.US,D,20231025,000000,28.24,28.24,28.24,28.24,24,0
+DIVD.US,D,20231026,000000,28.15,28.25,28.1421,28.1421,4168,0
+DIVD.US,D,20231027,000000,27.6567,27.6567,27.6567,27.6567,46,0
+DIVD.US,D,20231030,000000,28.0521,28.0521,28.0521,28.0521,105,0
+DIVD.US,D,20231031,000000,28.05,28.0909,28.05,28.0909,253,0
+DIVD.US,D,20231101,000000,28.26,28.26,28.24,28.24,663,0
+DIVD.US,D,20231102,000000,28.8034,28.8034,28.8034,28.8034,41,0
+DIVD.US,D,20231103,000000,29.13,29.1373,29.0744,29.0744,612,0
+DIVD.US,D,20231106,000000,29.03,29.0497,29.01,29.0497,4231,0
+DIVD.US,D,20231107,000000,28.8401,28.8534,28.84,28.844,2313,0
+DIVD.US,D,20231108,000000,28.76,28.76,28.67,28.7379,5151,0
+DIVD.US,D,20231109,000000,28.8275,28.87,28.6002,28.6002,2828,0
+DIVD.US,D,20231110,000000,28.59,28.8359,28.59,28.8359,3972,0
+DIVD.US,D,20231113,000000,28.79,28.8651,28.78,28.8527,5984,0
+DIVD.US,D,20231114,000000,29.06,29.44,29.06,29.415,3038,0
+DIVD.US,D,20231115,000000,29.6,29.6,29.5683,29.5687,352,0
+DIVD.US,D,20231116,000000,29.4575,29.4606,29.3675,29.4606,1456,0
+DIVD.US,D,20231117,000000,29.74,29.74,29.74,29.74,19,0
+DIVD.US,D,20231120,000000,29.65,29.7257,29.65,29.7257,522,0
+DIVD.US,D,20231121,000000,29.62,29.62,29.6127,29.6127,425,0
+DIVD.US,D,20231122,000000,29.6097,29.6097,29.6097,29.6097,7,0
+DIVD.US,D,20231124,000000,29.805,29.855,29.805,29.83,1037,0
+DIVD.US,D,20231127,000000,29.72,29.7445,29.69,29.7445,5012,0
+DIVD.US,D,20231128,000000,29.6919,29.6919,29.6919,29.6919,37,0
+DIVD.US,D,20231129,000000,29.8411,29.8411,29.8411,29.8411,26,0
+DIVD.US,D,20231130,000000,30.0561,30.0561,30.0561,30.0561,28,0
+DIVD.US,D,20231201,000000,30.1175,30.4008,30.1175,30.4008,1844,0
+DIVD.US,D,20231204,000000,30.3514,30.3514,30.3514,30.3514,1,0
+DIVD.US,D,20231205,000000,30.21,30.21,30.14,30.169,1597,0
+DIVD.US,D,20231206,000000,30.33,30.33,30.06,30.0816,403,0
+DIVD.US,D,20231207,000000,30.15,30.2016,30.15,30.2016,400,0
+DIVD.US,D,20231208,000000,30.4009,30.4009,30.4009,30.4009,101,0
+DIVD.US,D,20231211,000000,30.5973,30.5973,30.5973,30.5973,4,0
+DIVD.US,D,20231212,000000,30.5757,30.5757,30.5425,30.5425,1082,0
+DIVD.US,D,20231213,000000,31.0358,31.0358,31.0358,31.0358,9,0
+DIVD.US,D,20231214,000000,31.39,31.45,31.3761,31.3761,3145,0
+DIVD.US,D,20231215,000000,31.1696,31.1696,31.1696,31.1696,83,0
+DIVD.US,D,20231218,000000,31.26,31.26,31.2459,31.2459,950,0
+DIVD.US,D,20231219,000000,31.28,31.42,31.28,31.42,295,0
+DIVD.US,D,20231220,000000,31.09,31.09,30.9866,30.9866,309,0
+DIVD.US,D,20231221,000000,31.352,31.352,31.352,31.352,13,0
+DIVD.US,D,20231222,000000,31.3225,31.4226,31.3225,31.4226,417,0
+DIVD.US,D,20231226,000000,31.29,31.6,31.29,31.53,539,0
+DIVD.US,D,20231227,000000,31.66,31.7019,31.66,31.7019,928,0
+DIVD.US,D,20231228,000000,31.635,31.635,31.635,31.635,2,0
+DIVD.US,D,20231229,000000,31.74,31.74,31.74,31.74,14,0
+DIVD.US,D,20240102,000000,31.6581,31.7657,31.6581,31.7657,4434,0
+DIVD.US,D,20240103,000000,31.6291,31.6291,31.589,31.589,2150,0
+DIVD.US,D,20240104,000000,31.74,31.755,31.6846,31.6846,1138,0
+DIVD.US,D,20240105,000000,31.66,32.1,31.66,31.8351,8895,0
+DIVD.US,D,20240108,000000,31.76,32.0156,31.76,32.0156,1303,0
+DIVD.US,D,20240109,000000,31.75,31.78,31.7315,31.745,665,0
+DIVD.US,D,20240110,000000,31.81,31.81,31.81,31.81,109,0
+DIVD.US,D,20240111,000000,31.5002,31.5902,31.5002,31.5902,1240,0
+DIVD.US,D,20240112,000000,31.5999,31.6346,31.55,31.6346,1604,0
+DIVD.US,D,20240116,000000,31.22,31.272,31.22,31.272,732,0
+DIVD.US,D,20240117,000000,31.028,31.028,31.028,31.028,1,0
+DIVD.US,D,20240118,000000,31.1274,31.1274,31.1274,31.1274,1,0
+DIVD.US,D,20240119,000000,31.1,31.2881,31.1,31.2881,130,0
+DIVD.US,D,20240122,000000,31.3579,31.3579,31.3579,31.3579,1,0
+DIVD.US,D,20240123,000000,31.31,31.31,31.275,31.275,260,0
+DIVD.US,D,20240124,000000,31.4471,31.4471,31.3146,31.3146,978,0
+DIVD.US,D,20240125,000000,31.3902,31.58,31.38,31.58,4153,0
+DIVD.US,D,20240126,000000,31.59,31.605,31.59,31.605,1471,0
+DIVD.US,D,20240129,000000,31.44,31.6556,31.44,31.6556,304,0
+DIVD.US,D,20240130,000000,31.67,31.7704,31.67,31.7704,160,0
+DIVD.US,D,20240131,000000,31.42,31.42,31.4091,31.4091,1187,0
+DIVD.US,D,20240201,000000,31.52,31.5908,31.27,31.5908,2064,0
+DIVD.US,D,20240202,000000,31.44,31.53,31.43,31.5232,1830,0
+DIVD.US,D,20240205,000000,31.37,31.37,31.31,31.31,703,0
+DIVD.US,D,20240206,000000,31.595,31.595,31.595,31.595,5,0
+DIVD.US,D,20240207,000000,31.62,31.63,31.565,31.565,573,0
+DIVD.US,D,20240208,000000,31.49,31.5426,31.49,31.5426,867,0
+DIVD.US,D,20240209,000000,31.46,31.5131,31.46,31.5131,313,0
+DIVD.US,D,20240212,000000,31.57,31.76,31.57,31.7008,1132,0
+DIVD.US,D,20240213,000000,31.5,31.5,31.2435,31.2435,200,0
+DIVD.US,D,20240214,000000,31.3782,31.3782,31.3782,31.3782,94,0
+DIVD.US,D,20240215,000000,31.6,31.7213,31.6,31.7213,574,0
+DIVD.US,D,20240216,000000,31.78,31.78,31.7107,31.7107,771,0
+DIVD.US,D,20240220,000000,31.7469,31.7469,31.7469,31.7469,1,0
+DIVD.US,D,20240221,000000,31.8671,31.8671,31.8671,31.8671,54,0
+DIVD.US,D,20240222,000000,32.01,32.0852,32.01,32.0852,226,0
+DIVD.US,D,20240223,000000,32.2511,32.2511,32.2511,32.2511,95,0
+DIVD.US,D,20240226,000000,32.0798,32.0798,32.0798,32.0798,15,0
+DIVD.US,D,20240227,000000,31.93,31.995,31.93,31.995,191,0
+DIVD.US,D,20240228,000000,31.93,31.93,31.91,31.91,201,0
+DIVD.US,D,20240229,000000,32.0224,32.0224,32.0224,32.0224,100,0
+DIVD.US,D,20240301,000000,32.17,32.17,32.1694,32.17,366,0
+DIVD.US,D,20240304,000000,32.23,32.23,32.23,32.23,81,0
+DIVD.US,D,20240305,000000,32.2645,32.2645,32.1841,32.1841,1436,0
+DIVD.US,D,20240306,000000,32.3613,32.3613,32.3613,32.3613,1,0
+DIVD.US,D,20240307,000000,32.62,32.62,32.62,32.62,175,0
+DIVD.US,D,20240308,000000,32.6043,32.6187,32.57,32.57,1205,0
+DIVD.US,D,20240311,000000,32.6796,32.7445,32.6796,32.7445,1506,0
+DIVD.US,D,20240312,000000,32.86,32.925,32.8232,32.925,938,0
+DIVD.US,D,20240313,000000,32.95,32.95,32.95,32.95,18,0
+DIVD.US,D,20240314,000000,32.7801,32.7801,32.74,32.74,163,0
+DIVD.US,D,20240315,000000,32.8009,32.8009,32.8009,32.8009,69,0
+DIVD.US,D,20240318,000000,32.85,32.85,32.805,32.805,822,0
+DIVD.US,D,20240319,000000,32.9371,32.9371,32.9371,32.9371,71,0
+DIVD.US,D,20240320,000000,32.89,33.2154,32.89,33.2154,389,0
+DIVD.US,D,20240321,000000,33.285,33.285,33.285,33.285,19,0
+DIVD.US,D,20240322,000000,33.28,33.28,33.02,33.2267,1149,0
+DIVD.US,D,20240325,000000,33.2286,33.2286,33.2286,33.2286,3,0
+DIVD.US,D,20240326,000000,33.0619,33.0619,33.0619,33.0619,10,0
+DIVD.US,D,20240327,000000,33.26,33.4698,33.26,33.4698,1094,0
+DIVD.US,D,20240328,000000,33.5525,33.5525,33.5525,33.5525,189,0
+DIVD.US,D,20240401,000000,33.4018,33.4018,33.4018,33.4018,4,0
+DIVD.US,D,20240402,000000,33.2662,33.2662,33.2662,33.2662,12,0
+DIVD.US,D,20240403,000000,33.33,33.3594,33.33,33.3594,223,0
+DIVD.US,D,20240404,000000,33.51,33.51,33.0884,33.0884,523,0
+DIVD.US,D,20240405,000000,33.0803,33.1505,33.08,33.1505,206,0
+DIVD.US,D,20240408,000000,33.1599,33.1599,33.1425,33.1425,207,0
+DIVD.US,D,20240409,000000,33.0403,33.1513,33.0403,33.1513,126,0
+DIVD.US,D,20240410,000000,32.89,32.89,32.76,32.8142,1257,0
+DIVD.US,D,20240411,000000,32.77,32.7945,32.77,32.7945,785,0
+DIVD.US,D,20240412,000000,32.26,32.2653,32.2399,32.2653,1172,0
+DIVD.US,D,20240415,000000,32.2122,32.2122,32.2122,32.2122,457,0
+DIVD.US,D,20240416,000000,31.9226,31.9226,31.9226,31.9226,6,0
+DIVD.US,D,20240417,000000,31.9578,31.9578,31.9578,31.9578,135,0
+DIVD.US,D,20240418,000000,32.01,32.01,31.9,31.9459,3708,0
+DIVD.US,D,20240419,000000,32.17,32.17,32.17,32.17,329,0
+DIVD.US,D,20240422,000000,32.4255,32.4255,32.4255,32.4255,3,0
+DIVD.US,D,20240423,000000,32.68,32.7102,32.6799,32.7102,1529,0
+DIVD.US,D,20240424,000000,32.6826,32.6826,32.6826,32.6826,10,0
+DIVD.US,D,20240425,000000,32.4999,32.4999,32.4999,32.4999,17,0
+DIVD.US,D,20240426,000000,32.3972,32.3972,32.3972,32.3972,25,0
+DIVD.US,D,20240429,000000,32.6497,32.66,32.6376,32.6376,4358,0
+DIVD.US,D,20240430,000000,32.1194,32.1194,32.1194,32.1194,89,0
+DIVD.US,D,20240501,000000,32.07,32.1234,32.07,32.1234,197,0
+DIVD.US,D,20240502,000000,32.16,32.2958,32.16,32.2958,2842,0
+DIVD.US,D,20240503,000000,32.36,32.457,32.36,32.457,100,0
+DIVD.US,D,20240506,000000,32.5856,32.6438,32.55,32.6438,4869,0
+DIVD.US,D,20240507,000000,32.7734,32.7734,32.7734,32.7734,9,0
+DIVD.US,D,20240508,000000,32.8752,32.8752,32.8752,32.8752,1,0
+DIVD.US,D,20240509,000000,33,33.085,33,33.085,201,0
+DIVD.US,D,20240510,000000,33.17,33.205,33.15,33.205,1195,0
+DIVD.US,D,20240513,000000,33.28,33.28,33.21,33.24,2736,0
+DIVD.US,D,20240514,000000,33.3059,33.3899,33.26,33.3899,685,0
+DIVD.US,D,20240515,000000,33.5,33.5653,33.5,33.5653,993,0
+DIVD.US,D,20240516,000000,33.441,33.441,33.441,33.441,10,0
+DIVD.US,D,20240517,000000,33.5089,33.5089,33.5089,33.5089,109,0
+DIVD.US,D,20240520,000000,33.3899,33.3899,33.3295,33.3295,113,0
+DIVD.US,D,20240521,000000,33.29,33.3206,33.29,33.3206,201,0
+DIVD.US,D,20240522,000000,33.2,33.2124,33.145,33.2124,1886,0
+DIVD.US,D,20240523,000000,33.06,33.0601,32.8784,32.8784,901,0
+DIVD.US,D,20240524,000000,33.0201,33.0201,33.0035,33.0079,1967,0
+DIVD.US,D,20240528,000000,32.8,32.8,32.8,32.8,185,0
+DIVD.US,D,20240529,000000,32.4,32.41,32.4,32.41,455,0
+DIVD.US,D,20240530,000000,32.32,32.473,32.32,32.473,270,0
+DIVD.US,D,20240531,000000,32.64,32.9127,32.6399,32.9127,642,0
+DIVD.US,D,20240603,000000,32.77,32.8,32.77,32.8,252,0
+DIVD.US,D,20240604,000000,32.65,32.65,32.63,32.63,722,0
+DIVD.US,D,20240605,000000,32.62,32.7413,32.62,32.7413,575,0
+DIVD.US,D,20240606,000000,32.72,32.7697,32.53,32.7697,17968,0
+DIVD.US,D,20240607,000000,32.69,32.71,32.6739,32.6739,1382,0
+DIVD.US,D,20240610,000000,32.5612,32.5612,32.5612,32.5612,7,0
+DIVD.US,D,20240611,000000,32.25,32.265,32.25,32.265,489,0
+DIVD.US,D,20240612,000000,32.4668,32.4668,32.4112,32.4112,738,0
+DIVD.US,D,20240613,000000,32.1799,32.22,32.16,32.22,1234,0
+DIVD.US,D,20240614,000000,31.8409,31.8409,31.8409,31.8409,59,0
+DIVD.US,D,20240617,000000,31.81,32.0251,31.77,32.0251,773,0
+DIVD.US,D,20240618,000000,32.21,32.21,32.21,32.21,33,0
+DIVD.US,D,20240620,000000,32.2599,32.2599,32.246,32.246,282,0
+DIVD.US,D,20240621,000000,32.06,32.1291,32.06,32.1291,419,0
+DIVD.US,D,20240624,000000,32.565,32.6,32.5,32.6,653,0
+DIVD.US,D,20240625,000000,32.4,32.4,32.3479,32.3479,118,0
+DIVD.US,D,20240626,000000,32.06,32.1375,32.06,32.1375,1999,0
+DIVD.US,D,20240627,000000,31.87,31.8755,31.8399,31.865,711,0
+DIVD.US,D,20240628,000000,31.9798,31.9798,31.9355,31.9355,494,0
+DIVD.US,D,20240701,000000,31.902,31.9089,31.87,31.9089,2366,0
+DIVD.US,D,20240702,000000,31.8199,31.9159,31.8199,31.9159,4896,0
+DIVD.US,D,20240703,000000,32.05,32.106,32.05,32.106,402,0
+DIVD.US,D,20240705,000000,32.039,32.1194,32.03,32.1194,2128,0
+DIVD.US,D,20240708,000000,32.0849,32.0849,32.0849,32.0849,368,0
+DIVD.US,D,20240709,000000,32,32,31.89,31.9024,704,0
+DIVD.US,D,20240710,000000,32.245,32.245,32.245,32.245,72,0
+DIVD.US,D,20240711,000000,32.46,32.5044,32.46,32.5044,700,0
+DIVD.US,D,20240712,000000,32.7579,32.7579,32.7579,32.7579,90,0
+DIVD.US,D,20240715,000000,32.66,32.7401,32.66,32.6752,898,0
+DIVD.US,D,20240716,000000,32.95,32.95,32.95,32.95,33,0
+DIVD.US,D,20240717,000000,33.2648,33.2648,33.2648,33.2648,90,0
+DIVD.US,D,20240718,000000,33.11,33.11,32.96,33.0108,1465,0
+DIVD.US,D,20240719,000000,32.84,32.84,32.825,32.825,701,0
+DIVD.US,D,20240722,000000,33.015,33.015,33.015,33.015,34,0
+DIVD.US,D,20240723,000000,32.8199,32.8199,32.8172,32.8172,245,0
+DIVD.US,D,20240724,000000,32.8,32.81,32.7,32.7,718,0
+DIVD.US,D,20240725,000000,32.95,32.95,32.8656,32.8656,253,0
+DIVD.US,D,20240726,000000,33.2634,33.2634,33.2634,33.2634,14,0
+DIVD.US,D,20240729,000000,33.0833,33.0833,33.0833,33.0833,175,0
+DIVD.US,D,20240730,000000,32.99,33.18,32.99,33.1451,2156,0
+DIVD.US,D,20240731,000000,33.26,33.26,33.1961,33.1961,744,0
+DIVD.US,D,20240801,000000,32.75,32.8,32.71,32.8,681,0
+DIVD.US,D,20240802,000000,32.5332,32.5332,32.5332,32.5332,2,0
+DIVD.US,D,20240805,000000,31.74,31.7929,31.74,31.7929,251,0
+DIVD.US,D,20240806,000000,31.84,31.84,31.84,31.84,34,0
+DIVD.US,D,20240807,000000,32.31,32.31,31.8672,31.8672,302,0
+DIVD.US,D,20240808,000000,32.2917,32.2917,32.2917,32.2917,6,0
+DIVD.US,D,20240809,000000,32.285,32.3366,32.25,32.3366,302,0
+DIVD.US,D,20240812,000000,32.1814,32.1814,32.1814,32.1814,81,0
+DIVD.US,D,20240813,000000,32.64,32.675,32.64,32.675,573,0
+DIVD.US,D,20240814,000000,32.785,32.8563,32.77,32.8518,1098,0
+DIVD.US,D,20240815,000000,33.1539,33.1539,33.1539,33.1539,101,0
+DIVD.US,D,20240816,000000,33.12,33.2669,33.12,33.2669,1632,0
+DIVD.US,D,20240819,000000,33.52,33.52,33.4482,33.4482,761,0
+DIVD.US,D,20240820,000000,33.35,33.35,33.35,33.35,82,0
+DIVD.US,D,20240821,000000,33.495,33.495,33.495,33.495,105,0
+DIVD.US,D,20240822,000000,33.4549,33.5,33.4158,33.4158,2059,0
+DIVD.US,D,20240823,000000,33.82,33.9089,33.8,33.9089,1108,0
+DIVD.US,D,20240826,000000,33.99,33.99,33.9523,33.9523,386,0
+DIVD.US,D,20240827,000000,34.0379,34.0379,34.0379,34.0379,54,0
+DIVD.US,D,20240828,000000,34.07,34.07,33.94,34.0031,1366,0
+DIVD.US,D,20240829,000000,34.11,34.1101,34.0313,34.0313,316,0
+DIVD.US,D,20240830,000000,34.2442,34.2442,34.2442,34.2442,97,0
+DIVD.US,D,20240903,000000,33.85,33.85,33.7942,33.7942,436,0
+DIVD.US,D,20240904,000000,33.7028,33.7991,33.7028,33.7991,511,0
+DIVD.US,D,20240905,000000,33.69,33.7042,33.6149,33.6149,557,0
+DIVD.US,D,20240906,000000,33.66,33.66,33.2859,33.2859,284,0
+DIVD.US,D,20240909,000000,33.68,33.68,33.5424,33.5424,731,0
+DIVD.US,D,20240910,000000,33.265,33.4829,33.265,33.4829,318,0
+DIVD.US,D,20240911,000000,33.4,33.4768,33.22,33.4768,1581,0
+DIVD.US,D,20240912,000000,33.45,33.6495,33.45,33.6495,1954,0
+DIVD.US,D,20240913,000000,33.85,33.9,33.85,33.8788,477,0
+DIVD.US,D,20240916,000000,34.1028,34.1028,34.1028,34.1028,14,0
+DIVD.US,D,20240917,000000,34.005,34.0154,33.95,34.0154,1826,0
+DIVD.US,D,20240918,000000,34.09,34.09,34.0503,34.0503,304,0
+DIVD.US,D,20240919,000000,34.44,34.44,34.3679,34.3679,104,0
+DIVD.US,D,20240920,000000,34.16,34.16,34.0938,34.0938,100,0
+DIVD.US,D,20240923,000000,34.1,34.24,34.08,34.1778,2505,0
+DIVD.US,D,20240924,000000,34.29,34.3473,34.29,34.3473,1717,0
+DIVD.US,D,20240925,000000,34.13,34.13,34,34.0236,2170,0
+DIVD.US,D,20240926,000000,34.35,34.3763,34.35,34.3763,154,0
+DIVD.US,D,20240927,000000,34.465,34.465,34.465,34.465,32,0
+DIVD.US,D,20241001,000000,34.0584,34.0584,34.0584,34.0584,70,0
+DIVD.US,D,20241002,000000,34.07,34.0701,34.01,34.0274,2395,0
+DIVD.US,D,20241003,000000,33.87,33.87,33.7072,33.7072,282,0
+DIVD.US,D,20241004,000000,33.95,33.95,33.95,33.95,83,0
+DIVD.US,D,20241007,000000,33.93,33.9401,33.8539,33.9086,2126,0
+DIVD.US,D,20241008,000000,33.8,33.8,33.73,33.77,1367,0
+DIVD.US,D,20241009,000000,33.73,34.0944,33.73,34.0944,234,0
+DIVD.US,D,20241010,000000,34.06,34.06,33.91,33.9687,1600,0
+DIVD.US,D,20241011,000000,33.92,34.17,33.89,34.1294,17777,0
+DIVD.US,D,20241014,000000,34.1627,34.2486,34.16,34.2486,2338,0
+DIVD.US,D,20241015,000000,34.03,34.03,34.005,34.005,404,0
+DIVD.US,D,20241016,000000,34.2,34.27,34.2,34.22,2498,0
+DIVD.US,D,20241017,000000,34.21,34.3,34.21,34.265,4743,0
+DIVD.US,D,20241018,000000,34.23,34.3,34.01,34.2553,15932,0
+DIVD.US,D,20241021,000000,34.25,34.25,33.94,33.94,688,0
+DIVD.US,D,20241022,000000,33.9279,33.9279,33.9257,33.9257,157,0
+DIVD.US,D,20241023,000000,33.8428,33.8428,33.8428,33.8428,17,0
+DIVD.US,D,20241024,000000,33.96,33.96,33.72,33.7646,452,0
+DIVD.US,D,20241025,000000,33.53,33.53,33.53,33.53,152,0
+DIVD.US,D,20241028,000000,33.77,33.87,33.74,33.865,3145,0
+DIVD.US,D,20241029,000000,33.52,33.535,33.52,33.535,607,0
+DIVD.US,D,20241030,000000,33.29,33.299,33.21,33.21,1266,0
+DIVD.US,D,20241031,000000,33.15,33.1799,33.15,33.1799,768,0
+DIVD.US,D,20241101,000000,33.3344,33.3344,33.3344,33.3344,361,0
+DIVD.US,D,20241104,000000,33.43,33.46,33.2,33.2,527,0
+DIVD.US,D,20241105,000000,33.4313,33.4313,33.4313,33.4313,376,0
+DIVD.US,D,20241106,000000,33.43,33.43,33.43,33.43,123,0
+DIVD.US,D,20241107,000000,33.75,33.75,33.652,33.652,652,0
+DIVD.US,D,20241108,000000,33.41,33.41,33.395,33.395,367,0
+DIVD.US,D,20241111,000000,33.56,33.56,33.45,33.4552,2004,0
+DIVD.US,D,20241112,000000,33.28,33.28,32.9801,33.069,1540,0
+DIVD.US,D,20241113,000000,32.9497,33.0199,32.9497,32.9666,574,0
+DIVD.US,D,20241114,000000,33.0509,33.0591,32.8562,32.8562,329,0
+DIVD.US,D,20241115,000000,32.7295,32.745,32.7295,32.745,264,0
+DIVD.US,D,20241118,000000,33.01,33.03,32.965,32.965,2053,0
+DIVD.US,D,20241119,000000,32.6899,32.8501,32.6899,32.84,2661,0
+DIVD.US,D,20241120,000000,32.67,32.8121,32.67,32.8121,854,0
+DIVD.US,D,20241121,000000,33.0201,33.14,33.02,33.1,1881,0
+DIVD.US,D,20241122,000000,33.2109,33.3247,33.2109,33.3247,656,0
+DIVD.US,D,20241125,000000,33.4801,33.4801,33.4561,33.4561,217,0
+DIVD.US,D,20241126,000000,33.29,33.3091,33.24,33.2969,1138,0
+DIVD.US,D,20241127,000000,33.345,33.345,33.3228,33.3228,630,0
+DIVD.US,D,20241202,000000,33.24,33.2409,33.24,33.2409,404,0
+DIVD.US,D,20241204,000000,33.09,33.19,33.02,33.02,3865,0
+DIVD.US,D,20241205,000000,33.2391,33.2391,33.1629,33.1629,277,0
+DIVD.US,D,20241206,000000,33.1,33.13,33.0873,33.0873,615,0
+DIVD.US,D,20241209,000000,33.24,33.24,33.1016,33.1016,971,0
+DIVD.US,D,20241210,000000,32.94,32.96,32.9348,32.96,618,0
+DIVD.US,D,20241212,000000,32.6488,32.66,32.6129,32.6129,272,0
+DIVD.US,D,20241213,000000,32.54,32.5625,32.54,32.5625,385,0
+DIVD.US,D,20241216,000000,32.38,32.38,32.24,32.24,734,0
+DIVD.US,D,20241217,000000,32.22,32.2396,32.2043,32.2043,1255,0
+DIVD.US,D,20241219,000000,31.375,31.4,31.31,31.31,961,0
+DIVD.US,D,20241220,000000,31.62,31.66,31.5284,31.5284,699,0
+DIVD.US,D,20241227,000000,31.8138,31.8138,31.7687,31.7687,216,0
+DIVD.US,D,20241231,000000,31.6,31.6,31.495,31.495,420,0
+DIVD.US,D,20250102,000000,31.43,31.44,31.38,31.38,866,0
+DIVD.US,D,20250103,000000,31.573,31.573,31.565,31.565,668,0
+DIVD.US,D,20250106,000000,31.9,31.9,31.68,31.7,429,0
+DIVD.US,D,20250107,000000,31.9301,31.9301,31.84,31.845,938,0
+DIVD.US,D,20250108,000000,31.64,31.8,31.64,31.8,983,0
+DIVD.US,D,20250110,000000,31.46,31.495,31.46,31.495,495,0
+DIVD.US,D,20250113,000000,31.4901,31.665,31.4901,31.665,239,0
+DIVD.US,D,20250114,000000,31.67,31.8662,31.67,31.8376,1717,0
+DIVD.US,D,20250115,000000,32.13,32.18,32.115,32.115,1781,0
+DIVD.US,D,20250117,000000,32.42,32.5203,32.42,32.5203,476,0
+DIVD.US,D,20250121,000000,32.94,32.965,32.94,32.965,287,0
+DIVD.US,D,20250122,000000,32.94,32.94,32.8253,32.8253,773,0
+DIVD.US,D,20250124,000000,33.32,33.32,33.255,33.255,686,0
+DIVD.US,D,20250127,000000,33.36,33.55,33.36,33.4707,394,0
+DIVD.US,D,20250128,000000,33.33,33.36,33.185,33.2154,1362,0
+DIVD.US,D,20250129,000000,33.2,33.2167,33.2,33.2167,182,0
+DIVD.US,D,20250130,000000,33.36,33.4915,33.36,33.4915,669,0
+DIVD.US,D,20250204,000000,33.2092,33.2092,33.195,33.195,255,0
+DIVD.US,D,20250206,000000,33.57,33.57,33.46,33.46,427,0
+DIVD.US,D,20250207,000000,33.52,33.52,33.29,33.29,528,0
+DIVD.US,D,20250210,000000,33.36,33.37,33.36,33.37,698,0
+DIVD.US,D,20250214,000000,33.85,33.875,33.8342,33.8342,1927,0
+DIVD.US,D,20250218,000000,34.18,34.223,34.18,34.223,1621,0
+DIVD.US,D,20250224,000000,34.32,34.32,34.32,34.32,124,0
+DIVD.US,D,20250304,000000,34.11,34.3705,34.11,34.1509,7272,0
+DIVD.US,D,20250305,000000,34.64,34.815,34.64,34.815,621,0
+DIVD.US,D,20250310,000000,35.06,35.0822,35.06,35.0822,2561,0
+DIVD.US,D,20250311,000000,34.64,34.64,34.5825,34.5825,229,0
+DIVD.US,D,20250312,000000,34.52,34.5701,34.52,34.555,689,0
+DIVD.US,D,20250313,000000,34.38,34.46,34.36,34.3993,1994,0
+DIVD.US,D,20250317,000000,35.37,35.3799,35.2875,35.2875,1554,0
+DIVD.US,D,20250318,000000,35.221,35.34,35.221,35.34,608,0
+DIVD.US,D,20250320,000000,35.24,35.24,35.195,35.195,110,0
+DIVD.US,D,20250327,000000,34.89,34.94,34.8656,34.8656,1827,0
+DIVD.US,D,20250328,000000,34.63,34.63,34.475,34.475,1666,0
+DIVD.US,D,20250331,000000,34.41,34.6035,34.41,34.6035,475,0
+DIVD.US,D,20250401,000000,34.35,34.4951,34.35,34.4951,4498,0
+DIVD.US,D,20250402,000000,34.42,34.59,34.42,34.59,1411,0
+DIVD.US,D,20250404,000000,32.76,32.76,31.61,31.6327,7506,0
+DIVD.US,D,20250407,000000,30.7,31.1394,30.7,30.95,694,0
+DIVD.US,D,20250409,000000,31.96,32.5025,31.96,32.5025,1135,0
+DIVD.US,D,20250410,000000,31.9,31.9,31.405,31.6731,2862,0
+DIVD.US,D,20250411,000000,31.71,32.34,31.65,32.34,11637,0
+DIVD.US,D,20250414,000000,32.72,32.72,32.6899,32.6899,2011,0
+DIVD.US,D,20250415,000000,32.93,32.94,32.64,32.6839,3203,0
+DIVD.US,D,20250416,000000,32.58,32.6,32.36,32.5326,76737,0
+DIVD.US,D,20250417,000000,32.78,32.95,32.78,32.8619,1674,0
+DIVD.US,D,20250421,000000,32.7,32.7,32.4,32.5917,412,0
+DIVD.US,D,20250422,000000,32.99,33.25,32.99,33.2219,345,0
+DIVD.US,D,20250423,000000,33.6,33.62,33.25,33.25,721,0
+DIVD.US,D,20250424,000000,33.5,33.6841,33.48,33.6841,825,0
+DIVD.US,D,20250428,000000,33.8896,33.92,33.56,33.8828,12366,0
+DIVD.US,D,20250429,000000,33.69,33.8232,33.69,33.8051,4898,0
+DIVD.US,D,20250430,000000,33.4,33.85,33.3781,33.8009,5738,0
+DIVD.US,D,20250501,000000,33.875,33.875,33.73,33.8096,5485,0
+DIVD.US,D,20250502,000000,34.06,34.2211,34.06,34.2211,6434,0
+DIVD.US,D,20250505,000000,34.17,34.25,34.04,34.1266,10568,0
+DIVD.US,D,20250506,000000,34.04,34.08,33.85,33.8878,1030,0
+DIVD.US,D,20250507,000000,33.84,33.8525,33.79,33.8525,207,0
+DIVD.US,D,20250508,000000,33.99,33.99,33.97,33.97,238,0
+DIVD.US,D,20250512,000000,34.45,34.45,34.4028,34.4028,1694,0
+DIVD.US,D,20250514,000000,34.2646,34.2646,34.211,34.23,548,0
+DIVD.US,D,20250516,000000,34.48,34.97,34.44,34.97,8643,0
+DIVD.US,D,20250519,000000,34.81,35.06,34.81,35.06,4437,0
+DIVD.US,D,20250520,000000,35.22,35.22,35.13,35.1535,1645,0
+DIVD.US,D,20250521,000000,35.16,35.16,34.7439,34.7439,2449,0
+DIVD.US,D,20250522,000000,34.8,34.81,34.6766,34.6766,1509,0
+DIVD.US,D,20250523,000000,34.56,34.6566,34.56,34.6566,183,0
+DIVD.US,D,20250527,000000,35.07,35.17,34.89,35.1602,40431,0
+DIVD.US,D,20250529,000000,34.63,34.7156,34.5584,34.7156,1230,0
+DIVD.US,D,20250530,000000,34.69,34.7243,34.6899,34.7243,490,0
+DIVD.US,D,20250602,000000,34.62,34.8459,34.62,34.8459,1360,0
+DIVD.US,D,20250603,000000,35,35.08,35,35.0369,1687,0
+DIVD.US,D,20250604,000000,35.145,35.145,35.065,35.065,265,0
+DIVD.US,D,20250605,000000,35.1088,35.21,35.02,35.02,2635,0
+DIVD.US,D,20250606,000000,35.24,35.29,35.24,35.29,123,0
+DIVD.US,D,20250609,000000,35.29,35.3325,35.29,35.3325,143,0
+DIVD.US,D,20250610,000000,35.42,35.44,35.42,35.44,107,0
+DIVD.US,D,20250612,000000,35.61,35.795,35.61,35.795,2154,0
+DIVD.US,D,20250613,000000,35.6,35.6,35.4303,35.4303,824,0
+DIVD.US,D,20250616,000000,35.66,35.6782,35.635,35.635,2145,0
+DIVD.US,D,20250618,000000,35.19,35.33,35.19,35.195,339,0
+DIVD.US,D,20250620,000000,35.2,35.2,35.0581,35.0581,1185,0
+DIVD.US,D,20250623,000000,35.03,35.151,35.03,35.151,5565,0
+DIVD.US,D,20250624,000000,35.3525,35.37,35.3,35.3584,9086,0
+DIVD.US,D,20250625,000000,35.16,35.16,34.96,35.05,3851,0
+DIVD.US,D,20250626,000000,35.32,35.5093,35.32,35.5093,585,0
+DIVD.US,D,20250627,000000,35.58,35.62,35.55,35.5622,11886,0
+DIVD.US,D,20250630,000000,35.53,35.6581,35.53,35.6581,15990,0
+DIVD.US,D,20250701,000000,35.58,35.9661,35.58,35.9661,309,0
+DIVD.US,D,20250702,000000,36.06,36.1997,36.06,36.1997,938,0
+DIVD.US,D,20250703,000000,36.26,36.29,36.1826,36.2685,9028,0
+DIVD.US,D,20250707,000000,36.02,36.09,35.863,35.863,553,0
+DIVD.US,D,20250708,000000,35.86,36.0939,35.86,36.0939,356,0
+DIVD.US,D,20250709,000000,36.33,36.348,36.33,36.348,213,0
+DIVD.US,D,20250710,000000,36.32,36.4637,36.32,36.4637,423,0
+DIVD.US,D,20250711,000000,36.05,36.1,36.05,36.1,220,0
+DIVD.US,D,20250715,000000,36,36,35.6,35.6178,2069,0
+DIVD.US,D,20250716,000000,35.67,35.82,35.62,35.82,2520,0
+DIVD.US,D,20250717,000000,35.74,35.92,35.74,35.8955,2407,0
+DIVD.US,D,20250718,000000,35.94,36.0092,35.8,35.8266,2949,0
+DIVD.US,D,20250721,000000,35.82,35.91,35.7841,35.7841,1566,0
+DIVD.US,D,20250723,000000,36.42,36.72,36.39,36.7088,4958,0
+DIVD.US,D,20250728,000000,36.21,36.21,36.1302,36.1302,248,0
+DIVD.US,D,20250729,000000,36.12,36.22,36.12,36.1826,804,0
+DIVD.US,D,20250730,000000,35.91,35.91,35.843,35.843,128,0
+DIVD.US,D,20250731,000000,35.68,35.68,35.3122,35.3122,651,0
+DIVD.US,D,20250801,000000,34.93,34.9842,34.93,34.9842,1047,0
+DIVD.US,D,20250804,000000,35.245,35.3059,35.245,35.3059,2051,0
+DIVD.US,D,20250805,000000,35.375,36.95,35.29,35.425,42314,0
+DIVD.US,D,20250806,000000,35.43,35.48,35.3646,35.3646,14278,0
+DIVD.US,D,20250807,000000,35.6396,35.6396,35.57,35.5841,5269,0
+DIVD.US,D,20250808,000000,35.77,35.92,35.77,35.83,26461,0
+DIVD.US,D,20250811,000000,35.94,35.94,35.6904,35.6904,157,0
+DIVD.US,D,20250812,000000,35.87,36.1,35.76,36.0884,3162,0
+DIVD.US,D,20250813,000000,36.36,36.5243,36.3311,36.5243,1484,0
+DIVD.US,D,20250814,000000,36.27,36.6099,36.27,36.555,2190,0
+DIVD.US,D,20250815,000000,36.65,36.67,36.55,36.6351,908,0
+DIVD.US,D,20250818,000000,36.65,36.65,36.5769,36.5769,1135,0
+DIVD.US,D,20250819,000000,36.85,36.86,36.71,36.7245,4563,0
+DIVD.US,D,20250820,000000,36.98,36.98,36.9439,36.9439,788,0
+DIVD.US,D,20250821,000000,36.77,36.85,36.7647,36.8068,1054,0
+DIVD.US,D,20250822,000000,37.38,37.4011,37.3668,37.3668,468,0
+DIVD.US,D,20250825,000000,37.02,37.02,36.8957,36.8957,784,0
+DIVD.US,D,20250826,000000,36.7,36.8044,36.65,36.8044,425,0
+DIVD.US,D,20250827,000000,36.9296,36.9296,36.88,36.9223,651,0
+DIVD.US,D,20250828,000000,36.77,36.8765,36.77,36.8765,120,0
+DIVD.US,D,20250829,000000,36.9244,36.93,36.82,36.9181,2307,0
+DIVD.US,D,20250902,000000,36.5901,36.6226,36.5,36.6226,8267,0
+DIVD.US,D,20250903,000000,36.58,36.58,36.41,36.508,4512,0
+DIVD.US,D,20250905,000000,36.78,36.78,36.7328,36.7328,262,0
+DIVD.US,D,20250908,000000,36.65,36.7276,36.65,36.7276,474,0
+DIVD.US,D,20250909,000000,36.67,36.7058,36.67,36.7058,794,0
+DIVD.US,D,20250910,000000,36.72,36.72,36.63,36.6626,2029,0
+DIVD.US,D,20250911,000000,37.04,37.1226,37.04,37.1226,256,0
+DIVD.US,D,20250912,000000,36.93,36.97,36.88,36.9038,1516,0
+DIVD.US,D,20250915,000000,36.85,36.85,36.8034,36.8034,358,0
+DIVD.US,D,20250916,000000,36.91,36.93,36.86,36.8688,2282,0
+DIVD.US,D,20250917,000000,36.82,36.97,36.82,36.8899,2051,0
+DIVD.US,D,20250918,000000,36.91,36.93,36.87,36.9122,1153,0
+DIVD.US,D,20250919,000000,36.8368,36.8368,36.7999,36.8011,1288,0
+DIVD.US,D,20250922,000000,36.76,36.76,36.7249,36.7249,954,0
+DIVD.US,D,20250923,000000,36.759,36.759,36.695,36.695,889,0
+DIVD.US,D,20250924,000000,36.72,36.72,36.6274,36.6274,3434,0
+DIVD.US,D,20250925,000000,36.4,36.4,36.29,36.3174,2169,0
+DIVD.US,D,20250926,000000,36.59,36.77,36.59,36.61,7213,0
+DIVD.US,D,20250929,000000,36.585,36.62,36.44,36.5321,11385,0
+DIVD.US,D,20250930,000000,36.65,36.8944,36.58,36.8786,15217,0
+DIVD.US,D,20251001,000000,36.89,37.28,36.89,37.24,1374,0
+DIVD.US,D,20251002,000000,37.08,37.22,37.08,37.1622,2251,0
+DIVD.US,D,20251003,000000,37.39,37.39,37.3096,37.3096,2538,0
+DIVD.US,D,20251006,000000,37.23,37.2334,37.1739,37.1739,1278,0
+DIVD.US,D,20251007,000000,37.09,37.19,36.97,36.9732,2470,0
+DIVD.US,D,20251008,000000,37.015,37.02,36.92,36.92,3882,0
+DIVD.US,D,20251009,000000,36.85,36.85,36.6859,36.6859,2025,0
+DIVD.US,D,20251010,000000,36.71,36.795,36.1144,36.1144,974,0
+DIVD.US,D,20251013,000000,36.39,36.39,36.335,36.3823,965,0
+DIVD.US,D,20251014,000000,36.21,36.62,36.21,36.5505,3967,0
+DIVD.US,D,20251015,000000,36.79,36.79,36.6474,36.6474,168,0
+DIVD.US,D,20251016,000000,36.83,36.88,36.58,36.6883,1731,0
+DIVD.US,D,20251017,000000,36.74,36.9387,36.74,36.9387,160,0
+DIVD.US,D,20251020,000000,36.9415,37.0163,36.9415,37.0163,374,0
+DIVD.US,D,20251021,000000,36.955,37,36.895,36.9072,5119,0
+DIVD.US,D,20251022,000000,36.8843,36.93,36.83,36.8766,5616,0
+DIVD.US,D,20251023,000000,36.91,37.09,36.91,37.0599,1842,0
+DIVD.US,D,20251024,000000,37.08,37.09,37.0331,37.0331,1108,0
+DIVD.US,D,20251027,000000,37.1957,37.2774,37.1957,37.2774,567,0
+DIVD.US,D,20251029,000000,37,37.11,36.7914,36.7914,4743,0
+DIVD.US,D,20251030,000000,36.73,36.81,36.66,36.66,5337,0
+DIVD.US,D,20251031,000000,36.6,36.72,36.6,36.7165,1077,0
+DIVD.US,D,20251103,000000,36.528,36.5506,36.528,36.5506,378,0
+DIVD.US,D,20251104,000000,36.42,36.42,36.37,36.38,368,0
+DIVD.US,D,20251105,000000,36.57,36.62,36.34,36.575,12871,0
+DIVD.US,D,20251106,000000,36.71,36.71,36.605,36.6688,2265,0
+DIVD.US,D,20251107,000000,36.61,36.8644,36.61,36.8644,4591,0
+DIVD.US,D,20251110,000000,37,37.208,36.89,37.208,1411,0
+DIVD.US,D,20251111,000000,37.583,37.6938,37.47,37.6938,1216,0
+DIVD.US,D,20251112,000000,37.825,37.88,37.8076,37.8076,1429,0
+DIVD.US,D,20251113,000000,37.92,37.92,37.66,37.6753,2521,0
+DIVD.US,D,20251117,000000,37.44,37.44,37.1033,37.1033,1312,0
+DIVD.US,D,20251118,000000,37.26,37.26,37.1504,37.1504,599,0
+DIVD.US,D,20251119,000000,36.93,36.9473,36.93,36.9473,334,0
+DIVD.US,D,20251120,000000,36.53,36.5478,36.53,36.5478,389,0
+DIVD.US,D,20251121,000000,36.73,37.356,36.73,37.2669,906,0
+DIVD.US,D,20251124,000000,37.18,37.34,37.18,37.2424,1271,0
+DIVD.US,D,20251125,000000,37.6,37.7467,37.555,37.7467,4111,0
+DIVD.US,D,20251126,000000,37.86,38.01,37.86,37.9134,797,0
+DIVD.US,D,20251201,000000,38.1108,38.1108,37.93,37.93,4165,0
+DIVD.US,D,20251202,000000,37.9172,38.04,37.9172,38.01,1420,0
+DIVD.US,D,20251203,000000,38.28,38.34,38.28,38.34,356,0
+DIVD.US,D,20251204,000000,38.38,38.38,38.095,38.095,1631,0
+DIVD.US,D,20251205,000000,38.31,38.31,38.06,38.06,4296,0
+DIVD.US,D,20251208,000000,38.1,38.13,37.9944,37.9944,1736,0
+DIVD.US,D,20251209,000000,38.1499,38.1499,37.93,37.93,1631,0
+DIVD.US,D,20251210,000000,38.28,38.5936,38.28,38.5936,511,0
+DIVD.US,D,20251212,000000,38.7804,38.86,38.6869,38.6869,1664,0
+DIVD.US,D,20251215,000000,38.94,39.02,38.88,38.9552,5470,0
+DIVD.US,D,20251216,000000,38.66,38.71,38.475,38.5019,24944,0
+DIVD.US,D,20251218,000000,38.7,38.7,38.509,38.509,622,0
+DIVD.US,D,20251219,000000,38.7641,38.84,38.6235,38.6235,1916,0
+DIVD.US,D,20251222,000000,38.8596,38.8596,38.745,38.745,3423,0
+DIVD.US,D,20251223,000000,38.8999,38.8999,38.745,38.745,191,0
+DIVD.US,D,20251224,000000,38.89,38.935,38.85,38.935,413,0
+DIVD.US,D,20251231,000000,38.68,38.68,38.535,38.535,1202,0
+DIVD.US,D,20260102,000000,38.6,38.9483,38.6,38.9483,137,0
+DIVD.US,D,20260106,000000,39.28,39.345,39.2429,39.2429,861,0
+DIVD.US,D,20260107,000000,39.14,39.14,38.9115,38.9115,1452,0
+DIVD.US,D,20260108,000000,39.28,39.3648,39.28,39.3648,1049,0
+DIVD.US,D,20260109,000000,39.35,39.76,39.35,39.7118,2000,0
+DIVD.US,D,20260112,000000,39.705,39.7638,39.66,39.7638,5751,0
+DIVD.US,D,20260113,000000,39.83,39.83,39.7675,39.7675,411,0
+DIVD.US,D,20260114,000000,40.16,40.16,40.1531,40.1531,1493,0
+DIVD.US,D,20260115,000000,40.1,40.1,40.0321,40.0321,192,0
+DIVD.US,D,20260116,000000,39.98,40.02,39.98,40.02,166,0
+DIVD.US,D,20260120,000000,39.52,39.63,39.52,39.5369,990,0
+DIVD.US,D,20260121,000000,39.82,39.8952,39.72,39.8952,1516,0
+DIVD.US,D,20260122,000000,40.16,40.18,40.12,40.175,11647,0
+DIVD.US,D,20260123,000000,39.9712,40.2056,39.9712,40.2056,778,0
+DIVD.US,D,20260126,000000,40.45,40.45,40.4,40.4,729,0
+DIVD.US,D,20260127,000000,40.7,40.8928,40.7,40.8928,887,0
+DIVD.US,D,20260128,000000,40.41,40.44,40.41,40.44,224,0
+DIVD.US,D,20260129,000000,40.76,40.76,40.7225,40.7225,485,0
+DIVD.US,D,20260202,000000,40.9399,41.3299,40.86,41.3299,4516,0
+DIVD.US,D,20260203,000000,41.21,41.4996,41.21,41.4996,4103,0
+DIVD.US,D,20260204,000000,42.1,42.14,41.93,42.1106,2845,0
+DIVD.US,D,20260205,000000,41.79,41.84,41.6695,41.7246,9135,0
+DIVD.US,D,20260206,000000,42.29,42.5,42.29,42.465,13757,0
+DIVD.US,D,20260209,000000,42.53,42.61,42.475,42.585,2578,0
+DIVD.US,D,20260210,000000,42.59,42.6699,42.57,42.57,1258,0
+DIVD.US,D,20260211,000000,42.645,42.8,42.645,42.75,2838,0
+DIVD.US,D,20260212,000000,42.28,42.41,42.0701,42.1956,5661,0
+DIVD.US,D,20260213,000000,42.4,42.47,42.25,42.2731,5422,0
+DIVD.US,D,20260217,000000,42.09,42.2203,42.08,42.2203,906,0
+DIVD.US,D,20260218,000000,42.46,42.5099,42.29,42.42,5413,0

daily/us/nasdaq etfs/dval.us.txt

@@ -0,0 +1,820 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVAL.US,D,20221101,000000,11.3053,11.328,11.2942,11.328,5236.953118054,0
+DVAL.US,D,20221102,000000,11.2942,11.4223,11.0993,11.2233,201107.35357097,0
+DVAL.US,D,20221103,000000,10.931,11.0728,10.8867,11.0164,390583.68149518,0
+DVAL.US,D,20221104,000000,11.1613,11.2765,11.117,11.2373,19313.169636488,0
+DVAL.US,D,20221107,000000,11.2632,11.3562,11.2543,11.3506,5839.784108578,0
+DVAL.US,D,20221108,000000,11.4891,11.4891,11.3164,11.4313,6462.93524485,0
+DVAL.US,D,20221109,000000,11.3828,11.3961,11.2013,11.2013,3962.42842086,0
+DVAL.US,D,20221110,000000,11.622,11.746,11.6131,11.7342,8116.76932934,0
+DVAL.US,D,20221111,000000,11.8346,11.9054,11.7814,11.8721,18729.529894726,0
+DVAL.US,D,20221114,000000,11.8789,11.9143,11.7528,11.7528,88844.1927982,0
+DVAL.US,D,20221115,000000,11.9497,11.9586,11.7838,11.8058,41456.484016878,0
+DVAL.US,D,20221116,000000,11.7017,11.7017,11.6308,11.6403,8033.230952376,0
+DVAL.US,D,20221117,000000,11.4625,11.6485,11.4625,11.6213,8577.359299628,0
+DVAL.US,D,20221118,000000,11.6485,11.7105,11.6131,11.684,25629.348273158,0
+DVAL.US,D,20221121,000000,11.619,11.6874,11.6131,11.6874,27331.724928046,0
+DVAL.US,D,20221122,000000,11.7903,11.87,11.7903,11.8544,13381.944872044,0
+DVAL.US,D,20221123,000000,11.8346,11.9054,11.8257,11.8857,15569.747230912,0
+DVAL.US,D,20221125,000000,11.9054,11.9054,11.9039,11.9039,568.964080944,0
+DVAL.US,D,20221128,000000,11.7726,11.7939,11.7283,11.746,1849.133263068,0
+DVAL.US,D,20221129,000000,11.8168,11.8345,11.7371,11.8085,10005.413986918,0
+DVAL.US,D,20221130,000000,11.7548,12.0064,11.6928,12.0064,6526.153476066,0
+DVAL.US,D,20221201,000000,11.9144,11.9639,11.9144,11.9639,3099.951123556,0
+DVAL.US,D,20221202,000000,11.7991,11.9231,11.7991,11.904,37789.82660635,0
+DVAL.US,D,20221205,000000,11.7815,11.8062,11.7017,11.7079,6084.75475454,0
+DVAL.US,D,20221206,000000,11.6308,11.6361,11.5865,11.6331,5635.453754112,0
+DVAL.US,D,20221207,000000,11.684,11.684,11.6485,11.654,12308.363838358,0
+DVAL.US,D,20221208,000000,11.746,11.7496,11.7017,11.7227,6404.232601578,0
+DVAL.US,D,20221209,000000,11.6884,11.6928,11.6372,11.6372,973.109201932,0
+DVAL.US,D,20221212,000000,11.58,11.7961,11.58,11.7961,12257,0
+DVAL.US,D,20221213,000000,12.0301,12.04,11.79,11.838,13297,0
+DVAL.US,D,20221214,000000,11.86,11.9108,11.76,11.7634,4372,0
+DVAL.US,D,20221215,000000,11.5,11.5,11.4717,11.4717,1360,0
+DVAL.US,D,20221216,000000,11.4,11.45,11.2802,11.3895,139792,0
+DVAL.US,D,20221219,000000,11.32,11.32,11.2,11.2838,19405,0
+DVAL.US,D,20221220,000000,11.29,11.3785,11.29,11.3159,14464,0
+DVAL.US,D,20221221,000000,11.36,11.53,11.36,11.51,54569,0
+DVAL.US,D,20221222,000000,11.33,11.3538,11.17,11.3538,14394,0
+DVAL.US,D,20221223,000000,11.3915,11.4427,11.3915,11.4427,5496,0
+DVAL.US,D,20221227,000000,11.48,11.48,11.46,11.46,4190,0
+DVAL.US,D,20221228,000000,11.4084,11.4084,11.3288,11.3288,3443,0
+DVAL.US,D,20221229,000000,11.44,11.5,11.44,11.4822,28917,0
+DVAL.US,D,20221230,000000,11.41,11.4493,11.3851,11.4493,33264,0
+DVAL.US,D,20230103,000000,11.47,11.48,11.42,11.4684,16445,0
+DVAL.US,D,20230104,000000,11.5701,11.69,11.57,11.6406,39265,0
+DVAL.US,D,20230105,000000,11.5401,11.6001,11.5401,11.5975,50767,0
+DVAL.US,D,20230106,000000,11.74,11.93,11.74,11.9,6359,0
+DVAL.US,D,20230109,000000,11.9,11.975,11.86,11.86,1814,0
+DVAL.US,D,20230110,000000,11.8676,11.91,11.86,11.91,2189,0
+DVAL.US,D,20230111,000000,11.9531,12.07,11.9531,12.035,127993,0
+DVAL.US,D,20230112,000000,12.06,12.0601,12.05,12.05,975,0
+DVAL.US,D,20230113,000000,12.01,12.1183,12.01,12.1183,3473,0
+DVAL.US,D,20230117,000000,12.14,12.14,12.02,12.0349,12880,0
+DVAL.US,D,20230118,000000,12.1,12.1,11.8481,11.8481,9949,0
+DVAL.US,D,20230119,000000,11.8,11.8,11.74,11.7461,210,0
+DVAL.US,D,20230120,000000,11.7792,11.9284,11.7792,11.9284,5659,0
+DVAL.US,D,20230123,000000,11.92,12.085,11.92,12.085,1200,0
+DVAL.US,D,20230124,000000,12.09,12.1,12.08,12.08,1545,0
+DVAL.US,D,20230125,000000,12.0661,12.1689,12.0661,12.1689,10420,0
+DVAL.US,D,20230126,000000,12.18,12.2454,12.14,12.2454,20363,0
+DVAL.US,D,20230127,000000,12.28,12.34,12.28,12.295,304,0
+DVAL.US,D,20230130,000000,12.2,12.27,12.2,12.2007,6475,0
+DVAL.US,D,20230131,000000,12.24,12.3534,12.24,12.3534,1547,0
+DVAL.US,D,20230201,000000,12.22,12.3925,12.22,12.3866,3453,0
+DVAL.US,D,20230202,000000,12.38,12.44,12.38,12.4329,9213,0
+DVAL.US,D,20230203,000000,12.42,12.45,12.35,12.3672,3716,0
+DVAL.US,D,20230206,000000,12.28,12.28,12.25,12.2715,1753,0
+DVAL.US,D,20230207,000000,12.2,12.3622,12.18,12.3622,18471,0
+DVAL.US,D,20230208,000000,12.34,12.34,12.24,12.27,44246,0
+DVAL.US,D,20230209,000000,12.3414,12.3414,12.1602,12.1602,12734,0
+DVAL.US,D,20230210,000000,12.2012,12.235,12.2012,12.235,3486,0
+DVAL.US,D,20230213,000000,12.26,12.3558,12.23,12.3558,12192,0
+DVAL.US,D,20230214,000000,12.36,12.36,12.28,12.3091,6558,0
+DVAL.US,D,20230215,000000,12.27,12.34,12.23,12.3283,23396,0
+DVAL.US,D,20230216,000000,12.29,12.36,12.28,12.28,5581,0
+DVAL.US,D,20230217,000000,12.3,12.3,12.22,12.2742,9169,0
+DVAL.US,D,20230221,000000,12.26,12.26,12.03,12.03,18670,0
+DVAL.US,D,20230222,000000,12.04,12.0774,11.96,12.02,18525,0
+DVAL.US,D,20230223,000000,12.1,12.1,11.928,12.017,7474,0
+DVAL.US,D,20230224,000000,11.96,11.97,11.8685,11.9657,4673,0
+DVAL.US,D,20230227,000000,12.08,12.085,12.01,12.025,14402,0
+DVAL.US,D,20230228,000000,12.04,12.07,12,12,9452,0
+DVAL.US,D,20230301,000000,12.0665,12.0665,11.98,12.04,9336,0
+DVAL.US,D,20230302,000000,11.94,12.06,11.94,12.05,11683,0
+DVAL.US,D,20230303,000000,12.03,12.16,12.03,12.15,22973,0
+DVAL.US,D,20230306,000000,12.18,12.18,12.08,12.0964,5660,0
+DVAL.US,D,20230307,000000,12.14,12.14,11.8899,11.9,4668,0
+DVAL.US,D,20230308,000000,11.87,11.87,11.8,11.86,3117,0
+DVAL.US,D,20230309,000000,11.76,11.76,11.55,11.5794,4364,0
+DVAL.US,D,20230310,000000,11.57,11.57,11.3899,11.39,3750,0
+DVAL.US,D,20230313,000000,11.27,11.27,11.0496,11.11,11457,0
+DVAL.US,D,20230314,000000,11.32,11.37,11.1701,11.2291,30237,0
+DVAL.US,D,20230315,000000,11,11.03,10.9108,11.03,11025,0
+DVAL.US,D,20230316,000000,10.89,11.1906,10.88,11.1906,10893,0
+DVAL.US,D,20230317,000000,11.1,11.11,10.9568,10.9568,3249,0
+DVAL.US,D,20230320,000000,10.97,11.1599,10.97,11.12,8696,0
+DVAL.US,D,20230321,000000,11.3299,11.34,11.27,11.32,9746,0
+DVAL.US,D,20230322,000000,11.31,11.31,11.0696,11.0696,5613,0
+DVAL.US,D,20230323,000000,11.12,11.1499,10.972,10.9749,4958,0
+DVAL.US,D,20230324,000000,10.83,11.03,10.83,11.0146,10631,0
+DVAL.US,D,20230327,000000,11.09,11.1692,11.09,11.1333,4961,0
+DVAL.US,D,20230328,000000,11.14,11.175,11.12,11.175,4700,0
+DVAL.US,D,20230329,000000,11.25,11.3285,11.25,11.325,6896,0
+DVAL.US,D,20230330,000000,11.34,11.3588,11.3399,11.355,6481,0
+DVAL.US,D,20230331,000000,11.429,11.48,11.41,11.48,27432,0
+DVAL.US,D,20230403,000000,11.47,11.59,11.47,11.5604,11131,0
+DVAL.US,D,20230404,000000,11.4345,11.4345,11.3513,11.39,1287,0
+DVAL.US,D,20230405,000000,11.37,11.41,11.33,11.41,73305,0
+DVAL.US,D,20230406,000000,11.44,11.44,11.4,11.4,8125,0
+DVAL.US,D,20230410,000000,11.37,11.5,11.37,11.4959,5699,0
+DVAL.US,D,20230411,000000,11.51,11.62,11.51,11.595,3832,0
+DVAL.US,D,20230412,000000,11.59,11.5998,11.5423,11.5423,11566,0
+DVAL.US,D,20230413,000000,11.57,11.63,11.55,11.6168,3487,0
+DVAL.US,D,20230414,000000,11.5629,11.58,11.54,11.58,4621,0
+DVAL.US,D,20230417,000000,11.6,11.6517,11.6,11.6517,1612,0
+DVAL.US,D,20230418,000000,11.68,11.69,11.6315,11.69,9447,0
+DVAL.US,D,20230419,000000,11.6699,11.73,11.65,11.7,16796,0
+DVAL.US,D,20230420,000000,11.67,11.67,11.62,11.6426,7014,0
+DVAL.US,D,20230421,000000,11.6085,11.6085,11.08,11.49,172510,0
+DVAL.US,D,20230424,000000,11.57,11.6371,11.57,11.625,10601,0
+DVAL.US,D,20230425,000000,11.52,11.52,11.42,11.4245,46297,0
+DVAL.US,D,20230426,000000,11.34,11.38,11.27,11.3046,6535,0
+DVAL.US,D,20230427,000000,11.36,11.4263,11.34,11.4263,4563,0
+DVAL.US,D,20230428,000000,11.36,11.54,11.36,11.53,8379,0
+DVAL.US,D,20230501,000000,11.585,11.6,11.54,11.54,18250,0
+DVAL.US,D,20230502,000000,11.3599,11.36,11.19,11.3,5697,0
+DVAL.US,D,20230503,000000,11.3166,11.32,11.19,11.19,4633,0
+DVAL.US,D,20230504,000000,11.04,11.072,11.04,11.0627,1140,0
+DVAL.US,D,20230505,000000,11.25,11.3231,11.25,11.3231,1339,0
+DVAL.US,D,20230508,000000,11.3159,11.34,11.31,11.325,7901,0
+DVAL.US,D,20230509,000000,11.3099,11.34,11.3,11.3,6498,0
+DVAL.US,D,20230510,000000,11.35,11.35,11.2672,11.2672,5745,0
+DVAL.US,D,20230511,000000,11.21,11.2243,11.17,11.2243,9130,0
+DVAL.US,D,20230512,000000,11.21,11.2204,11.15,11.2,11966,0
+DVAL.US,D,20230515,000000,11.25,11.3,11.24,11.3,11862,0
+DVAL.US,D,20230516,000000,11.22,11.22,11.1501,11.155,44668,0
+DVAL.US,D,20230517,000000,11.24,11.364,11.23,11.3452,12910,0
+DVAL.US,D,20230518,000000,11.315,11.415,11.28,11.41,10126,0
+DVAL.US,D,20230519,000000,11.44,11.46,11.3217,11.37,16619,0
+DVAL.US,D,20230522,000000,11.34,11.41,11.295,11.37,5076,0
+DVAL.US,D,20230523,000000,11.31,11.42,11.31,11.32,14288,0
+DVAL.US,D,20230524,000000,11.2299,11.2299,11.2079,11.2079,1211,0
+DVAL.US,D,20230525,000000,11.12,11.18,11.12,11.16,4570,0
+DVAL.US,D,20230526,000000,11.16,11.178,11.16,11.178,1112,0
+DVAL.US,D,20230530,000000,11.13,11.16,11.1,11.1544,12724,0
+DVAL.US,D,20230531,000000,11.05,11.06,10.96,10.9881,17727,0
+DVAL.US,D,20230601,000000,10.96,11.058,10.96,11.03,10327,0
+DVAL.US,D,20230602,000000,11.24,11.3508,11.24,11.34,3265,0
+DVAL.US,D,20230605,000000,11.3,11.3259,10.66,11.29,195976,0
+DVAL.US,D,20230606,000000,11.24,11.36,11.24,11.36,8778,0
+DVAL.US,D,20230607,000000,11.4922,11.52,11.48,11.51,4873,0
+DVAL.US,D,20230608,000000,11.47,11.5106,11.46,11.5106,8820,0
+DVAL.US,D,20230609,000000,11.453,11.453,11.45,11.45,2191,0
+DVAL.US,D,20230612,000000,11.46,11.47,11.43,11.47,3476,0
+DVAL.US,D,20230613,000000,11.59,11.6032,11.58,11.58,3304,0
+DVAL.US,D,20230614,000000,11.64,11.64,11.5021,11.51,35391,0
+DVAL.US,D,20230615,000000,11.44,11.66,11.44,11.65,2322,0
+DVAL.US,D,20230616,000000,11.65,11.65,11.63,11.65,2749,0
+DVAL.US,D,20230620,000000,11.64,11.64,11.5191,11.538,4989,0
+DVAL.US,D,20230621,000000,11.47,11.5898,11.47,11.5543,5421,0
+DVAL.US,D,20230622,000000,11.5,11.5117,11.5,11.5117,3616,0
+DVAL.US,D,20230623,000000,11.47,11.47,11.42,11.43,1973,0
+DVAL.US,D,20230626,000000,11.46,11.52,11.39,11.48,22269,0
+DVAL.US,D,20230627,000000,11.45,11.6,11.45,11.59,10792,0
+DVAL.US,D,20230628,000000,11.54,11.58,11.54,11.58,1127,0
+DVAL.US,D,20230629,000000,11.55,11.7,11.55,11.7,1010,0
+DVAL.US,D,20230630,000000,11.74,11.79,11.7264,11.7872,78134,0
+DVAL.US,D,20230703,000000,11.72,11.8,11.72,11.76,1853,0
+DVAL.US,D,20230705,000000,11.75,11.77,11.74,11.75,10729,0
+DVAL.US,D,20230706,000000,11.57,11.6429,11.57,11.6429,5124,0
+DVAL.US,D,20230707,000000,11.66,11.7401,11.66,11.6777,4863,0
+DVAL.US,D,20230710,000000,11.76,11.7671,11.7219,11.74,9119,0
+DVAL.US,D,20230711,000000,11.74,11.895,11.74,11.89,3774,0
+DVAL.US,D,20230712,000000,11.93,11.9672,11.9,11.9055,585765,0
+DVAL.US,D,20230713,000000,11.92,11.98,11.92,11.98,15200,0
+DVAL.US,D,20230714,000000,11.95,11.96,11.86,11.88,18065,0
+DVAL.US,D,20230717,000000,11.83,11.9625,11.83,11.9478,13469,0
+DVAL.US,D,20230718,000000,12.07,12.0847,12.056,12.08,13533,0
+DVAL.US,D,20230719,000000,12.09,12.1199,12.09,12.11,11226,0
+DVAL.US,D,20230720,000000,12.14,12.15,12.13,12.1403,4581,0
+DVAL.US,D,20230721,000000,12.09,12.112,12.09,12.09,2714,0
+DVAL.US,D,20230724,000000,12.07,12.15,12.07,12.13,12340,0
+DVAL.US,D,20230725,000000,12.18,12.19,12.16,12.17,20397,0
+DVAL.US,D,20230726,000000,12.18,12.22,12.17,12.2,364412,0
+DVAL.US,D,20230727,000000,12.2,12.2401,12.14,12.1527,5976,0
+DVAL.US,D,20230728,000000,12.2008,12.2025,12.17,12.1976,15034,0
+DVAL.US,D,20230731,000000,12.18,12.21,12.18,12.21,6014,0
+DVAL.US,D,20230801,000000,12.1966,12.1966,12.185,12.1933,1091,0
+DVAL.US,D,20230802,000000,12.1882,12.19,12.1668,12.1668,2222,0
+DVAL.US,D,20230803,000000,12.11,12.1422,12.11,12.1422,761,0
+DVAL.US,D,20230804,000000,12.22,12.24,12.1,12.11,7393,0
+DVAL.US,D,20230807,000000,12.1,12.21,12.1,12.21,696,0
+DVAL.US,D,20230808,000000,12.07,12.1633,12.07,12.16,54920,0
+DVAL.US,D,20230809,000000,12.12,12.2,12.12,12.13,4662,0
+DVAL.US,D,20230810,000000,12.1401,12.1401,12.12,12.13,14073,0
+DVAL.US,D,20230811,000000,12.1826,12.1826,12.15,12.1585,9953,0
+DVAL.US,D,20230814,000000,12.1511,12.1511,12.15,12.15,692,0
+DVAL.US,D,20230815,000000,12.09,12.09,11.96,11.96,75206,0
+DVAL.US,D,20230816,000000,12.02,12.02,11.92,11.92,14421,0
+DVAL.US,D,20230817,000000,11.9,11.98,11.86,11.86,32237,0
+DVAL.US,D,20230818,000000,11.83,11.9,11.83,11.8934,2854,0
+DVAL.US,D,20230821,000000,11.87,11.92,11.845,11.88,2552,0
+DVAL.US,D,20230822,000000,11.93,11.93,11.78,11.78,15655,0
+DVAL.US,D,20230823,000000,11.84,11.85,11.79,11.84,6576,0
+DVAL.US,D,20230824,000000,11.87,11.92,11.8,11.8,15786,0
+DVAL.US,D,20230825,000000,11.84,11.85,11.7907,11.83,1551,0
+DVAL.US,D,20230828,000000,11.92,11.935,11.865,11.88,10753,0
+DVAL.US,D,20230829,000000,11.91,11.99,11.8921,11.99,12196,0
+DVAL.US,D,20230830,000000,12.02,12.02,11.99,11.99,1457,0
+DVAL.US,D,20230831,000000,11.97,11.985,11.93,11.94,3657,0
+DVAL.US,D,20230901,000000,12.0489,12.0489,12.01,12.01,686,0
+DVAL.US,D,20230905,000000,11.92,11.9321,11.87,11.87,2771,0
+DVAL.US,D,20230906,000000,11.8,11.8089,11.7501,11.78,2603,0
+DVAL.US,D,20230907,000000,11.7909,11.7909,11.751,11.755,527,0
+DVAL.US,D,20230908,000000,11.8,11.8207,11.8,11.8207,2317,0
+DVAL.US,D,20230911,000000,11.88,11.9016,11.82,11.83,10284,0
+DVAL.US,D,20230912,000000,11.86,11.9178,11.86,11.88,1770,0
+DVAL.US,D,20230913,000000,11.8535,11.8635,11.8099,11.8447,1752,0
+DVAL.US,D,20230914,000000,11.88,12,11.88,12,2949,0
+DVAL.US,D,20230915,000000,11.87,11.87,11.87,11.87,238,0
+DVAL.US,D,20230918,000000,11.85,11.93,11.85,11.92,11953,0
+DVAL.US,D,20230919,000000,11.97,11.97,11.83,11.8807,1120,0
+DVAL.US,D,20230920,000000,11.842,11.842,11.831,11.84,1106,0
+DVAL.US,D,20230921,000000,11.7554,11.7554,11.69,11.7016,718,0
+DVAL.US,D,20230922,000000,11.68,11.68,11.6545,11.6545,340,0
+DVAL.US,D,20230925,000000,11.71,11.71,11.71,11.71,148,0
+DVAL.US,D,20230926,000000,11.65,11.6708,11.58,11.58,2243,0
+DVAL.US,D,20230927,000000,11.58,11.6,11.5574,11.6,608,0
+DVAL.US,D,20230928,000000,11.6701,11.68,11.67,11.68,2683,0
+DVAL.US,D,20230929,000000,11.75,11.75,11.59,11.6044,69889,0
+DVAL.US,D,20231002,000000,11.45,11.47,11.43,11.47,50899,0
+DVAL.US,D,20231003,000000,11.41,11.41,11.3499,11.36,12283,0
+DVAL.US,D,20231004,000000,11.27,11.33,11.2468,11.33,2436,0
+DVAL.US,D,20231005,000000,11.27,11.32,11.27,11.32,172,0
+DVAL.US,D,20231006,000000,11.36,11.4524,11.32,11.43,3214,0
+DVAL.US,D,20231009,000000,11.508,11.5876,11.508,11.5744,1285,0
+DVAL.US,D,20231010,000000,11.58,11.69,11.58,11.6526,2190,0
+DVAL.US,D,20231011,000000,11.69,11.69,11.63,11.6805,9023,0
+DVAL.US,D,20231012,000000,11.64,11.6401,11.5658,11.5658,14694,0
+DVAL.US,D,20231013,000000,11.5977,11.61,11.5977,11.61,250,0
+DVAL.US,D,20231016,000000,11.7299,11.7899,11.7299,11.78,1803,0
+DVAL.US,D,20231017,000000,11.86,11.86,11.8406,11.8406,135,0
+DVAL.US,D,20231018,000000,11.7899,11.7899,11.73,11.73,241,0
+DVAL.US,D,20231019,000000,11.7,11.96,11.6092,11.61,73497,0
+DVAL.US,D,20231020,000000,11.58,11.6,11.48,11.4846,2583,0
+DVAL.US,D,20231023,000000,11.4107,11.4663,11.3794,11.3794,5610,0
+DVAL.US,D,20231024,000000,11.43,11.43,11.3921,11.4141,5493,0
+DVAL.US,D,20231025,000000,11.361,11.3882,11.3435,11.3435,3721,0
+DVAL.US,D,20231026,000000,11.351,11.3846,11.33,11.33,2707,0
+DVAL.US,D,20231027,000000,11.36,11.36,11.13,11.16,9747,0
+DVAL.US,D,20231030,000000,11.22,11.29,11.2099,11.28,2347,0
+DVAL.US,D,20231031,000000,11.3012,11.37,11.3012,11.3605,118249,0
+DVAL.US,D,20231101,000000,11.33,11.39,11.33,11.3879,23363,0
+DVAL.US,D,20231102,000000,11.5701,11.63,11.5688,11.63,1122,0
+DVAL.US,D,20231103,000000,11.65,11.728,11.65,11.695,2021,0
+DVAL.US,D,20231106,000000,11.61,11.63,11.6099,11.6267,74032,0
+DVAL.US,D,20231107,000000,11.45,11.5699,11.45,11.5246,436732,0
+DVAL.US,D,20231108,000000,11.46,11.4901,11.43,11.455,59092,0
+DVAL.US,D,20231109,000000,11.55,11.55,11.36,11.3645,16464,0
+DVAL.US,D,20231110,000000,11.42,11.5,11.38,11.49,33716,0
+DVAL.US,D,20231113,000000,11.469,11.48,11.46,11.47,7586,0
+DVAL.US,D,20231114,000000,11.56,11.727,11.56,11.69,4057,0
+DVAL.US,D,20231115,000000,11.78,11.7801,11.7,11.7,7566,0
+DVAL.US,D,20231116,000000,11.7151,11.7151,11.5722,11.61,5688,0
+DVAL.US,D,20231117,000000,11.71,11.7277,11.7,11.72,11851,0
+DVAL.US,D,20231120,000000,11.73,11.76,11.72,11.75,43690,0
+DVAL.US,D,20231121,000000,11.65,11.74,11.65,11.72,34883,0
+DVAL.US,D,20231122,000000,11.75,11.785,11.75,11.785,4073,0
+DVAL.US,D,20231124,000000,11.83,11.83,11.8223,11.8223,28519,0
+DVAL.US,D,20231127,000000,11.79,11.79,11.75,11.7784,6554,0
+DVAL.US,D,20231128,000000,11.71,11.8,11.71,11.75,13822,0
+DVAL.US,D,20231129,000000,11.74,11.8,11.72,11.72,2727,0
+DVAL.US,D,20231130,000000,11.8138,11.8694,11.8,11.8694,215415,0
+DVAL.US,D,20231201,000000,12,12.02,11.9999,12.02,25594,0
+DVAL.US,D,20231204,000000,11.94,12.0381,11.94,12.01,8614,0
+DVAL.US,D,20231205,000000,11.9355,11.95,11.9227,11.93,5272,0
+DVAL.US,D,20231206,000000,11.91,11.962,11.85,11.85,101842,0
+DVAL.US,D,20231207,000000,11.8701,11.895,11.8701,11.895,1999,0
+DVAL.US,D,20231208,000000,11.92,11.9264,11.92,11.9264,513,0
+DVAL.US,D,20231211,000000,11.98,12,11.98,12,1617,0
+DVAL.US,D,20231212,000000,11.99,12.01,11.99,12.01,760,0
+DVAL.US,D,20231213,000000,11.99,12.16,11.9663,12.16,8447,0
+DVAL.US,D,20231214,000000,12.33,12.36,12.31,12.34,6512,0
+DVAL.US,D,20231215,000000,12.22,12.22,12.123,12.1507,11338,0
+DVAL.US,D,20231218,000000,12.21,12.21,12.21,12.21,65,0
+DVAL.US,D,20231219,000000,12.26,12.33,12.26,12.32,18457,0
+DVAL.US,D,20231220,000000,12.25,12.33,12.155,12.155,7800,0
+DVAL.US,D,20231221,000000,12.24,12.265,12.19,12.2622,4682,0
+DVAL.US,D,20231222,000000,12.36,12.36,12.3,12.3006,526,0
+DVAL.US,D,20231226,000000,12.38,12.38,12.349,12.37,3746,0
+DVAL.US,D,20231227,000000,12.39,12.39,12.34,12.37,13832,0
+DVAL.US,D,20231228,000000,12.34,12.358,12.33,12.33,4912,0
+DVAL.US,D,20231229,000000,12.3,12.305,12.3,12.305,109,0
+DVAL.US,D,20240102,000000,12.365,12.3793,12.365,12.3793,2188,0
+DVAL.US,D,20240103,000000,12.3278,12.34,12.31,12.325,124264,0
+DVAL.US,D,20240104,000000,12.32,12.3201,12.2655,12.2655,9276,0
+DVAL.US,D,20240105,000000,12.31,12.31,12.2853,12.2853,604,0
+DVAL.US,D,20240108,000000,12.2601,12.3736,12.2601,12.3736,3076,0
+DVAL.US,D,20240109,000000,12.27,12.2749,12.27,12.2749,400,0
+DVAL.US,D,20240110,000000,12.26,12.2659,12.26,12.2659,519,0
+DVAL.US,D,20240111,000000,12.17,12.2738,12.17,12.2738,5883,0
+DVAL.US,D,20240112,000000,12.28,12.285,12.28,12.285,285,0
+DVAL.US,D,20240116,000000,12.2201,12.2201,12.18,12.2045,4371,0
+DVAL.US,D,20240117,000000,12.1655,12.1655,12.1,12.1328,40663,0
+DVAL.US,D,20240118,000000,12.07,12.165,12.07,12.165,1302,0
+DVAL.US,D,20240119,000000,12.16,12.24,12.16,12.2377,2352,0
+DVAL.US,D,20240122,000000,12.23,12.2798,12.21,12.2798,11863,0
+DVAL.US,D,20240123,000000,12.23,12.235,12.23,12.235,12324,0
+DVAL.US,D,20240124,000000,12.25,12.2963,12.1937,12.1937,18469,0
+DVAL.US,D,20240125,000000,12.3199,12.3266,12.28,12.3266,8218,0
+DVAL.US,D,20240126,000000,12.3,12.395,12.3,12.395,4419,0
+DVAL.US,D,20240129,000000,12.34,12.42,12.34,12.4151,21977,0
+DVAL.US,D,20240130,000000,12.47,12.555,12.47,12.555,485,0
+DVAL.US,D,20240131,000000,12.485,12.485,12.4,12.4002,2407,0
+DVAL.US,D,20240201,000000,12.36,12.4397,12.34,12.4397,3994,0
+DVAL.US,D,20240202,000000,12.41,12.4601,12.41,12.4386,6859,0
+DVAL.US,D,20240205,000000,12.3547,12.3908,12.343,12.3709,7878,0
+DVAL.US,D,20240206,000000,12.3929,12.44,12.3929,12.405,8392,0
+DVAL.US,D,20240207,000000,12.45,12.45,12.44,12.445,11526,0
+DVAL.US,D,20240208,000000,12.47,12.5,12.45,12.4965,5690,0
+DVAL.US,D,20240209,000000,12.49,12.51,12.47,12.5051,2940,0
+DVAL.US,D,20240212,000000,12.51,12.62,12.51,12.6021,2680,0
+DVAL.US,D,20240213,000000,12.39,12.4338,12.34,12.4338,15170,0
+DVAL.US,D,20240214,000000,12.4559,12.52,12.44,12.4961,23874,0
+DVAL.US,D,20240215,000000,12.54,12.659,12.54,12.6483,71554,0
+DVAL.US,D,20240216,000000,12.65,12.66,12.59,12.5924,1077,0
+DVAL.US,D,20240220,000000,12.61,12.61,12.56,12.5669,2384,0
+DVAL.US,D,20240221,000000,12.63,12.64,12.61,12.64,15904,0
+DVAL.US,D,20240222,000000,12.67,12.756,12.67,12.756,10628,0
+DVAL.US,D,20240223,000000,12.83,12.8335,12.83,12.8335,326,0
+DVAL.US,D,20240226,000000,12.78,12.86,12.78,12.8151,6829,0
+DVAL.US,D,20240227,000000,12.79,12.8255,12.79,12.8155,35522,0
+DVAL.US,D,20240228,000000,12.8,12.83,12.8,12.8165,6498,0
+DVAL.US,D,20240229,000000,12.89,12.9096,12.87,12.9096,23000,0
+DVAL.US,D,20240301,000000,12.94,12.94,12.94,12.94,2142,0
+DVAL.US,D,20240304,000000,12.9761,12.9761,12.94,12.9475,19779,0
+DVAL.US,D,20240305,000000,13.029,13.029,12.9,12.93,10590,0
+DVAL.US,D,20240306,000000,12.94,13.04,12.94,12.97,14446,0
+DVAL.US,D,20240307,000000,13.05,13.1,13.05,13.07,9653,0
+DVAL.US,D,20240308,000000,13.13,13.13,13.08,13.08,4907,0
+DVAL.US,D,20240311,000000,13.0399,13.12,13.0399,13.12,4833,0
+DVAL.US,D,20240312,000000,13.16,13.18,13.14,13.16,8911,0
+DVAL.US,D,20240313,000000,13.3,13.3,13.26,13.26,6883,0
+DVAL.US,D,20240314,000000,13.29,13.29,13.15,13.17,3028,0
+DVAL.US,D,20240315,000000,13.15,13.21,13.15,13.19,8134,0
+DVAL.US,D,20240318,000000,13.2549,13.2549,13.2,13.2,2452,0
+DVAL.US,D,20240319,000000,13.28,13.31,13.28,13.31,3023,0
+DVAL.US,D,20240320,000000,13.3428,13.4234,13.34,13.4234,6745,0
+DVAL.US,D,20240321,000000,13.49,13.51,13.46,13.51,19520,0
+DVAL.US,D,20240322,000000,13.4569,13.47,13.45,13.45,1589,0
+DVAL.US,D,20240325,000000,13.42,13.49,13.42,13.4354,27659,0
+DVAL.US,D,20240326,000000,13.44,13.44,13.4,13.42,898,0
+DVAL.US,D,20240327,000000,13.549,13.6167,13.54,13.6167,15570,0
+DVAL.US,D,20240328,000000,13.66,13.6834,13.65,13.6834,6061,0
+DVAL.US,D,20240401,000000,13.7,13.7,13.6014,13.615,6591,0
+DVAL.US,D,20240402,000000,13.57,13.57,13.54,13.55,10611,0
+DVAL.US,D,20240403,000000,13.63,13.63,13.591,13.6,3564,0
+DVAL.US,D,20240404,000000,13.69,13.69,13.47,13.5047,31189,0
+DVAL.US,D,20240405,000000,13.539,13.6,13.539,13.5947,2286,0
+DVAL.US,D,20240408,000000,13.63,13.63,13.5575,13.5575,13583,0
+DVAL.US,D,20240409,000000,13.61,13.61,13.5,13.5341,2935,0
+DVAL.US,D,20240410,000000,13.34,13.38,13.34,13.375,4632,0
+DVAL.US,D,20240411,000000,13.31,13.34,13.31,13.3191,2205,0
+DVAL.US,D,20240412,000000,13.13,13.1455,13.13,13.1455,123,0
+DVAL.US,D,20240415,000000,13.17,13.17,13.06,13.0728,5642,0
+DVAL.US,D,20240416,000000,13.07,13.07,12.98,13.004,5179,0
+DVAL.US,D,20240417,000000,13.1,13.1,12.9645,12.9645,2630,0
+DVAL.US,D,20240418,000000,13.04,13.05,12.945,12.9609,11116,0
+DVAL.US,D,20240419,000000,13.0682,13.0682,13.01,13.041,4317,0
+DVAL.US,D,20240422,000000,13.11,13.18,13.07,13.125,4574,0
+DVAL.US,D,20240423,000000,13.12,13.22,13.12,13.1749,79366,0
+DVAL.US,D,20240424,000000,13.14,13.1791,13.1,13.1791,27315,0
+DVAL.US,D,20240425,000000,13.11,13.1163,13.11,13.1163,144,0
+DVAL.US,D,20240426,000000,13.08,13.13,13.08,13.115,2228,0
+DVAL.US,D,20240429,000000,13.11,13.1979,13.11,13.1847,2443,0
+DVAL.US,D,20240430,000000,13.08,13.08,12.89,12.91,43757,0
+DVAL.US,D,20240501,000000,12.8699,12.8944,12.8699,12.8839,971,0
+DVAL.US,D,20240502,000000,12.9053,12.96,12.9,12.9568,704,0
+DVAL.US,D,20240503,000000,13.11,13.11,13.01,13.0556,1626,0
+DVAL.US,D,20240506,000000,13.16,13.16,13.1,13.1261,9867,0
+DVAL.US,D,20240507,000000,13.13,13.1311,13.0977,13.0977,156078,0
+DVAL.US,D,20240508,000000,13.06,13.1335,13.06,13.1335,3411,0
+DVAL.US,D,20240509,000000,13.12,13.205,13.12,13.205,8979,0
+DVAL.US,D,20240510,000000,13.2,13.22,13.2,13.215,1385,0
+DVAL.US,D,20240513,000000,13.27,13.275,13.22,13.225,4443,0
+DVAL.US,D,20240514,000000,13.28,13.28,13.18,13.225,21386,0
+DVAL.US,D,20240515,000000,13.2256,13.269,13.2256,13.265,7788,0
+DVAL.US,D,20240516,000000,13.26,13.26,13.2414,13.2414,1973,0
+DVAL.US,D,20240517,000000,13.25,13.2823,13.25,13.2823,5578,0
+DVAL.US,D,20240520,000000,13.33,13.33,13.24,13.2447,909,0
+DVAL.US,D,20240521,000000,13.2,13.2155,13.2,13.2155,1992,0
+DVAL.US,D,20240522,000000,13.18,13.209,13.15,13.17,1378,0
+DVAL.US,D,20240523,000000,13.05,13.05,13.04,13.0444,2528,0
+DVAL.US,D,20240524,000000,13.09,13.0973,13.09,13.0973,2137,0
+DVAL.US,D,20240528,000000,13.0845,13.0845,13.02,13.0371,6809,0
+DVAL.US,D,20240529,000000,12.923,12.923,12.87,12.8721,1901,0
+DVAL.US,D,20240530,000000,12.96,13.0028,12.96,12.9924,8305,0
+DVAL.US,D,20240531,000000,13.0031,13.24,13.0031,13.2209,41981,0
+DVAL.US,D,20240603,000000,13.19,13.19,13.08,13.0962,5464,0
+DVAL.US,D,20240604,000000,13.03,13.06,13.02,13.045,11144,0
+DVAL.US,D,20240605,000000,13.1,13.1,13.04,13.065,4334,0
+DVAL.US,D,20240606,000000,13.08,13.08,13.03,13.0551,3728,0
+DVAL.US,D,20240607,000000,13.08,13.08,13.035,13.035,3404,0
+DVAL.US,D,20240610,000000,13.03,13.08,13.03,13.065,54135,0
+DVAL.US,D,20240611,000000,12.96,13.0107,12.96,13.005,4984,0
+DVAL.US,D,20240612,000000,13.044,13.044,12.99,13.0063,1500,0
+DVAL.US,D,20240613,000000,12.89,12.98,12.88,12.9775,100772,0
+DVAL.US,D,20240614,000000,12.8,12.8622,12.8,12.8622,7342,0
+DVAL.US,D,20240617,000000,12.83,12.96,12.8002,12.96,11445,0
+DVAL.US,D,20240618,000000,12.94,12.9997,12.94,12.9997,853,0
+DVAL.US,D,20240620,000000,13.09,13.09,13.07,13.0839,2288,0
+DVAL.US,D,20240621,000000,13.1001,13.1001,13.06,13.09,3734,0
+DVAL.US,D,20240624,000000,13.2166,13.22,13.195,13.195,1473,0
+DVAL.US,D,20240625,000000,13.071,13.071,12.995,13.045,43404,0
+DVAL.US,D,20240626,000000,13.01,13.0451,13.01,13.0451,8061,0
+DVAL.US,D,20240627,000000,13.0201,13.0201,13,13.015,3392,0
+DVAL.US,D,20240628,000000,13.06,13.0817,13.05,13.0817,8198,0
+DVAL.US,D,20240701,000000,13.11,13.149,13.0152,13.0152,4073,0
+DVAL.US,D,20240702,000000,13,13.0354,13,13.0354,8938,0
+DVAL.US,D,20240703,000000,13.06,13.06,13.0339,13.0339,322,0
+DVAL.US,D,20240705,000000,13.05,13.05,12.93,12.9375,1713,0
+DVAL.US,D,20240708,000000,12.94,12.9867,12.9001,12.9238,8071,0
+DVAL.US,D,20240709,000000,12.88,12.94,12.85,12.85,1561,0
+DVAL.US,D,20240710,000000,12.89,12.97,12.89,12.97,9005,0
+DVAL.US,D,20240711,000000,13.14,13.1805,13.14,13.1805,661,0
+DVAL.US,D,20240712,000000,13.2934,13.32,13.2688,13.2688,10042,0
+DVAL.US,D,20240715,000000,13.3,13.45,13.3,13.3657,2373,0
+DVAL.US,D,20240716,000000,13.58,13.6094,13.58,13.6094,3295,0
+DVAL.US,D,20240717,000000,13.6499,13.66,13.6428,13.6428,7423,0
+DVAL.US,D,20240718,000000,13.64,13.67,13.54,13.5538,9444,0
+DVAL.US,D,20240719,000000,13.4454,13.4454,13.41,13.41,256,0
+DVAL.US,D,20240722,000000,13.4479,13.46,13.4479,13.4501,529,0
+DVAL.US,D,20240723,000000,13.36,13.36,13.35,13.3563,3960,0
+DVAL.US,D,20240724,000000,13.33,13.35,13.2781,13.2781,2653,0
+DVAL.US,D,20240725,000000,13.38,13.4951,13.38,13.3993,460,0
+DVAL.US,D,20240726,000000,13.559,13.5884,13.55,13.5884,2573,0
+DVAL.US,D,20240729,000000,13.588,13.59,13.5557,13.583,1385,0
+DVAL.US,D,20240730,000000,13.55,13.675,13.55,13.675,1423,0
+DVAL.US,D,20240731,000000,13.78,13.8084,13.7534,13.7534,2649606,0
+DVAL.US,D,20240801,000000,13.51,13.5297,13.5081,13.5297,1713,0
+DVAL.US,D,20240802,000000,13.405,13.405,13.15,13.226,1014,0
+DVAL.US,D,20240805,000000,12.91,12.9357,12.91,12.9357,543,0
+DVAL.US,D,20240806,000000,12.94,13.18,12.94,13.0779,896788,0
+DVAL.US,D,20240807,000000,13.195,13.2267,13.01,13.01,2860,0
+DVAL.US,D,20240808,000000,13.225,13.2384,13.2122,13.2384,1295,0
+DVAL.US,D,20240809,000000,13.25,13.2641,13.25,13.2641,293,0
+DVAL.US,D,20240812,000000,13.255,13.255,13.17,13.1832,2366,0
+DVAL.US,D,20240813,000000,13.25,13.2818,13.25,13.2818,1843,0
+DVAL.US,D,20240814,000000,13.3,13.342,13.28,13.32,9539,0
+DVAL.US,D,20240815,000000,13.52,13.52,13.5047,13.5047,4604,0
+DVAL.US,D,20240816,000000,13.57,13.57,13.56,13.56,2286,0
+DVAL.US,D,20240819,000000,13.56,13.639,13.56,13.6216,23500,0
+DVAL.US,D,20240820,000000,13.55,13.561,13.54,13.55,7756,0
+DVAL.US,D,20240821,000000,13.61,13.66,13.61,13.6462,9114,0
+DVAL.US,D,20240822,000000,13.61,13.6201,13.6006,13.6006,4757,0
+DVAL.US,D,20240823,000000,13.7,13.825,13.7,13.825,2733,0
+DVAL.US,D,20240826,000000,13.92,13.92,13.8533,13.8533,923,0
+DVAL.US,D,20240827,000000,13.82,13.84,13.82,13.84,659,0
+DVAL.US,D,20240828,000000,13.84,13.84,13.7915,13.7953,633,0
+DVAL.US,D,20240829,000000,13.8578,13.93,13.8547,13.8547,1923,0
+DVAL.US,D,20240830,000000,13.89,13.963,13.83,13.963,10539,0
+DVAL.US,D,20240903,000000,13.839,13.839,13.75,13.7577,515,0
+DVAL.US,D,20240904,000000,13.78,13.87,13.7386,13.7593,3520,0
+DVAL.US,D,20240905,000000,13.6,13.6242,13.6,13.6242,3002,0
+DVAL.US,D,20240906,000000,13.65,13.65,13.481,13.481,373,0
+DVAL.US,D,20240909,000000,13.57,13.6483,13.56,13.56,6153,0
+DVAL.US,D,20240910,000000,13.5,13.5156,13.48,13.5156,1835,0
+DVAL.US,D,20240911,000000,13.31,13.4839,13.31,13.4839,1917,0
+DVAL.US,D,20240912,000000,13.52,13.5833,13.48,13.5833,12183,0
+DVAL.US,D,20240913,000000,13.62,13.73,13.62,13.7055,6554,0
+DVAL.US,D,20240916,000000,13.81,13.8266,13.81,13.8266,576,0
+DVAL.US,D,20240917,000000,13.82,13.88,13.82,13.8692,4065,0
+DVAL.US,D,20240918,000000,13.85,13.9,13.85,13.8803,1078,0
+DVAL.US,D,20240919,000000,14.05,14.05,14.05,14.05,65,0
+DVAL.US,D,20240920,000000,14.0158,14.0158,14.0158,14.0158,63,0
+DVAL.US,D,20240923,000000,14.01,14.085,14.01,14.085,1252,0
+DVAL.US,D,20240924,000000,14.14,14.14,14.09,14.1179,3997,0
+DVAL.US,D,20240925,000000,13.98,13.98,13.96,13.9777,10311,0
+DVAL.US,D,20240926,000000,14.09,14.09,14.0732,14.0763,568,0
+DVAL.US,D,20240927,000000,14.2432,14.2432,14.17,14.17,334,0
+DVAL.US,D,20241001,000000,14.2122,14.26,14.2122,14.23,1212,0
+DVAL.US,D,20241002,000000,14.18,14.23,14.18,14.23,1407,0
+DVAL.US,D,20241003,000000,14.1867,14.238,14.1867,14.238,1488,0
+DVAL.US,D,20241004,000000,14.33,14.39,14.3002,14.34,1730,0
+DVAL.US,D,20241007,000000,14.34,14.34,14.27,14.27,8405,0
+DVAL.US,D,20241008,000000,14.19,14.19,14.19,14.19,9,0
+DVAL.US,D,20241009,000000,14.225,14.335,14.225,14.3311,40345,0
+DVAL.US,D,20241010,000000,14.35,14.35,14.3041,14.3041,1797,0
+DVAL.US,D,20241011,000000,14.4196,14.44,14.39,14.435,3196,0
+DVAL.US,D,20241014,000000,14.48,14.5102,14.47,14.5102,1713,0
+DVAL.US,D,20241015,000000,14.5,14.5,14.4047,14.4047,3951,0
+DVAL.US,D,20241016,000000,14.42,14.525,14.42,14.5181,10320,0
+DVAL.US,D,20241017,000000,14.46,14.51,14.46,14.5063,14349,0
+DVAL.US,D,20241018,000000,14.4801,14.55,14.4801,14.5399,2036,0
+DVAL.US,D,20241021,000000,14.39,14.4144,14.38,14.3853,13524,0
+DVAL.US,D,20241022,000000,14.33,14.39,14.32,14.36,18164,0
+DVAL.US,D,20241023,000000,14.31,14.37,14.251,14.2779,16105,0
+DVAL.US,D,20241024,000000,14.2221,14.2391,14.22,14.2391,555,0
+DVAL.US,D,20241025,000000,14.19,14.19,14.1332,14.1332,636,0
+DVAL.US,D,20241028,000000,14.1804,14.22,14.18,14.2098,2304,0
+DVAL.US,D,20241029,000000,14.14,14.14,14.07,14.07,2375,0
+DVAL.US,D,20241030,000000,14.04,14.0468,14.04,14.0468,444,0
+DVAL.US,D,20241031,000000,14.045,14.06,14.02,14.02,1422,0
+DVAL.US,D,20241101,000000,14.06,14.06,13.99,13.99,63484,0
+DVAL.US,D,20241104,000000,13.96,14.08,13.63,14.001,13488,0
+DVAL.US,D,20241105,000000,14.079,14.1612,14.079,14.1612,4611,0
+DVAL.US,D,20241106,000000,14.5823,14.6985,14.56,14.6985,835,0
+DVAL.US,D,20241107,000000,14.65,14.65,14.6394,14.6394,823,0
+DVAL.US,D,20241108,000000,14.65,14.65,14.6496,14.6496,34211,0
+DVAL.US,D,20241111,000000,14.69,14.7937,14.69,14.7704,2831,0
+DVAL.US,D,20241112,000000,14.75,14.75,14.65,14.6608,2535,0
+DVAL.US,D,20241113,000000,14.7,14.7,14.6776,14.6776,1299,0
+DVAL.US,D,20241114,000000,14.72,14.72,14.5794,14.5794,2829,0
+DVAL.US,D,20241115,000000,14.57,14.63,14.5,14.5,2710,0
+DVAL.US,D,20241118,000000,14.54,14.5435,14.5332,14.5332,2323,0
+DVAL.US,D,20241119,000000,14.4,14.48,14.4,14.4629,3883,0
+DVAL.US,D,20241120,000000,14.48,14.55,14.48,14.55,1060,0
+DVAL.US,D,20241121,000000,14.6,14.78,14.6,14.7503,9735,0
+DVAL.US,D,20241122,000000,14.82,14.9211,14.8199,14.9211,3030,0
+DVAL.US,D,20241125,000000,15,15.07,15,15.01,931,0
+DVAL.US,D,20241126,000000,14.9399,15,14.93,15,9136,0
+DVAL.US,D,20241127,000000,15.04,15.04,14.9792,14.9792,1860,0
+DVAL.US,D,20241129,000000,15.0427,15.0466,15.0427,15.0466,1538,0
+DVAL.US,D,20241202,000000,14.92,14.9741,14.92,14.9741,4471,0
+DVAL.US,D,20241203,000000,14.97,14.97,14.9,14.9,1860,0
+DVAL.US,D,20241204,000000,14.81,14.8225,14.81,14.8225,1196,0
+DVAL.US,D,20241205,000000,14.82,14.82,14.7841,14.7841,268,0
+DVAL.US,D,20241206,000000,14.76,14.76,14.741,14.741,5827,0
+DVAL.US,D,20241209,000000,14.6965,14.6965,14.6035,14.6035,523,0
+DVAL.US,D,20241210,000000,14.6,14.6,14.51,14.5219,441,0
+DVAL.US,D,20241211,000000,14.5536,14.5536,14.5262,14.5262,972,0
+DVAL.US,D,20241212,000000,14.4992,14.4992,14.4226,14.4226,2852,0
+DVAL.US,D,20241213,000000,14.37,14.371,14.37,14.371,2005,0
+DVAL.US,D,20241216,000000,14.35,14.35,14.25,14.27,3887,0
+DVAL.US,D,20241217,000000,14.25,14.25,14.1628,14.1628,460,0
+DVAL.US,D,20241219,000000,13.89,13.89,13.75,13.75,21854,0
+DVAL.US,D,20241220,000000,13.3,13.56,13.3,13.5,4777,0
+DVAL.US,D,20241223,000000,13.48,13.5157,13.48,13.5157,7830,0
+DVAL.US,D,20241224,000000,13.521,13.6,13.521,13.6,2245,0
+DVAL.US,D,20241226,000000,13.5912,13.66,13.5912,13.6523,927,0
+DVAL.US,D,20241227,000000,13.61,13.69,13.5009,13.5615,12368,0
+DVAL.US,D,20241230,000000,13.49,13.49,13.36,13.45,14885,0
+DVAL.US,D,20241231,000000,13.5,13.54,13.46,13.5,15368,0
+DVAL.US,D,20250102,000000,13.59,13.59,13.4,13.45,3526,0
+DVAL.US,D,20250103,000000,13.45,13.57,13.45,13.57,2311,0
+DVAL.US,D,20250106,000000,13.63,13.65,13.5044,13.5044,4326,0
+DVAL.US,D,20250107,000000,13.55,13.55,13.46,13.4895,3493,0
+DVAL.US,D,20250108,000000,13.49,13.53,13.46,13.53,20729,0
+DVAL.US,D,20250110,000000,13.48,13.48,13.3393,13.3393,1347,0
+DVAL.US,D,20250113,000000,13.479,13.5359,13.479,13.5359,509,0
+DVAL.US,D,20250114,000000,13.65,13.69,13.58,13.69,3404,0
+DVAL.US,D,20250115,000000,13.8,13.8144,13.79,13.8144,985,0
+DVAL.US,D,20250116,000000,13.79,13.9002,13.79,13.9002,153736,0
+DVAL.US,D,20250117,000000,13.99,14.0231,13.99,14.02,3974,0
+DVAL.US,D,20250121,000000,14.09,14.18,14.09,14.135,3962,0
+DVAL.US,D,20250122,000000,14.06,14.09,14.03,14.05,11701,0
+DVAL.US,D,20250123,000000,14.03,14.16,14.03,14.16,3693,0
+DVAL.US,D,20250124,000000,14.14,14.14,14.12,14.12,286,0
+DVAL.US,D,20250127,000000,14.12,14.24,14.12,14.24,874,0
+DVAL.US,D,20250128,000000,14.0196,14.04,14.01,14.02,37785,0
+DVAL.US,D,20250129,000000,14.13,14.13,14.07,14.08,2849,0
+DVAL.US,D,20250130,000000,14.15,14.18,14.08,14.1477,3230,0
+DVAL.US,D,20250131,000000,14.11,14.12,14.01,14.02,60567,0
+DVAL.US,D,20250203,000000,13.78,13.9701,13.78,13.9472,2961,0
+DVAL.US,D,20250204,000000,13.9,14.01,13.9,13.9905,3628,0
+DVAL.US,D,20250205,000000,14.01,14.01,13.99,13.99,431,0
+DVAL.US,D,20250206,000000,13.91,13.93,13.89,13.89,33800,0
+DVAL.US,D,20250207,000000,13.88,13.9004,13.79,13.8056,7882,0
+DVAL.US,D,20250210,000000,13.88,13.91,13.88,13.91,326,0
+DVAL.US,D,20250211,000000,13.87,13.95,13.87,13.95,13364,0
+DVAL.US,D,20250212,000000,13.85,13.875,13.8133,13.8133,6345,0
+DVAL.US,D,20250213,000000,13.87,13.95,13.86,13.925,6514,0
+DVAL.US,D,20250214,000000,14,14,13.955,13.97,2342,0
+DVAL.US,D,20250218,000000,13.98,14.0673,13.98,14.0673,717,0
+DVAL.US,D,20250219,000000,14.08,14.1,14.06,14.095,2021,0
+DVAL.US,D,20250220,000000,14.02,14.07,14.02,14.065,15890,0
+DVAL.US,D,20250221,000000,13.97,13.97,13.8627,13.8627,927,0
+DVAL.US,D,20250224,000000,13.9,13.9,13.88,13.88,500,0
+DVAL.US,D,20250225,000000,13.9,14.01,13.9,13.9297,1935,0
+DVAL.US,D,20250226,000000,13.98,13.98,13.83,13.83,1358,0
+DVAL.US,D,20250227,000000,13.83,13.89,13.785,13.785,5578,0
+DVAL.US,D,20250228,000000,13.84,13.97,13.82,13.97,5280,0
+DVAL.US,D,20250303,000000,13.97,13.975,13.72,13.73,14945,0
+DVAL.US,D,20250304,000000,13.51,13.65,13.4888,13.4888,773,0
+DVAL.US,D,20250305,000000,13.43,13.630734,13.43,13.605,2361,0
+DVAL.US,D,20250306,000000,13.49,13.61,13.49,13.5843,1615,0
+DVAL.US,D,20250307,000000,13.65,13.82,13.64,13.81,7483,0
+DVAL.US,D,20250310,000000,13.83,13.8991,13.61,13.6728,105638,0
+DVAL.US,D,20250311,000000,13.56,13.56,13.37,13.43,12078,0
+DVAL.US,D,20250312,000000,13.48,13.48,13.27,13.3545,6957,0
+DVAL.US,D,20250313,000000,13.37,13.37,13.22,13.2304,3815,0
+DVAL.US,D,20250314,000000,13.35,13.43,13.35,13.43,596,0
+DVAL.US,D,20250317,000000,13.4001,13.63,13.4,13.59,13609,0
+DVAL.US,D,20250318,000000,13.56,13.56,13.5,13.52,1358,0
+DVAL.US,D,20250319,000000,13.56,13.623,13.56,13.623,1234,0
+DVAL.US,D,20250320,000000,13.54,13.58,13.54,13.5622,7534,0
+DVAL.US,D,20250321,000000,13.42,13.4702,13.42,13.4702,8595,0
+DVAL.US,D,20250324,000000,13.63,13.65,13.58,13.6497,2671,0
+DVAL.US,D,20250325,000000,13.66,13.66,13.59,13.615,5140,0
+DVAL.US,D,20250326,000000,13.62,13.74,13.62,13.6525,16080,0
+DVAL.US,D,20250327,000000,13.58,13.63,13.57,13.5978,4295,0
+DVAL.US,D,20250328,000000,13.42,13.44,13.38,13.3914,1824,0
+DVAL.US,D,20250331,000000,13.42,13.5236,13.4,13.5236,30374,0
+DVAL.US,D,20250401,000000,13.4,13.5489,13.4,13.5489,303,0
+DVAL.US,D,20250402,000000,13.529,13.6463,13.529,13.6463,2158,0
+DVAL.US,D,20250403,000000,13.14,13.17,13.0371,13.0371,1970,0
+DVAL.US,D,20250404,000000,12.5602,12.5602,12.33,12.331,10686,0
+DVAL.US,D,20250407,000000,12.55,12.55,12.11,12.2044,3227,0
+DVAL.US,D,20250408,000000,12.4,12.53,11.87,11.98,10621,0
+DVAL.US,D,20250409,000000,11.95,12.85,11.95,12.8492,37943,0
+DVAL.US,D,20250410,000000,12.61,12.61,12.27,12.5085,12272,0
+DVAL.US,D,20250411,000000,12.53,12.73,12.47,12.73,3408,0
+DVAL.US,D,20250414,000000,12.92,12.95,12.86,12.86,3816,0
+DVAL.US,D,20250415,000000,12.89,12.9,12.81,12.83,1071,0
+DVAL.US,D,20250416,000000,12.79,12.79,12.58,12.6429,1932,0
+DVAL.US,D,20250417,000000,12.72,12.81,12.72,12.7447,898,0
+DVAL.US,D,20250421,000000,12.5703,12.589414,12.415,12.5218,2611,0
+DVAL.US,D,20250422,000000,12.69,12.83,12.67,12.8083,44975,0
+DVAL.US,D,20250423,000000,13.05,13.05,12.84,12.89,31145,0
+DVAL.US,D,20250424,000000,12.82,13.0122,12.82,13.0122,3661,0
+DVAL.US,D,20250425,000000,12.84,12.9,12.84,12.9,15592,0
+DVAL.US,D,20250428,000000,13.01,13.01,12.86,12.9634,6181,0
+DVAL.US,D,20250429,000000,12.95,13.06,12.95,13.0454,11124,0
+DVAL.US,D,20250430,000000,12.93,13.0695,12.85,13.0695,18632,0
+DVAL.US,D,20250501,000000,13.05,13.083,13.03,13.0537,2598,0
+DVAL.US,D,20250502,000000,13.12,13.2503,13.12,13.2503,2421,0
+DVAL.US,D,20250505,000000,13.23,13.27,13.225,13.225,4344,0
+DVAL.US,D,20250506,000000,13.18,13.24,13.15,13.18,7106,0
+DVAL.US,D,20250507,000000,13.21,13.28,13.18,13.2322,5189,0
+DVAL.US,D,20250508,000000,13.3,13.48,13.3,13.3484,20217,0
+DVAL.US,D,20250509,000000,13.3,13.33,13.28,13.3006,7962,0
+DVAL.US,D,20250512,000000,13.67,13.67,13.58,13.65,6895,0
+DVAL.US,D,20250513,000000,13.71,13.75,13.7,13.7063,3789,0
+DVAL.US,D,20250514,000000,13.68,13.72,13.583,13.5957,5042,0
+DVAL.US,D,20250515,000000,13.68,13.76,13.66,13.76,4430,0
+DVAL.US,D,20250516,000000,13.78,13.9,13.78,13.89,1355,0
+DVAL.US,D,20250519,000000,13.82,13.9261,13.82,13.9046,4359,0
+DVAL.US,D,20250520,000000,13.9,13.94,13.84,13.8572,9385,0
+DVAL.US,D,20250521,000000,13.775,13.775,13.6194,13.6194,7964,0
+DVAL.US,D,20250522,000000,13.56,13.64,13.56,13.594,4243,0
+DVAL.US,D,20250523,000000,13.53,13.5898,13.46,13.5641,7563,0
+DVAL.US,D,20250527,000000,13.65,13.7601,13.64,13.7601,4897,0
+DVAL.US,D,20250528,000000,13.7162,13.7162,13.63,13.63,5567,0
+DVAL.US,D,20250529,000000,13.6,13.66,13.58,13.6439,3029,0
+DVAL.US,D,20250530,000000,13.6705,13.72,13.65,13.6858,26601,0
+DVAL.US,D,20250602,000000,13.61,13.6679,13.61,13.6679,331,0
+DVAL.US,D,20250603,000000,13.8,13.8,13.78,13.7979,850,0
+DVAL.US,D,20250604,000000,13.74,13.79,13.73,13.7324,4320,0
+DVAL.US,D,20250605,000000,13.72,13.72,13.67,13.7,1948,0
+DVAL.US,D,20250610,000000,13.86,13.92,13.83,13.9097,4578,0
+DVAL.US,D,20250611,000000,13.82,13.85,13.82,13.85,2142,0
+DVAL.US,D,20250612,000000,13.83,13.8726,13.82,13.8726,2129,0
+DVAL.US,D,20250613,000000,13.8095,13.8095,13.7325,13.7325,327,0
+DVAL.US,D,20250617,000000,13.78,13.785,13.71,13.722,4161,0
+DVAL.US,D,20250618,000000,13.77,13.77,13.7139,13.7139,3753,0
+DVAL.US,D,20250620,000000,13.76,13.7796,13.76,13.7796,190,0
+DVAL.US,D,20250623,000000,13.8504,13.92,13.76,13.92,4939,0
+DVAL.US,D,20250624,000000,14,14.0256,14,14.0256,1158,0
+DVAL.US,D,20250625,000000,13.92,13.92,13.89,13.9,21291,0
+DVAL.US,D,20250626,000000,13.94,14.0148,13.94,14.0148,8688,0
+DVAL.US,D,20250627,000000,14.02,14.14,14.002,14.0909,4862,0
+DVAL.US,D,20250630,000000,14.12,14.16,14.1,14.1534,4855,0
+DVAL.US,D,20250701,000000,14.18,14.38,14.18,14.3483,1535,0
+DVAL.US,D,20250702,000000,14.3,14.4188,14.3,14.4188,4461,0
+DVAL.US,D,20250703,000000,14.42,14.49,14.42,14.4686,3006,0
+DVAL.US,D,20250707,000000,14.43,14.43,14.32,14.3369,1182,0
+DVAL.US,D,20250708,000000,14.33,14.35,14.32,14.3459,3866,0
+DVAL.US,D,20250709,000000,14.35,14.37,14.29,14.37,6111,0
+DVAL.US,D,20250710,000000,14.44,14.44,14.43,14.43,280,0
+DVAL.US,D,20250711,000000,14.34,14.37,14.32,14.33,13226,0
+DVAL.US,D,20250714,000000,14.355,14.39,14.355,14.3799,1018,0
+DVAL.US,D,20250715,000000,14.32,14.32,14.1692,14.1692,1237,0
+DVAL.US,D,20250716,000000,14.21,14.2184,14.18,14.2184,2650,0
+DVAL.US,D,20250717,000000,14.251,14.33,14.23,14.3033,4628,0
+DVAL.US,D,20250718,000000,14.345,14.36,14.25,14.2887,3811,0
+DVAL.US,D,20250721,000000,14.3401,14.38,14.27,14.27,1251,0
+DVAL.US,D,20250722,000000,14.32,14.39,14.32,14.3766,3161,0
+DVAL.US,D,20250724,000000,14.454155,14.485,14.4387,14.4387,11631,0
+DVAL.US,D,20250725,000000,14.43,14.46,14.36,14.4541,2234,0
+DVAL.US,D,20250728,000000,14.46,14.46,14.38,14.3997,4334,0
+DVAL.US,D,20250729,000000,14.34,14.34,14.31,14.31,2591,0
+DVAL.US,D,20250730,000000,14.298501,14.298501,14.18,14.2,1409,0
+DVAL.US,D,20250731,000000,14.24,14.29,14.1856,14.1856,49738,0
+DVAL.US,D,20250801,000000,14.03,14.03,14,14.0242,3570,0
+DVAL.US,D,20250804,000000,14.12,14.18,14.09,14.18,2947,0
+DVAL.US,D,20250805,000000,14.13,14.1981,14.12,14.1803,4628,0
+DVAL.US,D,20250806,000000,14.21,14.21,14.18,14.18,1482,0
+DVAL.US,D,20250807,000000,14.18,14.2102,14.07,14.1146,4725,0
+DVAL.US,D,20250808,000000,14.17,14.17,14.17,14.17,550,0
+DVAL.US,D,20250811,000000,14.08,14.1217,14.08,14.1217,1397,0
+DVAL.US,D,20250812,000000,14.26,14.29,14.26,14.29,3029,0
+DVAL.US,D,20250813,000000,14.35,14.4699,14.35,14.4699,3703,0
+DVAL.US,D,20250814,000000,14.305,14.3482,14.29,14.3482,9282,0
+DVAL.US,D,20250815,000000,14.3254,14.3332,14.3254,14.3332,1116,0
+DVAL.US,D,20250818,000000,14.3246,14.34,14.3235,14.3274,2025,0
+DVAL.US,D,20250819,000000,14.425,14.43,14.38,14.4001,15724,0
+DVAL.US,D,20250820,000000,14.42,14.42,14.39,14.4,1161,0
+DVAL.US,D,20250821,000000,14.34,14.37,14.32,14.3426,7644,0
+DVAL.US,D,20250822,000000,14.39,14.5858,14.39,14.5604,2179,0
+DVAL.US,D,20250825,000000,14.51,14.5115,14.4757,14.48,3314,0
+DVAL.US,D,20250826,000000,14.43,14.4998,14.43,14.4998,879,0
+DVAL.US,D,20250827,000000,14.53,14.5496,14.53,14.5465,657,0
+DVAL.US,D,20250828,000000,14.4709,14.5318,14.4709,14.5318,900,0
+DVAL.US,D,20250829,000000,14.47,14.4972,14.4699,14.4972,6897,0
+DVAL.US,D,20250902,000000,14.42,14.4554,14.39,14.4554,18611,0
+DVAL.US,D,20250903,000000,14.3938,14.42,14.36,14.4016,2287,0
+DVAL.US,D,20250904,000000,14.4199,14.55,14.4199,14.5397,1053,0
+DVAL.US,D,20250905,000000,14.4836,14.5152,14.4836,14.5152,4089,0
+DVAL.US,D,20250908,000000,14.47,14.4965,14.4699,14.4965,573,0
+DVAL.US,D,20250910,000000,14.4,14.4,14.35,14.39,2136,0
+DVAL.US,D,20250911,000000,14.53,14.5548,14.5199,14.5548,2681,0
+DVAL.US,D,20250912,000000,14.505,14.505,14.45,14.4576,4791,0
+DVAL.US,D,20250915,000000,14.4739,14.4739,14.41,14.41,2901,0
+DVAL.US,D,20250916,000000,14.355,14.37,14.355,14.3686,570,0
+DVAL.US,D,20250917,000000,14.46,14.5,14.42,14.42,10852,0
+DVAL.US,D,20250918,000000,14.44,14.47,14.435,14.47,5965,0
+DVAL.US,D,20250919,000000,14.44,14.4426,14.41,14.4426,6344,0
+DVAL.US,D,20250922,000000,14.41,14.45,14.41,14.4412,1660,0
+DVAL.US,D,20250923,000000,14.5213,14.53,14.44,14.4706,7578,0
+DVAL.US,D,20250924,000000,14.5297,14.5297,14.46,14.465,2391,0
+DVAL.US,D,20250925,000000,14.453,14.453,14.41,14.435,6809,0
+DVAL.US,D,20250926,000000,14.5464,14.5464,14.51,14.525,1573,0
+DVAL.US,D,20250929,000000,14.53,14.54,14.52,14.5398,2407,0
+DVAL.US,D,20250930,000000,14.48,14.5355,14.48,14.5355,77995,0
+DVAL.US,D,20251001,000000,14.502,14.502,14.48,14.485,1745,0
+DVAL.US,D,20251002,000000,14.47,14.48,14.4601,14.47,2927,0
+DVAL.US,D,20251003,000000,14.54,14.55,14.51,14.5154,2441,0
+DVAL.US,D,20251006,000000,14.4797,14.4797,14.45,14.4641,2130,0
+DVAL.US,D,20251007,000000,14.4565,14.465,14.42,14.46,6451,0
+DVAL.US,D,20251008,000000,14.445,14.4535,14.42,14.4381,9925,0
+DVAL.US,D,20251009,000000,14.34,14.35,14.32,14.3204,9584,0
+DVAL.US,D,20251010,000000,14.37,14.37,14.07,14.07,4191,0
+DVAL.US,D,20251013,000000,14.1068,14.13,14.1068,14.11,1044,0
+DVAL.US,D,20251014,000000,14.15,14.36,14.15,14.3143,1515,0
+DVAL.US,D,20251015,000000,14.395,14.395,14.25,14.2886,8414,0
+DVAL.US,D,20251016,000000,14.26,14.26,14.12,14.1505,4674,0
+DVAL.US,D,20251017,000000,14.19,14.25,14.16,14.25,3670,0
+DVAL.US,D,20251020,000000,14.303,14.36,14.29,14.355,31463,0
+DVAL.US,D,20251021,000000,14.4344,14.46,14.4192,14.4192,7439,0
+DVAL.US,D,20251022,000000,14.4,14.4,14.34,14.365,1916,0
+DVAL.US,D,20251023,000000,14.35,14.41,14.35,14.385,3839,0
+DVAL.US,D,20251024,000000,14.47,14.49,14.4667,14.4758,15031,0
+DVAL.US,D,20251027,000000,14.5101,14.5596,14.51,14.5596,2507,0
+DVAL.US,D,20251028,000000,14.5209,14.5927,14.5091,14.5091,5457,0
+DVAL.US,D,20251029,000000,14.45,14.4888,14.34,14.3644,2447,0
+DVAL.US,D,20251030,000000,14.39,14.401,14.274,14.274,6251,0
+DVAL.US,D,20251031,000000,14.24,14.34,14.24,14.3151,13684,0
+DVAL.US,D,20251103,000000,14.15,14.221,14.15,14.205,2186,0
+DVAL.US,D,20251104,000000,14.15,14.175,14.15,14.1552,3636,0
+DVAL.US,D,20251105,000000,14.21,14.2553,14.2,14.2553,760,0
+DVAL.US,D,20251106,000000,14.245,14.245,14.19,14.1982,1903,0
+DVAL.US,D,20251107,000000,14.22,14.275,14.213,14.275,976,0
+DVAL.US,D,20251110,000000,14.29,14.31,14.29,14.31,727,0
+DVAL.US,D,20251111,000000,14.39,14.4616,14.39,14.4616,348,0
+DVAL.US,D,20251112,000000,14.45,14.6,14.45,14.5314,3202,0
+DVAL.US,D,20251113,000000,14.49,14.4901,14.38,14.38,6288,0
+DVAL.US,D,20251114,000000,14.2909,14.375,14.2909,14.3408,1962,0
+DVAL.US,D,20251117,000000,14.32,14.32,14.16,14.1904,9647,0
+DVAL.US,D,20251118,000000,14.16,14.23,14.15,14.1916,3674,0
+DVAL.US,D,20251119,000000,14.2,14.2,14.12,14.1365,5345,0
+DVAL.US,D,20251120,000000,14.27,14.28,14.0464,14.0464,1076,0
+DVAL.US,D,20251121,000000,14.06,14.2903,14.06,14.24,3464,0
+DVAL.US,D,20251124,000000,14.24,14.24,14.16,14.2071,1284,0
+DVAL.US,D,20251125,000000,14.33,14.3901,14.325,14.3901,7042,0
+DVAL.US,D,20251126,000000,14.35,14.491,14.35,14.4745,886,0
+DVAL.US,D,20251128,000000,14.38,14.5582,14.38,14.5582,5270,0
+DVAL.US,D,20251201,000000,14.54,14.54,14.4599,14.4599,4712,0
+DVAL.US,D,20251202,000000,14.53,14.53,14.42,14.46,2697,0
+DVAL.US,D,20251203,000000,14.529,14.57,14.515,14.547,2617,0
+DVAL.US,D,20251204,000000,14.563,14.6,14.563,14.5707,2081,0
+DVAL.US,D,20251205,000000,14.64,14.645,14.5726,14.5726,811,0
+DVAL.US,D,20251208,000000,14.61,14.61,14.5071,14.5071,744,0
+DVAL.US,D,20251209,000000,14.53,14.53,14.425,14.425,508,0
+DVAL.US,D,20251210,000000,14.48,14.6003,14.45,14.6003,1484,0
+DVAL.US,D,20251211,000000,14.7,14.77,14.7,14.7355,4581,0
+DVAL.US,D,20251212,000000,14.81,14.81,14.72,14.7449,25371,0
+DVAL.US,D,20251215,000000,14.9,14.9,14.77,14.8101,2865,0
+DVAL.US,D,20251216,000000,14.6989,14.74,14.6989,14.713,56483,0
+DVAL.US,D,20251217,000000,14.78,14.78,14.7429,14.7429,2713,0
+DVAL.US,D,20251218,000000,14.75,14.8,14.6904,14.6904,3626,0
+DVAL.US,D,20251219,000000,14.44,14.44,14.4121,14.4121,3167,0
+DVAL.US,D,20251222,000000,14.4,14.475,14.4,14.4556,714,0
+DVAL.US,D,20251223,000000,14.46,14.49,14.46,14.4713,2103,0
+DVAL.US,D,20251224,000000,14.47,14.57,14.47,14.5588,2277,0
+DVAL.US,D,20251226,000000,14.56,14.58,14.51,14.5447,5772,0
+DVAL.US,D,20251229,000000,14.58,14.58,14.5292,14.5304,14530,0
+DVAL.US,D,20251230,000000,14.62,14.62,14.47,14.4945,16198,0
+DVAL.US,D,20251231,000000,14.45,14.45,14.392,14.392,2873,0
+DVAL.US,D,20260102,000000,14.49,14.49,14.44,14.4675,1203,0
+DVAL.US,D,20260105,000000,14.47,14.65,14.47,14.6014,74051,0
+DVAL.US,D,20260106,000000,14.621919,14.64,14.61,14.64,69788,0
+DVAL.US,D,20260107,000000,14.67,14.67,14.415,14.4281,2916,0
+DVAL.US,D,20260108,000000,14.45,14.625,14.45,14.6196,4816,0
+DVAL.US,D,20260109,000000,14.67,14.72,14.66,14.6838,22216,0
+DVAL.US,D,20260112,000000,14.66,14.7197,14.65,14.7197,4836,0
+DVAL.US,D,20260113,000000,14.69,14.69,14.6403,14.6403,3659,0
+DVAL.US,D,20260114,000000,14.68,14.7263,14.68,14.7263,1052,0
+DVAL.US,D,20260115,000000,14.72,14.7904,14.72,14.7904,1308,0
+DVAL.US,D,20260116,000000,14.7608,14.77,14.73,14.7454,1530,0
+DVAL.US,D,20260120,000000,14.62,14.62,14.51,14.5184,1688,0
+DVAL.US,D,20260121,000000,14.59,14.71,14.59,14.7029,598,0
+DVAL.US,D,20260122,000000,14.78,14.78,14.74,14.7544,55492,0
+DVAL.US,D,20260123,000000,14.68,14.68,14.64,14.6721,947,0
+DVAL.US,D,20260126,000000,14.72,14.72,14.6938,14.71,7829,0
+DVAL.US,D,20260127,000000,14.71,14.73,14.64,14.6963,5215,0
+DVAL.US,D,20260128,000000,14.73,14.73,14.7008,14.7008,2794,0
+DVAL.US,D,20260129,000000,14.78,14.8831,14.78,14.8831,1684,0
+DVAL.US,D,20260130,000000,14.9,14.9838,14.88,14.9838,134580,0
+DVAL.US,D,20260202,000000,14.99,15.1,14.99,15.0802,46554,0
+DVAL.US,D,20260203,000000,15.18,15.18,15.1094,15.1304,1064,0
+DVAL.US,D,20260204,000000,15.17,15.2124,15.17,15.2124,4068,0
+DVAL.US,D,20260205,000000,15.18,15.19,15.14,15.1767,465011,0
+DVAL.US,D,20260206,000000,15.36,15.45,15.36,15.4364,227457,0
+DVAL.US,D,20260209,000000,15.38,15.455,15.38,15.445,1164,0
+DVAL.US,D,20260210,000000,15.45,15.45,15.37,15.4078,7585,0
+DVAL.US,D,20260211,000000,15.44,15.44,15.37,15.3999,2950,0
+DVAL.US,D,20260212,000000,15.47,15.47,15.2496,15.2496,3241,0
+DVAL.US,D,20260213,000000,15.37,15.37,15.3273,15.3273,9008,0
+DVAL.US,D,20260217,000000,15.3,15.33,15.3,15.3171,2129,0
+DVAL.US,D,20260218,000000,15.42,15.42,15.37,15.37,308,0

daily/us/nasdaq etfs/dvin.us.txt

@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVIN.US,D,20260112,000000,27.77,27.8652,27.7454,27.8652,402,0
+DVIN.US,D,20260113,000000,27.977,28.0778,27.977,28.0778,201,0
+DVIN.US,D,20260121,000000,28.12,28.6821,28.12,28.6821,230,0
+DVIN.US,D,20260202,000000,28.81,28.9312,28.81,28.9312,1689,0
+DVIN.US,D,20260211,000000,30.81,30.8527,30.8097,30.8527,2308,0
+DVIN.US,D,20260213,000000,30.875,30.89,30.6272,30.6272,1436,0
+DVIN.US,D,20260217,000000,30.57,30.88,30.46,30.8675,313,0

daily/us/nasdaq etfs/dvqq.us.txt

@@ -0,0 +1,200 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVQQ.US,D,20241218,000000,25.06,25.06,23.42,23.5368,1205,0
+DVQQ.US,D,20241219,000000,23.43,23.43,23.2634,23.2634,799,0
+DVQQ.US,D,20241220,000000,23.78,23.79,23.449,23.449,14029,0
+DVQQ.US,D,20241223,000000,23.72,23.7576,23.72,23.7576,200,0
+DVQQ.US,D,20241224,000000,24,24.1116,24,24.1116,1158,0
+DVQQ.US,D,20241226,000000,24.13,24.13,24.1126,24.1126,300,0
+DVQQ.US,D,20250102,000000,23.255,23.255,23.02,23.0943,870,0
+DVQQ.US,D,20250103,000000,23.3,23.5067,23.3,23.5067,402,0
+DVQQ.US,D,20250106,000000,23.8302,23.93,23.7751,23.7751,422,0
+DVQQ.US,D,20250107,000000,23.77,23.7701,23.29,23.3397,2071,0
+DVQQ.US,D,20250108,000000,23.3068,23.36,23.17,23.3437,308,0
+DVQQ.US,D,20250110,000000,22.99,23,22.86,22.9897,884,0
+DVQQ.US,D,20250113,000000,22.7,22.94,22.7,22.9103,343,0
+DVQQ.US,D,20250114,000000,22.97,22.99,22.76,22.8444,631,0
+DVQQ.US,D,20250115,000000,23.265,23.45,23.23,23.4022,851,0
+DVQQ.US,D,20250116,000000,23.44,23.44,23.2544,23.2544,332,0
+DVQQ.US,D,20250117,000000,23.52,23.68,23.52,23.615,767,0
+DVQQ.US,D,20250121,000000,23.71,23.82,23.64,23.7532,1338,0
+DVQQ.US,D,20250122,000000,23.97,24.1096,23.97,24.0632,790,0
+DVQQ.US,D,20250123,000000,23.952,24.13,23.91,24.1025,7072,0
+DVQQ.US,D,20250124,000000,24.34,24.34,23.88,23.9573,1115,0
+DVQQ.US,D,20250127,000000,23.06,23.3,22.99,23.1143,859,0
+DVQQ.US,D,20250128,000000,21.78,23.53,21.78,23.4756,1826,0
+DVQQ.US,D,20250129,000000,23.41,23.46,23.41,23.4308,527,0
+DVQQ.US,D,20250130,000000,23.5,23.62,23.5,23.5544,4545,0
+DVQQ.US,D,20250131,000000,23.88,23.88,23.47,23.5332,5009,0
+DVQQ.US,D,20250203,000000,23.4,23.4,23.3185,23.3185,4780,0
+DVQQ.US,D,20250204,000000,23.63,23.6508,23.62,23.6508,3711,0
+DVQQ.US,D,20250205,000000,23.71,23.7547,23.71,23.7508,3713,0
+DVQQ.US,D,20250206,000000,23.85,23.8845,23.8399,23.8845,6523,0
+DVQQ.US,D,20250207,000000,23.77,23.78,23.5833,23.5833,7698,0
+DVQQ.US,D,20250210,000000,23.92,23.92,23.89,23.8943,4130,0
+DVQQ.US,D,20250211,000000,23.84,23.84,23.8026,23.8026,5809,0
+DVQQ.US,D,20250212,000000,23.74,23.8643,23.74,23.8643,1080,0
+DVQQ.US,D,20250213,000000,24.04,24.2322,24.04,24.2322,235,0
+DVQQ.US,D,20250214,000000,24.28,24.3492,24.28,24.3492,184,0
+DVQQ.US,D,20250218,000000,24.41,24.41,24.3795,24.3795,105,0
+DVQQ.US,D,20250219,000000,24.42,24.4222,24.42,24.4222,254,0
+DVQQ.US,D,20250220,000000,24.14,24.25,24.14,24.2273,2513,0
+DVQQ.US,D,20250221,000000,24.16,24.16,23.5507,23.5507,207,0
+DVQQ.US,D,20250224,000000,23.48,23.48,23.21,23.21,705,0
+DVQQ.US,D,20250225,000000,22.84,22.9,22.8165,22.8165,405,0
+DVQQ.US,D,20250226,000000,23.07,23.07,22.8463,22.8463,100,0
+DVQQ.US,D,20250227,000000,22.74,22.78,21.9556,21.9556,1361,0
+DVQQ.US,D,20250228,000000,22.01,22.4163,22.01,22.4163,107,0
+DVQQ.US,D,20250303,000000,22.49,22.49,21.7754,21.7754,247,0
+DVQQ.US,D,20250304,000000,21.34,21.6949,21.29,21.6949,5042,0
+DVQQ.US,D,20250305,000000,21.78,22.0164,21.71,22.0164,3692,0
+DVQQ.US,D,20250306,000000,21.72,21.72,21.3387,21.3387,100,0
+DVQQ.US,D,20250307,000000,21.18,21.5214,20.97,21.5214,1251,0
+DVQQ.US,D,20250310,000000,20.97,20.97,20.47,20.5475,30707,0
+DVQQ.US,D,20250311,000000,20.55,20.5536,20.55,20.5536,130,0
+DVQQ.US,D,20250312,000000,20.78,20.78,20.7038,20.7038,100,0
+DVQQ.US,D,20250313,000000,20.69,20.69,20.3444,20.3444,994,0
+DVQQ.US,D,20250317,000000,20.83,20.9601,20.83,20.9601,201,0
+DVQQ.US,D,20250318,000000,20.82,20.82,20.64,20.645,1165,0
+DVQQ.US,D,20250319,000000,20.82,20.99,20.82,20.875,1060,0
+DVQQ.US,D,20250321,000000,20.69,20.9233,20.69,20.9233,2847,0
+DVQQ.US,D,20250324,000000,21.284,21.306,21.284,21.306,600,0
+DVQQ.US,D,20250326,000000,21.13,21.13,21.0306,21.0306,2375,0
+DVQQ.US,D,20250327,000000,21.04,21.04,20.92,20.9416,2683,0
+DVQQ.US,D,20250328,000000,20.546,20.57,20.49,20.5299,8120,0
+DVQQ.US,D,20250331,000000,20.46,20.5365,20.46,20.5365,574,0
+DVQQ.US,D,20250403,000000,19.99,20.0161,19.79,19.8536,1196,0
+DVQQ.US,D,20250404,000000,19.02,19.16,19.02,19.06,5977,0
+DVQQ.US,D,20250407,000000,19.15,19.15,19,19.09,1405,0
+DVQQ.US,D,20250408,000000,19.45,19.45,18.77,18.77,1602,0
+DVQQ.US,D,20250409,000000,18.99,20.27,18.99,20.27,8351,0
+DVQQ.US,D,20250410,000000,20.27,20.27,19.565,19.92,5504,0
+DVQQ.US,D,20250414,000000,19.93,20,19.93,20,1002,0
+DVQQ.US,D,20250415,000000,20.01,20.0296,19.98,20.0296,4286,0
+DVQQ.US,D,20250416,000000,19.84,19.84,19.73,19.7986,2621,0
+DVQQ.US,D,20250417,000000,19.76,19.805,19.76,19.805,540,0
+DVQQ.US,D,20250515,000000,21.645,21.6672,21.645,21.6672,509,0
+DVQQ.US,D,20250530,000000,21.48,21.7373,21.48,21.7373,935,0
+DVQQ.US,D,20250602,000000,21.8,21.8856,21.8,21.8856,106,0
+DVQQ.US,D,20250604,000000,22.08,22.181,22.08,22.181,2810,0
+DVQQ.US,D,20250605,000000,22.18,22.18,21.88,21.88,1504,0
+DVQQ.US,D,20250618,000000,22.28,22.28,22.0754,22.0754,578,0
+DVQQ.US,D,20250623,000000,22.14,22.2875,22.14,22.2875,307,0
+DVQQ.US,D,20250625,000000,22.9,22.9,22.9,22.9,145,0
+DVQQ.US,D,20250630,000000,23.6099,23.64,23.5891,23.62,3254,0
+DVQQ.US,D,20250701,000000,23.2122,23.35,23.2122,23.2984,1566,0
+DVQQ.US,D,20250703,000000,24.02,24.03,23.94,24.03,5423,0
+DVQQ.US,D,20250708,000000,23.79,23.82,23.73,23.73,410,0
+DVQQ.US,D,20250715,000000,24.13,24.13,23.9959,23.9959,329,0
+DVQQ.US,D,20250716,000000,23.85,24.0215,23.85,24.0215,396,0
+DVQQ.US,D,20250717,000000,24.39,24.4269,24.38,24.3836,568,0
+DVQQ.US,D,20250721,000000,24.71,24.71,24.5669,24.5669,302,0
+DVQQ.US,D,20250722,000000,24.29,24.3609,24.29,24.3609,262,0
+DVQQ.US,D,20250723,000000,24.26,24.4937,24.24,24.4937,444,0
+DVQQ.US,D,20250724,000000,24.53,24.7,24.53,24.6624,318,0
+DVQQ.US,D,20250729,000000,24.88,24.88,24.7741,24.7741,329,0
+DVQQ.US,D,20250730,000000,24.94,25.04,24.8557,24.8557,202,0
+DVQQ.US,D,20250731,000000,25.24,25.24,24.6008,24.6008,304,0
+DVQQ.US,D,20250801,000000,23.87,23.87,23.6889,23.6889,219,0
+DVQQ.US,D,20250804,000000,24.39,24.5172,24.39,24.5172,340,0
+DVQQ.US,D,20250805,000000,24.51,24.51,24.1485,24.1485,207,0
+DVQQ.US,D,20250806,000000,24.41,24.7631,24.39,24.7631,201,0
+DVQQ.US,D,20250808,000000,25.3,25.3249,25.27,25.3249,310,0
+DVQQ.US,D,20250811,000000,25.42,25.42,25.1504,25.1504,309,0
+DVQQ.US,D,20250812,000000,25.6931,25.7618,25.6931,25.7618,141,0
+DVQQ.US,D,20250813,000000,25.75,25.7785,25.75,25.7785,221,0
+DVQQ.US,D,20250814,000000,25.84,25.84,25.7632,25.7632,155,0
+DVQQ.US,D,20250815,000000,25.53,25.53,25.5157,25.5157,146,0
+DVQQ.US,D,20250818,000000,25.45,25.5281,25.45,25.5281,121,0
+DVQQ.US,D,20250819,000000,25.33,25.33,24.83,24.8841,336,0
+DVQQ.US,D,20250822,000000,24.71,25.077,24.71,25.077,242,0
+DVQQ.US,D,20250912,000000,26.29,26.31,26.2729,26.2729,1931,0
+DVQQ.US,D,20250915,000000,26.64,26.6666,26.6096,26.6666,327,0
+DVQQ.US,D,20250916,000000,26.65,26.71,26.64,26.6617,23234,0
+DVQQ.US,D,20250917,000000,26.48,26.885,26.26,26.4992,15039,0
+DVQQ.US,D,20250918,000000,26.95,27.17,26.95,27.0106,6985,0
+DVQQ.US,D,20250919,000000,27.18,27.3923,27.14,27.3923,1970,0
+DVQQ.US,D,20250922,000000,27.39,27.69,27.39,27.6799,825,0
+DVQQ.US,D,20250923,000000,27.55,27.5628,27.2582,27.2582,2349,0
+DVQQ.US,D,20250924,000000,27.26,27.26,27.05,27.088,1452,0
+DVQQ.US,D,20250925,000000,26.86,26.86,26.53,26.8469,368,0
+DVQQ.US,D,20250926,000000,26.78,27.0938,26.78,27.0938,229,0
+DVQQ.US,D,20250929,000000,27.6,27.6,27.2926,27.2926,726,0
+DVQQ.US,D,20250930,000000,27.17,27.4507,27.17,27.4507,297,0
+DVQQ.US,D,20251001,000000,27.71,27.7495,27.709,27.7344,13813,0
+DVQQ.US,D,20251002,000000,27.74,27.9399,27.74,27.9093,5690,0
+DVQQ.US,D,20251003,000000,27.9,27.96,27.6856,27.6856,522,0
+DVQQ.US,D,20251006,000000,28.03,28.19,28.03,28.1142,438,0
+DVQQ.US,D,20251007,000000,28.23,28.23,27.7751,27.7751,823,0
+DVQQ.US,D,20251008,000000,28.0062,28.409,28.0062,28.409,1830,0
+DVQQ.US,D,20251009,000000,28.32,28.32,28.3182,28.3182,104,0
+DVQQ.US,D,20251010,000000,28.51,28.51,26.373,26.373,206,0
+DVQQ.US,D,20251013,000000,27.21,27.23,27.21,27.2289,480,0
+DVQQ.US,D,20251014,000000,26.89,26.9483,26.83,26.9483,641,0
+DVQQ.US,D,20251015,000000,27.43,27.43,27.12,27.1553,632,0
+DVQQ.US,D,20251016,000000,27.39,27.41,26.89,27.0384,2238,0
+DVQQ.US,D,20251017,000000,27.11,27.2974,27.01,27.2974,1627,0
+DVQQ.US,D,20251020,000000,27.76,27.76,27.7519,27.7519,111,0
+DVQQ.US,D,20251021,000000,27.66,27.7462,27.66,27.7462,438,0
+DVQQ.US,D,20251022,000000,27.61,27.61,27.13,27.35,1063,0
+DVQQ.US,D,20251023,000000,27.47,27.6891,27.47,27.6891,114,0
+DVQQ.US,D,20251024,000000,28.07,28.11,28.0301,28.0301,4091,0
+DVQQ.US,D,20251028,000000,28.73,28.9416,28.73,28.9416,2156,0
+DVQQ.US,D,20251029,000000,29.06,29.06,29.0406,29.0406,195,0
+DVQQ.US,D,20251030,000000,28.75,28.75,28.5306,28.5306,1006,0
+DVQQ.US,D,20251103,000000,28.75,29.14,28.75,28.7852,10921,0
+DVQQ.US,D,20251104,000000,28.45,28.45,28.1484,28.1484,997,0
+DVQQ.US,D,20251105,000000,28.5099,28.5099,28.3732,28.3732,289,0
+DVQQ.US,D,20251106,000000,27.77,27.795,27.77,27.795,275,0
+DVQQ.US,D,20251107,000000,27.47,27.7066,27.38,27.7066,322,0
+DVQQ.US,D,20251110,000000,28.02,28.3692,28.02,28.3692,1409,0
+DVQQ.US,D,20251111,000000,28.05,28.25,28.0301,28.2387,2100,0
+DVQQ.US,D,20251113,000000,27.97,27.97,27.47,27.505,3518,0
+DVQQ.US,D,20251114,000000,27.38,27.75,27.38,27.5196,2908,0
+DVQQ.US,D,20251117,000000,27.4,27.41,27.2414,27.2414,1409,0
+DVQQ.US,D,20251118,000000,26.64,26.9799,26.64,26.8952,678,0
+DVQQ.US,D,20251119,000000,26.95,27.0268,26.86,27.0268,3212,0
+DVQQ.US,D,20251120,000000,27.67,27.67,26.2881,26.2881,4588,0
+DVQQ.US,D,20251121,000000,26.22,26.62,26.22,26.5093,1975,0
+DVQQ.US,D,20251124,000000,27.02,27.2724,27.02,27.2724,2633,0
+DVQQ.US,D,20251125,000000,27.13,27.3953,27.13,27.3953,1884,0
+DVQQ.US,D,20251126,000000,27.67,27.67,27.6688,27.6688,317,0
+DVQQ.US,D,20251201,000000,27.69,27.81,27.69,27.744,1532,0
+DVQQ.US,D,20251202,000000,27.83,28.0019,27.83,28.0019,919,0
+DVQQ.US,D,20251203,000000,27.95,28.0484,27.95,28.0484,674,0
+DVQQ.US,D,20251204,000000,27.98,27.9926,27.93,27.9926,298,0
+DVQQ.US,D,20251205,000000,28.06,28.144,28.06,28.144,146,0
+DVQQ.US,D,20251211,000000,27.93,28.1125,27.93,28.1125,447,0
+DVQQ.US,D,20251212,000000,27.44,27.53,27.4023,27.4023,409,0
+DVQQ.US,D,20251215,000000,27.31,27.31,27.29,27.2917,235,0
+DVQQ.US,D,20251216,000000,27.2216,27.3631,27.13,27.3631,919,0
+DVQQ.US,D,20251217,000000,26.95,26.95,26.6887,26.6887,748,0
+DVQQ.US,D,20251218,000000,27.2,27.31,27.12,27.1851,511,0
+DVQQ.US,D,20251219,000000,27.51,27.5957,27.51,27.5957,568,0
+DVQQ.US,D,20251222,000000,27.73,27.7734,27.73,27.7734,225,0
+DVQQ.US,D,20251223,000000,27.83,27.91,27.83,27.9064,1044,0
+DVQQ.US,D,20251229,000000,27.75,27.825,27.75,27.825,207,0
+DVQQ.US,D,20251230,000000,27.81,27.81,27.67,27.7129,207,0
+DVQQ.US,D,20260102,000000,27.45,27.45,27.1966,27.1966,422,0
+DVQQ.US,D,20260105,000000,27.7,27.78,27.5522,27.5522,423,0
+DVQQ.US,D,20260106,000000,27.83,27.9828,27.82,27.9828,2759,0
+DVQQ.US,D,20260108,000000,27.68,27.735,27.68,27.735,361,0
+DVQQ.US,D,20260112,000000,28.21,28.2463,28.21,28.2463,214,0
+DVQQ.US,D,20260113,000000,28.04,28.134,28.04,28.134,319,0
+DVQQ.US,D,20260114,000000,27.63,27.674,27.63,27.674,114,0
+DVQQ.US,D,20260115,000000,28.15,28.165,27.8051,27.8051,1301,0
+DVQQ.US,D,20260116,000000,27.81,27.8185,27.63,27.8185,926,0
+DVQQ.US,D,20260121,000000,27.06,27.3594,26.94,27.3594,345,0
+DVQQ.US,D,20260122,000000,27.52,27.6764,27.52,27.6764,237,0
+DVQQ.US,D,20260123,000000,27.78,27.8693,27.78,27.8693,533,0
+DVQQ.US,D,20260129,000000,28.87,28.87,27.94,28.3718,378,0
+DVQQ.US,D,20260202,000000,28.38,28.38,28.0697,28.0697,10009,0
+DVQQ.US,D,20260204,000000,27.97,27.97,26.4,26.6289,3240,0
+DVQQ.US,D,20260205,000000,26.27,26.51,25.98,26.0959,70405,0
+DVQQ.US,D,20260206,000000,26.4911,26.84,25.22,26.8116,96103,0
+DVQQ.US,D,20260209,000000,26.62,27.105,26.62,27.0763,4530,0
+DVQQ.US,D,20260210,000000,26.95,26.95,26.864,26.864,222,0
+DVQQ.US,D,20260211,000000,26.825,26.9747,26.825,26.9747,308,0
+DVQQ.US,D,20260212,000000,27.03,27.03,26.2656,26.2656,1327,0
+DVQQ.US,D,20260213,000000,26.37,26.495,26.3163,26.3163,659,0
+DVQQ.US,D,20260217,000000,26.15,26.2646,26.05,26.2646,322,0
+DVQQ.US,D,20260218,000000,26.42,26.56,26.42,26.56,268,0

daily/us/nasdaq etfs/dvxe.us.txt

@@ -0,0 +1,20 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXE.US,D,20250724,000000,25.88,25.9165,25.88,25.9165,102,0
+DVXE.US,D,20250725,000000,25.64,25.7231,25.64,25.7231,100,0
+DVXE.US,D,20250728,000000,26.18,26.1927,26.18,26.1927,100,0
+DVXE.US,D,20250729,000000,26.32,26.6501,26.32,26.6501,100,0
+DVXE.US,D,20251110,000000,26.98,27.2003,26.98,27.2003,136,0
+DVXE.US,D,20251111,000000,27.93,27.93,27.8781,27.8781,178,0
+DVXE.US,D,20251210,000000,27.78,28.0727,27.7682,28.0727,385,0
+DVXE.US,D,20251219,000000,25.87,25.8938,25.87,25.8938,178,0
+DVXE.US,D,20260112,000000,28.46,28.46,28.1939,28.1939,123,0
+DVXE.US,D,20260204,000000,33.09,33.1035,33.09,33.1035,492,0
+DVXE.US,D,20260205,000000,32.134,32.6914,32.134,32.6914,229,0
+DVXE.US,D,20260206,000000,33.57,33.57,33.5587,33.5587,387,0
+DVXE.US,D,20260209,000000,33.665,33.91,33.665,33.8745,1056,0
+DVXE.US,D,20260210,000000,33.75,33.8178,33.75,33.8178,370,0
+DVXE.US,D,20260211,000000,34.7,35.1019,34.67,35.1019,2021,0
+DVXE.US,D,20260212,000000,35.16,35.1601,34.1714,34.1714,454,0
+DVXE.US,D,20260213,000000,34.56,34.56,34.4156,34.4156,428,0
+DVXE.US,D,20260217,000000,33.93,33.93,33.9136,33.9136,430,0
+DVXE.US,D,20260218,000000,34.3985,34.3985,34.3985,34.3985,416,0

daily/us/nasdaq etfs/emxf.us.txt

@@ -0,0 +1,1319 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMXF.US,D,20201014,000000,35.5221,35.5221,35.4505,35.4505,398.1616844436,0
+EMXF.US,D,20201016,000000,35.2983,35.2983,35.2983,35.2983,113.6168442983,0
+EMXF.US,D,20201019,000000,35.4157,35.4157,35.4157,35.4157,161.8788666551,0
+EMXF.US,D,20201023,000000,35.9985,35.9985,35.9985,35.9985,380.0634260598,0
+EMXF.US,D,20201026,000000,35.6494,35.6494,35.548,35.548,1468.9753054851,0
+EMXF.US,D,20201027,000000,35.7071,35.7071,35.6593,35.6593,194.0535482263,0
+EMXF.US,D,20201028,000000,35.1332,35.1332,34.8706,34.8706,1925.4536002765,0
+EMXF.US,D,20201029,000000,35.1332,35.2416,35.1034,35.2416,1132.1466077866,0
+EMXF.US,D,20201102,000000,35.2983,35.357,35.2983,35.357,702.8157005709,0
+EMXF.US,D,20201104,000000,36.8349,36.8349,36.8349,36.8349,143.7806082713,0
+EMXF.US,D,20201105,000000,37.3889,37.3889,37.3889,37.3889,275.4957109534,0
+EMXF.US,D,20201106,000000,37.4088,37.7042,37.4088,37.7042,629.4172082366,0
+EMXF.US,D,20201110,000000,38.0224,38.0224,37.6913,37.6913,3248.6373798921,0
+EMXF.US,D,20201111,000000,37.7211,37.7211,37.7211,37.7211,1092.9337146217,0
+EMXF.US,D,20201112,000000,37.8166,37.9538,37.8166,37.9051,3822.7543541782,0
+EMXF.US,D,20201113,000000,38.0413,38.111,38.0294,38.111,559.0350922996,0
+EMXF.US,D,20201118,000000,38.9076,38.9076,38.5177,38.5177,3600.5479595771,0
+EMXF.US,D,20201119,000000,38.4302,38.5138,38.4302,38.5138,762.1377697178,0
+EMXF.US,D,20201123,000000,38.9752,39.0319,38.9663,39.0319,1649.9578893231,0
+EMXF.US,D,20201124,000000,39.394,39.5302,39.394,39.5143,3103.8513128217,0
+EMXF.US,D,20201125,000000,39.1016,39.1016,38.9464,39.014,1304.0800624327,0
+EMXF.US,D,20201130,000000,38.9265,38.9265,38.5068,38.5068,4011.780608409,0
+EMXF.US,D,20201201,000000,39.0817,39.394,39.0717,39.394,968.2568235333,0
+EMXF.US,D,20201202,000000,38.9842,39.3064,38.9842,39.3064,1095.950091019,0
+EMXF.US,D,20201203,000000,39.5591,39.569,39.5591,39.569,221.200935802,0
+EMXF.US,D,20201207,000000,40.0941,40.0941,40.0941,40.0941,301.63763973,0
+EMXF.US,D,20201208,000000,40.0255,40.0255,40.0255,40.0255,813.4161684719,0
+EMXF.US,D,20201209,000000,40.2304,40.2304,39.8206,39.8962,413.2435664301,0
+EMXF.US,D,20201210,000000,39.7729,40.2195,39.7729,40.2195,281.528463748,0
+EMXF.US,D,20201211,000000,40.0255,40.0255,40.0255,40.0255,500.7184819518,0
+EMXF.US,D,20201214,000000,39.9768,39.9768,39.9768,39.9768,943.1203535558,0
+EMXF.US,D,20201215,000000,40.0066,40.0066,40.0066,40.0066,293.5939693372,0
+EMXF.US,D,20201216,000000,40.3965,40.3965,40.0941,40.3477,506.7512347464,0
+EMXF.US,D,20201217,000000,40.6312,40.6312,40.6312,40.6312,487.6475175635,0
+EMXF.US,D,20201218,000000,40.5138,40.5138,40.2314,40.4363,2366.8500130814,0
+EMXF.US,D,20201221,000000,39.752,40.2214,39.7431,40.0623,1978.7429166288,0
+EMXF.US,D,20201222,000000,39.9867,39.9867,39.7132,39.9181,1515.2264102437,0
+EMXF.US,D,20201223,000000,40.1628,40.309,40.1628,40.2204,3469.8383156941,0
+EMXF.US,D,20201224,000000,40.113,40.113,39.8883,39.9698,939.0985183594,0
+EMXF.US,D,20201229,000000,40.3676,40.5815,40.2901,40.5536,6091.0694049478,0
+EMXF.US,D,20201230,000000,41.0121,41.0121,41.0121,41.0121,470.5547179788,0
+EMXF.US,D,20201231,000000,40.9336,40.9932,40.9047,40.9873,3507.0402912608,0
+EMXF.US,D,20210104,000000,41.5502,41.5701,41.3533,41.3533,732.9794645439,0
+EMXF.US,D,20210105,000000,41.5104,42.0564,41.5104,42.0027,669.6355602006,0
+EMXF.US,D,20210106,000000,42.0186,42.1748,41.9102,41.9102,3634.7335587465,0
+EMXF.US,D,20210107,000000,42.2384,42.2901,42.2384,42.2901,315.7140629174,0
+EMXF.US,D,20210108,000000,43.2489,43.2887,42.9754,42.9754,2820.3119314755,0
+EMXF.US,D,20210111,000000,42.7506,42.9366,42.7506,42.8839,1781.6729920052,0
+EMXF.US,D,20210112,000000,42.9068,43.1972,42.9068,43.1972,1027.5788926802,0
+EMXF.US,D,20210113,000000,43.2688,43.5125,43.1902,43.3146,1824.9077203665,0
+EMXF.US,D,20210114,000000,43.6388,43.8437,43.6388,43.776,1807.8149207818,0
+EMXF.US,D,20210115,000000,43.1505,43.1505,43.0281,43.0281,2249.2113335867,0
+EMXF.US,D,20210119,000000,44.0406,44.0406,43.7731,43.7731,1716.3181700637,0
+EMXF.US,D,20210120,000000,44.509,44.6453,44.509,44.6324,931.0548479666,0
+EMXF.US,D,20210121,000000,44.8502,44.8502,44.519,44.7527,1789.716662398,0
+EMXF.US,D,20210122,000000,44.147,44.4991,44.0983,44.4991,1432.7787887175,0
+EMXF.US,D,20210125,000000,44.9089,44.9089,44.4404,44.6572,8116.0634263352,0
+EMXF.US,D,20210126,000000,44.3042,44.324,44.2256,44.324,2383.9428126661,0
+EMXF.US,D,20210127,000000,43.3951,43.6099,43.1803,43.2101,6615.918898078,0
+EMXF.US,D,20210128,000000,43.1604,43.5712,43.0052,43.4956,2014.9394333964,0
+EMXF.US,D,20210129,000000,42.7705,42.7705,42.2524,42.5557,3745.3340266475,0
+EMXF.US,D,20210201,000000,43.1902,43.3076,43.1703,43.2101,1780.6675332061,0
+EMXF.US,D,20210202,000000,43.9909,44.0515,43.9391,44.0515,2317.5825319255,0
+EMXF.US,D,20210203,000000,44.1371,44.3917,44.1371,44.323,1033.6116454748,0
+EMXF.US,D,20210204,000000,44.0108,44.1271,44.0008,44.0923,4793.0220953097,0
+EMXF.US,D,20210205,000000,44.2843,44.3817,44.1957,44.3817,2693.6241227889,0
+EMXF.US,D,20210208,000000,44.4891,44.4891,44.1957,44.2355,9718.7647521006,0
+EMXF.US,D,20210209,000000,44.6353,45.1237,44.5777,45.0948,3840.852612562,0
+EMXF.US,D,20210210,000000,45.4758,45.4758,45.2341,45.2609,4213.8778270281,0
+EMXF.US,D,20210211,000000,45.612,45.9541,45.612,45.798,1921.4317650801,0
+EMXF.US,D,20210212,000000,45.5742,45.974,45.241,45.8219,3143.0642059866,0
+EMXF.US,D,20210216,000000,45.9343,46.0327,45.794,45.8378,8916.4086304188,0
+EMXF.US,D,20210217,000000,45.7294,45.9442,45.5245,45.9442,9659.4426829537,0
+EMXF.US,D,20210218,000000,45.0262,45.056,45.0262,45.056,4742.7491553547,0
+EMXF.US,D,20210219,000000,45.4171,45.622,45.4171,45.4698,944.1258123549,0
+EMXF.US,D,20210222,000000,44.3917,44.6254,44.3042,44.3042,2730.8260983556,0
+EMXF.US,D,20210223,000000,44.0893,44.5011,43.9133,44.5011,3834.8198597674,0
+EMXF.US,D,20210224,000000,43.7671,44.0983,43.6885,44.0694,1641.9142189303,0
+EMXF.US,D,20210225,000000,43.9033,43.9033,43.1495,43.1495,1921.4317650801,0
+EMXF.US,D,20210226,000000,42.4871,42.6333,42.4871,42.5458,1109.0210554073,0
+EMXF.US,D,20210301,000000,43.6587,43.7074,43.5015,43.5015,1686.1544060907,0
+EMXF.US,D,20210302,000000,43.2191,43.2191,43.1286,43.1286,735.9958409412,0
+EMXF.US,D,20210303,000000,43.5025,43.5025,43.2509,43.2509,1082.8791266307,0
+EMXF.US,D,20210304,000000,43.0152,43.0341,42.125,42.1658,3485.9256564797,0
+EMXF.US,D,20210305,000000,42.2235,42.4811,42.2066,42.4811,521.8331167329,0
+EMXF.US,D,20210308,000000,41.6467,41.6954,41.4129,41.4129,1728.3836756529,0
+EMXF.US,D,20210309,000000,41.7252,42.2335,41.7252,42.0037,3163.1733819686,0
+EMXF.US,D,20210310,000000,42.125,42.2335,42.1062,42.2335,1299.0527684372,0
+EMXF.US,D,20210311,000000,43.2787,43.5901,43.2101,43.5702,7649.5305435528,0
+EMXF.US,D,20210312,000000,42.7904,42.9068,42.7705,42.9068,5022.2667015045,0
+EMXF.US,D,20210315,000000,42.9366,42.9953,42.9366,42.9953,1141.1957369785,0
+EMXF.US,D,20210316,000000,43.2887,43.2976,43.1902,43.237,744.039511334,0
+EMXF.US,D,20210317,000000,42.682,43.3752,42.6651,43.2827,2125.5399012974,0
+EMXF.US,D,20210318,000000,42.9366,42.9366,42.5458,42.5458,705.8320769682,0
+EMXF.US,D,20210319,000000,42.6432,43.0082,42.6432,43.0082,6025.7145830063,0
+EMXF.US,D,20210322,000000,42.8869,43.1117,42.8869,43.0142,1383.5113075616,0
+EMXF.US,D,20210323,000000,42.3309,42.3787,42.3309,42.3787,518.8167403356,0
+EMXF.US,D,20210324,000000,41.6079,41.774,41.3334,41.3334,2805.230049489,0
+EMXF.US,D,20210325,000000,41.3443,41.7153,41.3443,41.6566,22707.281518874,0
+EMXF.US,D,20210326,000000,41.9898,42.5587,41.9898,42.5587,285.5502989444,0
+EMXF.US,D,20210329,000000,42.2235,42.2235,41.9987,42.1559,1243.7525344867,0
+EMXF.US,D,20210330,000000,42.502,42.502,42.4463,42.4463,716.8921237583,0
+EMXF.US,D,20210331,000000,42.7019,42.7805,42.7019,42.7258,941.1094359576,0
+EMXF.US,D,20210401,000000,43.1703,43.2976,43.1703,43.1703,2856.5084482431,0
+EMXF.US,D,20210405,000000,43.414,43.415,43.2489,43.3066,10451.744216644,0
+EMXF.US,D,20210406,000000,43.6587,43.6587,43.3872,43.3872,3194.3426047407,0
+EMXF.US,D,20210407,000000,42.9854,42.9854,42.9854,42.9854,432.347283613,0
+EMXF.US,D,20210408,000000,43.424,43.424,43.2469,43.2469,6640.0499092564,0
+EMXF.US,D,20210409,000000,42.8382,42.9555,42.8382,42.9177,8258.8385758074,0
+EMXF.US,D,20210412,000000,42.4871,42.507,42.3797,42.3986,5620.514686969,0
+EMXF.US,D,20210413,000000,42.312,42.5368,42.312,42.5368,954.1804003459,0
+EMXF.US,D,20210414,000000,43.0052,43.2976,42.7785,42.7785,6400.7507150706,0
+EMXF.US,D,20210415,000000,43.1216,43.3951,43.1216,43.226,3501.0075384662,0
+EMXF.US,D,20210416,000000,43.3563,43.3742,43.3563,43.3563,2509.6251625536,0
+EMXF.US,D,20210419,000000,43.3653,43.4339,43.2688,43.2748,3576.4169483987,0
+EMXF.US,D,20210420,000000,43.3752,43.3752,43.0957,43.1325,1522.2646218374,0
+EMXF.US,D,20210421,000000,42.9068,43.4438,42.9068,43.3414,5553.1489474293,0
+EMXF.US,D,20210423,000000,43.5125,43.8437,43.5125,43.7432,1722.3509228583,0
+EMXF.US,D,20210426,000000,43.8636,43.9421,43.8556,43.8556,974.2895763279,0
+EMXF.US,D,20210427,000000,43.8636,43.9819,43.8357,43.8367,2245.1894983903,0
+EMXF.US,D,20210428,000000,44.1868,44.2027,44.0983,44.2027,1746.4819340367,0
+EMXF.US,D,20210430,000000,43.4836,43.5891,43.2718,43.2758,3622.6680531573,0
+EMXF.US,D,20210503,000000,43.229,43.5125,43.229,43.3384,6378.6306214904,0
+EMXF.US,D,20210504,000000,42.8869,42.8869,42.6333,42.683,2628.2693008474,0
+EMXF.US,D,20210505,000000,42.858,42.858,42.858,42.858,280.5230049489,0
+EMXF.US,D,20210506,000000,43.2976,43.3344,43.0739,43.3344,2930.9123993765,0
+EMXF.US,D,20210507,000000,43.6099,44.0983,43.6099,43.9819,3889.1146349188,0
+EMXF.US,D,20210510,000000,43.7671,43.7671,43.3563,43.3563,56088.513648994,0
+EMXF.US,D,20210511,000000,42.3886,42.7904,42.2822,42.7904,2365.8445542823,0
+EMXF.US,D,20210512,000000,42.125,42.1549,41.5054,41.5203,8551.4270863455,0
+EMXF.US,D,20210513,000000,41.8137,41.8913,41.7053,41.7401,1351.3366259904,0
+EMXF.US,D,20210514,000000,42.5646,42.5646,42.5189,42.5189,220.1954770029,0
+EMXF.US,D,20210517,000000,42.1549,42.3399,42.1549,42.318,2191.900182038,0
+EMXF.US,D,20210518,000000,42.9366,43.1703,42.9366,43.0122,1889.2570835089,0
+EMXF.US,D,20210519,000000,42.7317,42.8491,42.7317,42.8491,765.1541461151,0
+EMXF.US,D,20210520,000000,43.2787,43.2787,43.2787,43.2787,415.2544840283,0
+EMXF.US,D,20210521,000000,43.1703,43.1703,42.9177,42.9177,965.240447136,0
+EMXF.US,D,20210524,000000,43.425,43.4936,43.3951,43.4001,1431.7733299184,0
+EMXF.US,D,20210525,000000,43.9322,43.9322,43.8268,43.8268,1192.4741357326,0
+EMXF.US,D,20210526,000000,43.972,44.333,43.972,44.2624,4615.055887869,0
+EMXF.US,D,20210527,000000,44.324,44.4305,44.2455,44.4305,3688.0228750988,0
+EMXF.US,D,20210528,000000,44.6642,44.6642,44.5876,44.5876,326.7741097075,0
+EMXF.US,D,20210601,000000,45.6707,45.6707,45.5046,45.5772,2246.1949571894,0
+EMXF.US,D,20210602,000000,45.5732,45.6409,45.5245,45.611,3544.2422668275,0
+EMXF.US,D,20210603,000000,45.2122,45.3296,45.1237,45.1356,1191.4686769335,0
+EMXF.US,D,20210604,000000,45.4907,45.6806,45.4907,45.6806,2908.7923057963,0
+EMXF.US,D,20210607,000000,45.427,45.432,45.427,45.429,973.2841175288,0
+EMXF.US,D,20210608,000000,45.2709,45.3097,45.2291,45.2649,2405.0574474472,0
+EMXF.US,D,20210609,000000,45.2221,45.2221,45.2221,45.2221,1035.622563073,0
+EMXF.US,D,20210610,000000,45.5941,45.7413,45.5941,45.6409,1006.4642578991,0
+EMXF.US,D,20210611,000000,45.5155,45.5921,45.4569,45.5921,6278.0847415804,0
+EMXF.US,D,20210614,000000,45.7711,45.8398,45.7413,45.7463,2270.3259683678,0
+EMXF.US,D,20210615,000000,45.6528,45.6528,45.5116,45.5116,2273.3423447651,0
+EMXF.US,D,20210617,000000,45.1436,45.2908,45.1157,45.1456,1932.4918118702,0
+EMXF.US,D,20210618,000000,45.1436,45.2022,44.8462,44.8462,2532.7507149329,0
+EMXF.US,D,20210621,000000,44.8591,45.1137,44.8591,45.1038,2103.4198077172,0
+EMXF.US,D,20210622,000000,44.7119,44.8532,44.7119,44.8532,1087.9064206262,0
+EMXF.US,D,20210623,000000,45.2699,45.2699,45.1684,45.1684,277.5066285516,0
+EMXF.US,D,20210624,000000,45.4668,45.5623,45.4668,45.5623,1454.8988822977,0
+EMXF.US,D,20210625,000000,45.8099,45.8099,45.7214,45.7304,1500.1445282572,0
+EMXF.US,D,20210628,000000,45.7413,45.7781,45.6956,45.7781,1609.7395373591,0
+EMXF.US,D,20210629,000000,45.6727,45.7353,45.619,45.7353,9925.8892647152,0
+EMXF.US,D,20210630,000000,45.6926,45.6926,45.5842,45.5842,1124.1029373938,0
+EMXF.US,D,20210701,000000,45.5404,45.5404,45.2022,45.3385,5283.6859892705,0
+EMXF.US,D,20210702,000000,45.065,45.1824,45.065,45.0938,650.5318430177,0
+EMXF.US,D,20210706,000000,44.7706,44.7706,44.4573,44.5647,1681.1271120952,0
+EMXF.US,D,20210707,000000,44.7418,44.7418,44.6045,44.6711,1531.3137510293,0
+EMXF.US,D,20210708,000000,43.8198,43.9769,43.8168,43.8168,1401.6095659454,0
+EMXF.US,D,20210709,000000,44.4275,44.4295,44.3787,44.4295,467.5383415815,0
+EMXF.US,D,20210712,000000,44.4374,44.6334,44.4374,44.6334,2526.7179621383,0
+EMXF.US,D,20210713,000000,44.5846,44.6433,44.3758,44.3758,2184.8619704443,0
+EMXF.US,D,20210714,000000,45.2221,45.2709,44.6264,44.6264,1262.8562516696,0
+EMXF.US,D,20210715,000000,44.8104,44.8104,44.6135,44.698,3350.1887186012,0
+EMXF.US,D,20210716,000000,44.7318,44.7318,44.3589,44.4046,3541.2258904302,0
+EMXF.US,D,20210719,000000,43.79,43.79,43.5254,43.6129,913.9620483819,0
+EMXF.US,D,20210720,000000,43.5453,43.9471,43.5453,43.8457,2128.5562776947,0
+EMXF.US,D,20210721,000000,43.6726,44.1231,43.5652,44.1231,5433.4993503364,0
+EMXF.US,D,20210722,000000,44.1918,44.2803,44.1918,44.2375,969.2622823324,0
+EMXF.US,D,20210723,000000,43.7213,43.79,43.7213,43.7412,2972.1362101396,0
+EMXF.US,D,20210726,000000,42.8978,43.055,42.7606,42.9794,3559.324148814,0
+EMXF.US,D,20210727,000000,41.8307,42.0345,41.8307,42.0047,708.8484533655,0
+EMXF.US,D,20210728,000000,43.0938,43.0938,43.0172,43.0172,1717.3236288628,0
+EMXF.US,D,20210729,000000,43.4667,43.5254,43.4568,43.4568,3612.6134651663,0
+EMXF.US,D,20210730,000000,43.0749,43.2608,43.0749,43.1276,1806.8094619827,0
+EMXF.US,D,20210802,000000,43.5841,43.6497,43.4369,43.4369,5000.1466079243,0
+EMXF.US,D,20210803,000000,43.418,43.7372,43.418,43.7372,2833.3828958638,0
+EMXF.US,D,20210804,000000,44.0744,44.0744,43.8834,43.8834,1461.9370938914,0
+EMXF.US,D,20210805,000000,43.79,44.0505,43.79,43.9272,3631.7171823492,0
+EMXF.US,D,20210806,000000,43.5841,43.5841,43.4468,43.4737,5182.1346505614,0
+EMXF.US,D,20210809,000000,43.78,43.78,43.6925,43.6925,1060.7590330505,0
+EMXF.US,D,20210810,000000,43.78,43.78,43.7263,43.7363,1120.0811021974,0
+EMXF.US,D,20210811,000000,43.7512,43.8685,43.7512,43.8198,1857.0824019377,0
+EMXF.US,D,20210812,000000,43.5453,43.5453,43.3295,43.4896,2826.3446842701,0
+EMXF.US,D,20210813,000000,43.4966,43.5562,43.4528,43.5562,1441.8279179094,0
+EMXF.US,D,20210816,000000,43.0251,43.1624,42.9376,43.1534,9776.0759036493,0
+EMXF.US,D,20210817,000000,42.506,42.5249,42.4075,42.5249,1370.4403431733,0
+EMXF.US,D,20210818,000000,42.9177,43.0152,42.678,42.678,3476.8765272878,0
+EMXF.US,D,20210819,000000,42.1728,42.2315,42.141,42.141,2140.6217832839,0
+EMXF.US,D,20210820,000000,41.9858,42.1042,41.9858,42.1042,5893.9994803242,0
+EMXF.US,D,20210823,000000,42.6631,42.8491,42.6134,42.7675,3427.6090461319,0
+EMXF.US,D,20210824,000000,43.3981,43.4667,43.3842,43.3842,7189.030413565,0
+EMXF.US,D,20210825,000000,43.4369,43.5413,43.3195,43.5413,1438.8115415121,0
+EMXF.US,D,20210826,000000,43.0838,43.241,43.0838,43.241,932.0603067657,0
+EMXF.US,D,20210827,000000,43.6925,43.7372,43.6925,43.7372,157.8570314587,0
+EMXF.US,D,20210831,000000,44.4573,44.5647,44.4573,44.4862,15435.803483783,0
+EMXF.US,D,20210901,000000,44.5647,44.8193,44.5647,44.7099,1288.9981804462,0
+EMXF.US,D,20210902,000000,44.7119,44.7507,44.516,44.5727,5925.1687030963,0
+EMXF.US,D,20210907,000000,44.879,45.0849,44.7318,44.9944,2714.73875757,0
+EMXF.US,D,20210908,000000,44.339,44.339,44.2604,44.2654,1026.5734338811,0
+EMXF.US,D,20210909,000000,44.2017,44.2415,44.1629,44.1957,1942.5463998612,0
+EMXF.US,D,20210910,000000,44.33,44.33,44.1649,44.1649,351.910579685,0
+EMXF.US,D,20210913,000000,44.2514,44.339,44.1231,44.2703,1682.1325708943,0
+EMXF.US,D,20210914,000000,44.2604,44.2604,43.9759,43.9779,1537.3465038239,0
+EMXF.US,D,20210915,000000,43.9083,44.0257,43.79,43.9929,3071.6766312505,0
+EMXF.US,D,20210916,000000,43.4468,43.4966,43.3295,43.4767,1403.6204835436,0
+EMXF.US,D,20210917,000000,43.4767,43.4767,43.2996,43.3802,4993.1083963306,0
+EMXF.US,D,20210920,000000,42.5746,42.5746,42.1231,42.2673,1803.7930855854,0
+EMXF.US,D,20210921,000000,42.6333,42.6333,42.5547,42.5666,820.4543800656,0
+EMXF.US,D,20210922,000000,43.0351,43.1236,43.0351,43.0888,3307.959449039,0
+EMXF.US,D,20210923,000000,43.1524,43.8834,43.1524,43.3414,887.8201196053,0
+EMXF.US,D,20210924,000000,43.045,43.045,42.9863,43.0251,585.1770210762,0
+EMXF.US,D,20210927,000000,43.1137,43.1137,43.0938,43.0938,620.3680790447,0
+EMXF.US,D,20210928,000000,42.4662,42.5159,42.3637,42.5159,58634.335328316,0
+EMXF.US,D,20210929,000000,42.2991,42.2991,42.2414,42.2414,515.8003639383,0
+EMXF.US,D,20210930,000000,42.7317,42.7317,42.5348,42.5348,6909.5128674152,0
+EMXF.US,D,20211001,000000,42.4562,42.6532,42.3289,42.5816,35880.802704683,0
+EMXF.US,D,20211004,000000,42.2116,42.2116,41.7511,41.7998,1386.5276839589,0
+EMXF.US,D,20211005,000000,42.0445,42.143,42.0445,42.143,523.8440343311,0
+EMXF.US,D,20211006,000000,41.4855,42.0057,41.4855,42.0057,1362.3966727805,0
+EMXF.US,D,20211007,000000,42.7705,42.9754,42.7606,42.9466,6419.8544322535,0
+EMXF.US,D,20211008,000000,42.6532,42.682,42.6134,42.6631,2850.4756954485,0
+EMXF.US,D,20211011,000000,42.9863,42.9863,42.5318,42.5547,4073.1135951541,0
+EMXF.US,D,20211012,000000,42.5746,42.5746,42.4562,42.4562,884.803743208,0
+EMXF.US,D,20211013,000000,43.0062,43.0062,42.9555,42.9555,493.6802703581,0
+EMXF.US,D,20211014,000000,43.241,43.241,43.1137,43.1146,4315.4291657372,0
+EMXF.US,D,20211015,000000,43.6448,43.6448,43.6448,43.6448,238.2937353867,0
+EMXF.US,D,20211018,000000,43.7313,43.7313,43.7313,43.7313,424.3036132202,0
+EMXF.US,D,20211019,000000,44.2017,44.2017,44.2017,44.2017,737.0012997403,0
+EMXF.US,D,20211020,000000,44.339,44.339,44.339,44.339,1523.2700806365,0
+EMXF.US,D,20211021,000000,43.967,43.967,43.8536,43.9143,3422.5817521364,0
+EMXF.US,D,20211025,000000,44.0545,44.1142,44.0545,44.1082,1311.1182740264,0
+EMXF.US,D,20211026,000000,44.2415,44.2415,43.9779,43.9859,1887.2461659107,0
+EMXF.US,D,20211027,000000,43.5254,43.79,43.5055,43.6627,1454.8988822977,0
+EMXF.US,D,20211028,000000,43.5552,43.6328,43.5503,43.6328,1062.7699506487,0
+EMXF.US,D,20211029,000000,43.0838,43.1475,43.0729,43.1475,1578.570314587,0
+EMXF.US,D,20211101,000000,43.3872,43.4966,43.3146,43.4876,3909.2238109008,0
+EMXF.US,D,20211102,000000,43.4369,43.4369,43.236,43.2529,5665.7603329285,0
+EMXF.US,D,20211103,000000,43.1723,43.604,43.1335,43.5871,2068.2287497487,0
+EMXF.US,D,20211104,000000,43.4269,43.5015,43.4269,43.5015,1166.332206956,0
+EMXF.US,D,20211105,000000,43.6338,43.6627,43.5552,43.6487,2244.1840395912,0
+EMXF.US,D,20211108,000000,43.6627,43.9372,43.6627,43.9372,3532.1767612383,0
+EMXF.US,D,20211109,000000,43.7363,43.7999,43.7363,43.7999,2951.0215753585,0
+EMXF.US,D,20211110,000000,43.9173,43.9272,43.5353,43.5353,1543.3792566185,0
+EMXF.US,D,20211112,000000,43.957,44.3101,43.957,44.2972,7313.7073046534,0
+EMXF.US,D,20211115,000000,44.4673,44.4673,44.2315,44.2315,2442.2594230139,0
+EMXF.US,D,20211116,000000,44.2604,44.3589,44.2495,44.2803,2330.6534963138,0
+EMXF.US,D,20211117,000000,44.2117,44.2117,44.1351,44.1351,1953.6064466513,0
+EMXF.US,D,20211118,000000,43.8198,43.9093,43.8148,43.9093,1676.0998180997,0
+EMXF.US,D,20211119,000000,43.957,43.957,43.7551,43.7551,1953.6064466513,0
+EMXF.US,D,20211122,000000,43.8397,43.8586,43.5224,43.5224,8771.6225633484,0
+EMXF.US,D,20211123,000000,43.4667,43.4667,43.3315,43.408,881.7873668107,0
+EMXF.US,D,20211124,000000,43.3583,43.3583,43.3543,43.3543,587.1879386744,0
+EMXF.US,D,20211129,000000,42.4274,42.4274,42.0007,42.1628,2348.7517546976,0
+EMXF.US,D,20211130,000000,42.3687,42.3687,42.2016,42.2623,1682.1325708943,0
+EMXF.US,D,20211201,000000,42.8372,42.859,42.2971,42.2971,710.8593709637,0
+EMXF.US,D,20211202,000000,42.859,43.0152,42.7616,42.7616,1399.5986483472,0
+EMXF.US,D,20211203,000000,42.6721,42.6721,42.2215,42.315,3225.5118275128,0
+EMXF.US,D,20211206,000000,42.496,42.5646,42.4662,42.5149,36811.857552649,0
+EMXF.US,D,20211207,000000,43.0052,43.1335,43.0052,43.1137,6703.3938135997,0
+EMXF.US,D,20211208,000000,43.1624,43.3782,43.055,43.3146,3508.0457500599,0
+EMXF.US,D,20211209,000000,43.0749,43.0749,43.0261,43.0261,594.2261502681,0
+EMXF.US,D,20211210,000000,43.0251,43.055,42.9376,43.045,11850.337406193,0
+EMXF.US,D,20211213,000000,42.4781,42.4781,42.3836,42.3836,5903.0486095161,0
+EMXF.US,D,20211214,000000,42.3787,42.3787,42.13,42.2576,10281.821679597,0
+EMXF.US,D,20211215,000000,41.6228,42.13,41.6228,42.0741,1590.6358201762,0
+EMXF.US,D,20211216,000000,42.5179,42.5179,42.1797,42.1797,10752.376397575,0
+EMXF.US,D,20211217,000000,41.8913,42.1101,41.8912,41.9602,4029.8788667928,0
+EMXF.US,D,20211220,000000,41.3344,41.8615,41.2747,41.4273,47657.741618541,0
+EMXF.US,D,20211221,000000,41.8515,42.0703,41.7521,42.0378,47749.238369259,0
+EMXF.US,D,20211222,000000,41.9609,42.3687,41.9609,42.2501,37077.298675612,0
+EMXF.US,D,20211223,000000,42.2394,42.5676,42.2096,42.516,35098.555758983,0
+EMXF.US,D,20211227,000000,42.4184,42.7168,42.4184,42.6692,26280.682090876,0
+EMXF.US,D,20211228,000000,42.6671,42.6671,42.5531,42.6174,40965.407851731,0
+EMXF.US,D,20211229,000000,42.4533,42.508,42.4383,42.451,25109.322589924,0
+EMXF.US,D,20211230,000000,42.7268,43.0749,42.7268,42.9547,13012.647777952,0
+EMXF.US,D,20211231,000000,42.9655,43.1743,42.8101,42.8101,15993.833117284,0
+EMXF.US,D,20220103,000000,42.8063,43.055,42.8063,43.045,2624.247465651,0
+EMXF.US,D,20220104,000000,43.045,43.045,42.8262,42.8641,5748.2079544547,0
+EMXF.US,D,20220105,000000,42.7168,42.7765,42.1201,42.1678,2186.8728880425,0
+EMXF.US,D,20220106,000000,42.2494,42.3787,42.2325,42.2325,1307.09643883,0
+EMXF.US,D,20220107,000000,42.4184,42.5577,42.2592,42.5121,6462.0837018157,0
+EMXF.US,D,20220110,000000,42.2693,42.506,42.248,42.506,1182.4195477416,0
+EMXF.US,D,20220111,000000,43.3235,43.424,43.2837,43.424,6190.6098260587,0
+EMXF.US,D,20220112,000000,43.9004,44.1192,43.8704,44.0853,6903.4801146206,0
+EMXF.US,D,20220113,000000,44.0098,44.0098,43.6666,43.6666,949.1531063504,0
+EMXF.US,D,20220114,000000,43.6318,43.7197,43.6317,43.7197,1206.55055892,0
+EMXF.US,D,20220118,000000,43.2837,43.2837,43.1641,43.1641,5807.5300236016,0
+EMXF.US,D,20220119,000000,43.2738,43.2947,43.2145,43.2145,1953.6064466513,0
+EMXF.US,D,20220120,000000,43.9799,44.0297,43.3941,43.3941,4972.9992203486,0
+EMXF.US,D,20220121,000000,43.3235,43.3235,42.8208,42.8208,3099.8294776253,0
+EMXF.US,D,20220124,000000,42.14,42.2218,41.4139,42.2218,4544.673771932,0
+EMXF.US,D,20220125,000000,42.2096,42.3389,42.0206,42.2816,1858.0878607368,0
+EMXF.US,D,20220126,000000,42.4383,42.4383,41.6725,41.7935,2791.1536263016,0
+EMXF.US,D,20220127,000000,41.5034,41.5532,41.279,41.279,5092.6488174415,0
+EMXF.US,D,20220128,000000,40.935,41.4178,40.935,41.4178,52602.587992515,0
+EMXF.US,D,20220131,000000,42.314,42.751,42.314,42.751,6320.3140111426,0
+EMXF.US,D,20220201,000000,42.5776,42.889,42.5776,42.889,13599.835716627,0
+EMXF.US,D,20220202,000000,42.8163,42.9027,42.8162,42.9027,3384.3743177706,0
+EMXF.US,D,20220203,000000,42.5378,42.6571,42.4891,42.4891,5514.9415130635,0
+EMXF.US,D,20220204,000000,42.498,42.7665,42.498,42.5969,9026.0036395207,0
+EMXF.US,D,20220207,000000,42.6671,42.866,42.5974,42.7268,11517.53054369,0
+EMXF.US,D,20220208,000000,42.7069,42.88,42.7068,42.88,3411.5217053463,0
+EMXF.US,D,20220209,000000,43.1743,43.5523,43.1743,43.5126,16250.225111054,0
+EMXF.US,D,20220210,000000,43.7013,43.7013,43.2767,43.2767,650.5318430177,0
+EMXF.US,D,20220211,000000,42.9655,42.9655,42.8262,42.8262,970.2677411315,0
+EMXF.US,D,20220215,000000,43.234,43.413,43.1892,43.3683,3376.3306473778,0
+EMXF.US,D,20220216,000000,43.0848,43.7512,43.0848,43.5914,17143.072524655,0
+EMXF.US,D,20220217,000000,43.5821,43.5821,43.1689,43.1689,2037.0595269766,0
+EMXF.US,D,20220218,000000,42.9058,42.9058,42.7652,42.7652,2387.9646478625,0
+EMXF.US,D,20220222,000000,42.3886,42.3886,42.0853,42.13,37865.578374106,0
+EMXF.US,D,20220223,000000,42.4284,42.4731,41.908,41.908,10660.879646857,0
+EMXF.US,D,20220224,000000,39.0568,40.4293,39.0568,40.4293,5757.2570836466,0
+EMXF.US,D,20220225,000000,41.4239,41.8356,41.4239,41.762,2899.7431766044,0
+EMXF.US,D,20220228,000000,41.0658,41.6228,41.0062,41.5473,8734.4205877817,0
+EMXF.US,D,20220301,000000,41.7222,41.7222,40.8669,41.026,15888.259943378,0
+EMXF.US,D,20220302,000000,41.2747,41.3344,40.9266,41.2789,5094.6597350397,0
+EMXF.US,D,20220303,000000,41.0758,41.404,40.7674,40.7674,4005.7478556144,0
+EMXF.US,D,20220304,000000,39.8425,40.1067,39.1591,39.8698,4230.9706266128,0
+EMXF.US,D,20220307,000000,38.6391,38.649,38.1827,38.2605,1406.6368599409,0
+EMXF.US,D,20220308,000000,38.5595,38.5595,38.5195,38.5195,2105.4307253154,0
+EMXF.US,D,20220309,000000,39.2556,39.6834,39.2209,39.6834,7641.48687316,0
+EMXF.US,D,20220310,000000,38.9275,38.9374,38.8279,38.9374,2293.4515207471,0
+EMXF.US,D,20220311,000000,39.3651,39.3651,38.1119,38.112,10970.56095698,0
+EMXF.US,D,20220314,000000,37.9727,37.9727,37.1572,37.2765,27665.198857236,0
+EMXF.US,D,20220315,000000,36.9334,37.5649,36.9334,37.5165,10889.118794253,0
+EMXF.US,D,20220316,000000,39.2855,40.6779,39.2855,40.6161,8588.6290619122,0
+EMXF.US,D,20220317,000000,40.0016,40.31,39.7331,40.3099,2471.4177281878,0
+EMXF.US,D,20220318,000000,40.5984,41.1156,40.5785,41.1056,12959.3584616,0
+EMXF.US,D,20220321,000000,40.0066,40.2017,40.0066,40.2017,3270.7574734723,0
+EMXF.US,D,20220322,000000,41.1385,41.1752,41.026,41.0509,6226.8063428263,0
+EMXF.US,D,20220323,000000,41.1255,41.1454,40.7774,40.8469,13759.703665683,0
+EMXF.US,D,20220324,000000,41.0062,41.1354,41.0062,41.1354,1392.5604367535,0
+EMXF.US,D,20220325,000000,40.6779,40.7376,40.5188,40.6969,15474.010918149,0
+EMXF.US,D,20220328,000000,40.8669,40.9564,40.7674,40.9219,3602.5588771753,0
+EMXF.US,D,20220329,000000,41.5581,41.6626,41.5532,41.63,4636.1705226501,0
+EMXF.US,D,20220330,000000,41.8416,41.8416,41.4228,41.5333,2355.7899662913,0
+EMXF.US,D,20220331,000000,40.9564,41.1255,40.7715,40.7715,5781.388094825,0
+EMXF.US,D,20220401,000000,41.6079,41.6079,41.3045,41.5333,15817.877827441,0
+EMXF.US,D,20220404,000000,41.9609,42.2782,41.9609,42.2703,2638.3238888384,0
+EMXF.US,D,20220405,000000,41.7919,41.7919,41.3145,41.3145,15249.79360595,0
+EMXF.US,D,20220406,000000,40.9266,40.9763,40.8172,40.8663,3412.5271641454,0
+EMXF.US,D,20220407,000000,40.5984,40.5984,40.4842,40.4842,629.4172082366,0
+EMXF.US,D,20220408,000000,40.5288,40.7376,40.4892,40.4892,5239.4458021101,0
+EMXF.US,D,20220411,000000,40.111,40.2006,40.1088,40.1856,1847.0278139467,0
+EMXF.US,D,20220412,000000,40.31,40.31,39.8127,39.8226,16876.625942893,0
+EMXF.US,D,20220413,000000,40.1806,40.2702,40.1309,40.2022,3476.8765272878,0
+EMXF.US,D,20220414,000000,39.7928,39.7928,39.6336,39.6336,25105.300754728,0
+EMXF.US,D,20220418,000000,39.2656,39.5441,39.2258,39.3154,6655.1317912429,0
+EMXF.US,D,20220419,000000,39.0469,39.1254,39.0369,39.0369,3409.5107877481,0
+EMXF.US,D,20220420,000000,38.9872,39.0817,38.8877,38.8939,5270.6150248822,0
+EMXF.US,D,20220421,000000,39.0369,39.0369,38.1686,38.2109,7987.3647000504,0
+EMXF.US,D,20220422,000000,38.3705,38.3705,38.0536,38.0536,25766.892644536,0
+EMXF.US,D,20220425,000000,37.7937,39.206,37.4058,39.206,10166.1939177,0
+EMXF.US,D,20220426,000000,37.7042,37.7042,36.7991,36.7991,4042.9498311811,0
+EMXF.US,D,20220427,000000,37.5351,37.5351,37.2268,37.4394,5076.5614766559,0
+EMXF.US,D,20220428,000000,37.4158,37.913,37.4158,37.9031,12733.130231802,0
+EMXF.US,D,20220429,000000,38.3606,38.3606,37.9084,37.9084,48379.661036295,0
+EMXF.US,D,20220502,000000,37.7639,37.923,37.4158,37.8301,11314.427866272,0
+EMXF.US,D,20220503,000000,38.112,39.7828,37.8434,39.7828,53469.293477339,0
+EMXF.US,D,20220504,000000,37.7837,38.4898,37.2964,37.2964,4286.2708605633,0
+EMXF.US,D,20220505,000000,37.6545,38.4103,36.6997,38.4103,3153.1187939776,0
+EMXF.US,D,20220506,000000,36.6002,36.7494,36.2765,36.3814,11209.860151166,0
+EMXF.US,D,20220509,000000,35.5857,35.7946,35.357,35.3769,14229.252924863,0
+EMXF.US,D,20220510,000000,35.9637,35.9637,35.3868,35.6653,9256.2537045146,0
+EMXF.US,D,20220511,000000,35.4465,35.6156,35.2894,35.2894,675.6683129952,0
+EMXF.US,D,20220512,000000,35.1159,35.1159,35.1159,35.1159,636.4554198303,0
+EMXF.US,D,20220513,000000,35.6454,36.1474,35.6156,36.1474,12032.32544883,0
+EMXF.US,D,20220516,000000,35.904,36.2024,35.904,35.9669,11833.244606608,0
+EMXF.US,D,20220517,000000,36.7394,36.809,35.1581,35.1581,1555.4447622077,0
+EMXF.US,D,20220518,000000,36.6201,36.7096,36.0731,36.1328,19218.339485997,0
+EMXF.US,D,20220519,000000,36.5903,36.6201,36.5007,36.5007,4235.9979206083,0
+EMXF.US,D,20220520,000000,36.6798,36.6897,34.7801,34.7801,10089.779048968,0
+EMXF.US,D,20220523,000000,36.7792,37.0478,36.7693,37.0478,4713.5908501808,0
+EMXF.US,D,20220524,000000,36.4013,36.4013,34.1735,34.1735,14260.422147635,0
+EMXF.US,D,20220525,000000,36.0333,36.64,36.0333,36.64,957.1967767432,0
+EMXF.US,D,20220526,000000,36.5107,37.1452,36.5107,36.9583,8739.4478817772,0
+EMXF.US,D,20220527,000000,37.376,38.9573,37.3461,38.9573,2421.1447882328,0
+EMXF.US,D,20220531,000000,38.3606,38.5595,38.1915,38.1915,46223.957371024,0
+EMXF.US,D,20220601,000000,37.9628,37.9727,37.6644,37.7982,8039.6485576036,0
+EMXF.US,D,20220602,000000,37.923,38.5048,37.923,38.5048,9189.893423774,0
+EMXF.US,D,20220603,000000,38.112,38.112,37.7539,37.7539,1718.3290876619,0
+EMXF.US,D,20220606,000000,38.3805,38.3805,38.0324,38.0722,2082.3051729361,0
+EMXF.US,D,20220607,000000,37.8583,38.1318,37.8583,38.1318,4231.9760854119,0
+EMXF.US,D,20220608,000000,38.3805,38.5993,38.3407,38.47,13083.029893889,0
+EMXF.US,D,20220609,000000,38.03,38.03,37.43,37.43,13460,0
+EMXF.US,D,20220610,000000,37.39,37.39,36.97,37.05,16634,0
+EMXF.US,D,20220613,000000,36.24,36.24,35.5459,35.59,11619,0
+EMXF.US,D,20220614,000000,36.09,36.37,36.04,36.37,10112,0
+EMXF.US,D,20220615,000000,36.58,36.9,35.3,35.3,8691,0
+EMXF.US,D,20220616,000000,35.8,35.83,35.5,35.68,12462,0
+EMXF.US,D,20220617,000000,36.09,36.14,35.75,35.85,11889,0
+EMXF.US,D,20220621,000000,36.59,36.76,36.51,36.69,51761,0
+EMXF.US,D,20220622,000000,36.02,36.26,34.82,34.82,14490,0
+EMXF.US,D,20220623,000000,36.23,36.2688,36.05,36.2688,15886,0
+EMXF.US,D,20220624,000000,36.72,37.107,36.72,37.107,6039,0
+EMXF.US,D,20220627,000000,37.23,37.23,37.09,37.17,11134,0
+EMXF.US,D,20220628,000000,37.29,37.29,36.83,36.8609,5643,0
+EMXF.US,D,20220629,000000,36.6,36.755,36.59,36.59,47325,0
+EMXF.US,D,20220630,000000,36.13,36.5,36.025,36.3888,6539,0
+EMXF.US,D,20220701,000000,36.235,36.2556,35.89,36.2556,11153,0
+EMXF.US,D,20220705,000000,35.6,36.2,35.5,36.142,50460,0
+EMXF.US,D,20220706,000000,35.69,36.04,35.64,35.9203,19940,0
+EMXF.US,D,20220707,000000,36.72,36.77,36.62,36.62,1738,0
+EMXF.US,D,20220708,000000,36.59,36.6,36.4702,36.58,6216,0
+EMXF.US,D,20220711,000000,35.75,35.75,35.27,35.27,7272,0
+EMXF.US,D,20220712,000000,35.31,35.34,35.13,35.29,3946,0
+EMXF.US,D,20220713,000000,34.82,35.2,34.82,34.98,6940,0
+EMXF.US,D,20220714,000000,34.57,34.88,34.54,34.88,15471,0
+EMXF.US,D,20220715,000000,34.62,34.98,34.62,34.88,7502,0
+EMXF.US,D,20220718,000000,35.48,35.614,35.1884,35.29,3286,0
+EMXF.US,D,20220719,000000,35.64,35.73,33.95,33.95,11750,0
+EMXF.US,D,20220720,000000,35.62,35.81,35.62,35.75,6575,0
+EMXF.US,D,20220721,000000,35.98,36.3,35.98,36.3,20075,0
+EMXF.US,D,20220722,000000,36.24,36.24,35.72,35.83,7258,0
+EMXF.US,D,20220725,000000,35.77,35.93,35.77,35.83,26173,0
+EMXF.US,D,20220726,000000,35.75,35.75,35.46,35.56,6636,0
+EMXF.US,D,20220727,000000,35.7482,36.33,35.6769,36.33,17799,0
+EMXF.US,D,20220728,000000,35.81,36.215,35.81,36.17,21532,0
+EMXF.US,D,20220729,000000,35.8,36.03,35.65,36.03,2470,0
+EMXF.US,D,20220801,000000,35.69,35.88,35.53,35.67,8626,0
+EMXF.US,D,20220802,000000,35.42,35.9,35.42,35.58,53654,0
+EMXF.US,D,20220803,000000,35.57,35.9,35.57,35.9,1609,0
+EMXF.US,D,20220804,000000,36.14,36.27,36.14,36.23,15171,0
+EMXF.US,D,20220805,000000,36.22,36.249,36.0625,36.18,7068,0
+EMXF.US,D,20220808,000000,36.36,36.44,36.29,36.29,3071,0
+EMXF.US,D,20220809,000000,36.18,36.24,36.125,36.2,8381,0
+EMXF.US,D,20220810,000000,36.32,36.63,36.3,36.6245,6620,0
+EMXF.US,D,20220811,000000,36.95,37.06,36.8378,36.92,13795,0
+EMXF.US,D,20220812,000000,36.74,37.15,36.74,37.1,4302,0
+EMXF.US,D,20220815,000000,36.88,37.0699,36.86,36.9747,21949,0
+EMXF.US,D,20220816,000000,36.86,36.87,36.79,36.85,9086,0
+EMXF.US,D,20220817,000000,36.82,36.83,36.64,36.73,19510,0
+EMXF.US,D,20220818,000000,36.2901,36.4499,36,36,2673,0
+EMXF.US,D,20220819,000000,35.98,35.98,35.858,35.93,3990,0
+EMXF.US,D,20220822,000000,35.78,35.8,35.69,35.73,7266,0
+EMXF.US,D,20220823,000000,35.65,35.85,35.65,35.65,1754,0
+EMXF.US,D,20220824,000000,35.45,35.96,35.45,35.83,191036,0
+EMXF.US,D,20220825,000000,36.385,36.54,36.385,36.51,15227,0
+EMXF.US,D,20220826,000000,36.88,37.04,36.04,36.0835,41787,0
+EMXF.US,D,20220829,000000,35.95,37.57,35.84,37.57,3987,0
+EMXF.US,D,20220830,000000,35.99,35.99,35.24,35.31,5115,0
+EMXF.US,D,20220831,000000,35.62,35.82,35.46,35.5,12810,0
+EMXF.US,D,20220901,000000,35.1599,35.1599,34.79,35.15,10637,0
+EMXF.US,D,20220902,000000,34.94,35.17,34.69,34.7187,45280,0
+EMXF.US,D,20220906,000000,34.74,34.74,34.385,34.46,1459,0
+EMXF.US,D,20220907,000000,34.26,34.74,34.26,34.74,2645,0
+EMXF.US,D,20220908,000000,34.5194,34.77,34.5194,34.77,29993,0
+EMXF.US,D,20220909,000000,35.27,35.37,35.27,35.37,20877,0
+EMXF.US,D,20220912,000000,35.7,35.91,35.7,35.91,3422,0
+EMXF.US,D,20220913,000000,35.12,35.12,34.6,34.6,7983,0
+EMXF.US,D,20220914,000000,34.84,34.86,34.8199,34.85,2234,0
+EMXF.US,D,20220915,000000,34.58,34.58,34.454,34.454,3009,0
+EMXF.US,D,20220916,000000,34.21,34.21,33.971,34.11,5609,0
+EMXF.US,D,20220919,000000,33.96,34.47,33.96,34.47,7925,0
+EMXF.US,D,20220920,000000,34.23,34.24,33.98,34.01,7741,0
+EMXF.US,D,20220921,000000,33.68,33.82,33.48,33.49,2536,0
+EMXF.US,D,20220922,000000,33.43,33.59,33.15,33.15,3056,0
+EMXF.US,D,20220923,000000,32.84,32.84,32.4799,32.65,3751,0
+EMXF.US,D,20220926,000000,32.54,32.54,32.25,32.32,11710,0
+EMXF.US,D,20220927,000000,32.59,32.59,32.135,32.1771,8425,0
+EMXF.US,D,20220928,000000,31.99,32.64,31.99,32.5,8411,0
+EMXF.US,D,20220929,000000,32.06,32.06,31.5401,31.8149,9640,0
+EMXF.US,D,20220930,000000,31.82,31.969,31.6725,31.6725,3123,0
+EMXF.US,D,20221003,000000,32.03,32.32,32.03,32.212,85950,0
+EMXF.US,D,20221004,000000,33.16,33.28,33.1265,33.18,13470,0
+EMXF.US,D,20221005,000000,33.095,33.2461,32.9299,33.1686,2016,0
+EMXF.US,D,20221006,000000,33.0388,33.04,32.879,32.879,3971,0
+EMXF.US,D,20221007,000000,32.268,32.33,32.197,32.2385,33126,0
+EMXF.US,D,20221010,000000,32.2,32.2,31.69,31.8614,29894,0
+EMXF.US,D,20221011,000000,31.338,31.665,31.3102,31.3368,13492,0
+EMXF.US,D,20221012,000000,31.32,31.3297,31.28,31.3297,1040,0
+EMXF.US,D,20221013,000000,30.7,31.525,30.7,31.52,3179,0
+EMXF.US,D,20221014,000000,31.33,31.33,31.06,31.06,1256,0
+EMXF.US,D,20221017,000000,31.76,31.96,31.76,31.9,18167,0
+EMXF.US,D,20221018,000000,31.8599,31.93,31.7644,31.8731,5590,0
+EMXF.US,D,20221019,000000,31.53,31.53,31.31,31.31,556,0
+EMXF.US,D,20221020,000000,31.7436,31.97,31.5,31.55,5875,0
+EMXF.US,D,20221021,000000,31.67,32.07,31.5,31.99,21066,0
+EMXF.US,D,20221024,000000,30.89,30.89,30.59,30.72,4088,0
+EMXF.US,D,20221025,000000,30.98,31.11,30.98,31,2551,0
+EMXF.US,D,20221026,000000,31.57,31.63,31.49,31.5,5769,0
+EMXF.US,D,20221027,000000,31.3,31.43,31.28,31.28,1703,0
+EMXF.US,D,20221028,000000,30.98,31.19,30.8601,31.19,8587,0
+EMXF.US,D,20221031,000000,30.88,31.08,30.8,31,3492,0
+EMXF.US,D,20221101,000000,31.66,31.66,31.45,31.45,1995,0
+EMXF.US,D,20221102,000000,31.55,33.12,31.48,33.12,35702,0
+EMXF.US,D,20221103,000000,31.08,31.55,31.08,31.35,21680,0
+EMXF.US,D,20221104,000000,32.33,32.78,32.33,32.78,20347,0
+EMXF.US,D,20221107,000000,32.98,32.98,32.665,32.74,6953,0
+EMXF.US,D,20221108,000000,32.665,33.02,32.6306,32.79,13079,0
+EMXF.US,D,20221109,000000,32.68,34.16,32.29,34.16,62606,0
+EMXF.US,D,20221110,000000,33.26,33.43,33.18,33.43,19290,0
+EMXF.US,D,20221114,000000,34.18,34.24,33.94,34.02,13365,0
+EMXF.US,D,20221115,000000,34.85,34.92,34.42,34.77,12049,0
+EMXF.US,D,20221116,000000,34.34,34.34,33.9,33.92,12529,0
+EMXF.US,D,20221117,000000,34.145,34.24,34.145,34.24,2103,0
+EMXF.US,D,20221118,000000,34.01,34.02,33.925,33.985,6357,0
+EMXF.US,D,20221121,000000,33.75,33.91,33.49,33.91,5365,0
+EMXF.US,D,20221122,000000,33.59,33.65,33.32,33.56,20426,0
+EMXF.US,D,20221123,000000,33.79,34.41,33.77,34.41,4635,0
+EMXF.US,D,20221125,000000,34.05,34.05,33.825,33.83,4152,0
+EMXF.US,D,20221128,000000,33.76,33.91,33.6914,33.6914,4814,0
+EMXF.US,D,20221129,000000,34.47,34.47,34.33,34.39,23862,0
+EMXF.US,D,20221130,000000,35.14,35.62,35.14,35.6,5109,0
+EMXF.US,D,20221201,000000,35.42,35.42,35.18,35.18,1979,0
+EMXF.US,D,20221202,000000,35.39,35.66,35.27,35.62,6641,0
+EMXF.US,D,20221205,000000,35.54,35.54,34.99,35.1514,62618,0
+EMXF.US,D,20221206,000000,35.1,35.17,35.02,35.14,11223,0
+EMXF.US,D,20221207,000000,34.56,34.921,34.56,34.81,4862,0
+EMXF.US,D,20221208,000000,35.285,35.37,35.24,35.37,8829,0
+EMXF.US,D,20221209,000000,35.346,35.43,34.96,34.96,13115,0
+EMXF.US,D,20221212,000000,34.68,34.888,34,34,17784,0
+EMXF.US,D,20221213,000000,35.035,36.06,34.505,36.06,8952,0
+EMXF.US,D,20221214,000000,34.4,34.669,34.4,34.43,11699,0
+EMXF.US,D,20221215,000000,34.11,34.11,33.62,33.68,19061,0
+EMXF.US,D,20221216,000000,33.92,34.03,33.721,33.8,41578,0
+EMXF.US,D,20221219,000000,34.01,34.01,33.73,33.91,13498,0
+EMXF.US,D,20221220,000000,33.78,33.99,33.78,33.91,18614,0
+EMXF.US,D,20221221,000000,33.955,34.29,33.92,34.2681,5580,0
+EMXF.US,D,20221222,000000,34.25,35.22,33.77,35.22,1301,0
+EMXF.US,D,20221223,000000,34.12,34.12,33.95,33.95,10379,0
+EMXF.US,D,20221227,000000,34.3,34.55,34.3,34.55,4319,0
+EMXF.US,D,20221228,000000,34.27,34.27,33.87,33.87,16252,0
+EMXF.US,D,20221229,000000,34.5799,34.58,34.46,34.537,1831,0
+EMXF.US,D,20221230,000000,34.25,34.25,34.0099,34.0548,5625,0
+EMXF.US,D,20230103,000000,34.4848,34.56,34.305,34.4003,7232,0
+EMXF.US,D,20230104,000000,35.04,35.51,35.02,35.4542,4493,0
+EMXF.US,D,20230105,000000,35.35,35.45,35.29,35.35,3782,0
+EMXF.US,D,20230106,000000,35.57,36.006,35.45,35.9755,7842,0
+EMXF.US,D,20230109,000000,36.5,36.5,36.2434,36.2434,7228,0
+EMXF.US,D,20230110,000000,36.31,37.9,36.17,37.9,17087,0
+EMXF.US,D,20230111,000000,36.49,36.67,36.444,36.67,52795,0
+EMXF.US,D,20230112,000000,36.77,36.87,36.6,36.87,4830,0
+EMXF.US,D,20230113,000000,36.85,37.04,36.84,37.02,16949,0
+EMXF.US,D,20230117,000000,36.91,38.4,36.76,38.4,7976,0
+EMXF.US,D,20230118,000000,37.32,37.32,36.53,36.53,7753,0
+EMXF.US,D,20230119,000000,36.75,36.9,36.68,36.87,2920,0
+EMXF.US,D,20230120,000000,36.97,37.31,36.965,37.26,1956,0
+EMXF.US,D,20230123,000000,37.5,37.7399,37.5,37.69,2718,0
+EMXF.US,D,20230124,000000,37.56,37.67,37.56,37.6168,4019,0
+EMXF.US,D,20230125,000000,37.539,37.71,37.539,37.6584,2395,0
+EMXF.US,D,20230126,000000,37.95,38.01,37.895,37.9,2564,0
+EMXF.US,D,20230127,000000,37.73,37.7415,37.73,37.7415,563,0
+EMXF.US,D,20230130,000000,37.295,37.37,37.03,37.03,9995,0
+EMXF.US,D,20230131,000000,36.95,37,36.8199,36.9728,12040,0
+EMXF.US,D,20230201,000000,37.32,37.67,37.05,37.5153,6173,0
+EMXF.US,D,20230202,000000,37.24,37.359,37.22,37.35,2075,0
+EMXF.US,D,20230203,000000,36.92,36.97,36.612,36.6389,10363,0
+EMXF.US,D,20230206,000000,36.01,36.28,35.965,36.1747,12982,0
+EMXF.US,D,20230207,000000,36.2592,36.344,36.018,36.334,6718,0
+EMXF.US,D,20230208,000000,36.225,36.295,36.16,36.2019,3660,0
+EMXF.US,D,20230209,000000,36.68,36.73,36.2,36.3,5537,0
+EMXF.US,D,20230210,000000,35.99,35.99,35.89,35.9603,1588,0
+EMXF.US,D,20230213,000000,36.1,36.27,36.1,36.245,2848,0
+EMXF.US,D,20230214,000000,36.1,36.1682,36.03,36.1429,3348,0
+EMXF.US,D,20230215,000000,35.77,35.87,35.65,35.8611,2989,0
+EMXF.US,D,20230216,000000,35.76,36.01,35.614,35.8048,6494,0
+EMXF.US,D,20230217,000000,35.38,35.488,35.36,35.4858,1633,0
+EMXF.US,D,20230221,000000,35.34,35.34,35.059,35.059,9614,0
+EMXF.US,D,20230222,000000,34.95,35.04,34.85,34.8733,8691,0
+EMXF.US,D,20230223,000000,35.25,35.25,35,35.0448,2978,0
+EMXF.US,D,20230224,000000,34.34,34.34,34.19,34.19,1556,0
+EMXF.US,D,20230227,000000,34.44,34.469,34.3601,34.404,2055,0
+EMXF.US,D,20230228,000000,34.24,34.42,34.1943,34.1943,7666,0
+EMXF.US,D,20230301,000000,34.86,34.86,34.8099,34.8291,2286,0
+EMXF.US,D,20230302,000000,34.65,35.03,34.65,34.9441,7816,0
+EMXF.US,D,20230303,000000,34.9,35.28,34.9,35.2252,15172,0
+EMXF.US,D,20230306,000000,35.09,35.335,35.09,35.11,2329,0
+EMXF.US,D,20230307,000000,34.9,34.9,34.58,34.6275,2804,0
+EMXF.US,D,20230308,000000,34.56,34.749,34.56,34.685,4109,0
+EMXF.US,D,20230309,000000,34.49,34.49,33.9625,33.9625,3577,0
+EMXF.US,D,20230310,000000,34.139,34.139,33.72,33.72,1196,0
+EMXF.US,D,20230313,000000,33.67,33.888,33.67,33.7075,1592,0
+EMXF.US,D,20230314,000000,33.74,33.76,33.54,33.7209,11174,0
+EMXF.US,D,20230315,000000,33.06,33.08,32.9,33.08,5237,0
+EMXF.US,D,20230316,000000,33.13,33.6227,33.13,33.6227,580,0
+EMXF.US,D,20230317,000000,33.62,33.62,33.415,33.4815,18294,0
+EMXF.US,D,20230320,000000,33.31,33.65,33.31,33.52,5594,0
+EMXF.US,D,20230321,000000,33.92,33.92,33.731,33.9004,5072,0
+EMXF.US,D,20230322,000000,34.08,34.37,34.01,34.01,6919,0
+EMXF.US,D,20230323,000000,34.68,34.68,34.38,34.4668,2744,0
+EMXF.US,D,20230324,000000,34.29,34.43,34.22,34.383,2233,0
+EMXF.US,D,20230327,000000,34.29,34.29,34.09,34.2057,4853,0
+EMXF.US,D,20230328,000000,34.46,34.74,34.46,34.7161,3518,0
+EMXF.US,D,20230329,000000,34.83,34.87,34.8032,34.84,3281,0
+EMXF.US,D,20230330,000000,35.22,35.259,35.12,35.2152,1104,0
+EMXF.US,D,20230331,000000,35.08,35.08,35.02,35.0489,455,0
+EMXF.US,D,20230403,000000,35.05,35.12,34.975,35.0669,8301,0
+EMXF.US,D,20230404,000000,34.9,35.12,34.9,35,2484,0
+EMXF.US,D,20230405,000000,35.07,35.07,34.6356,34.7047,2136,0
+EMXF.US,D,20230406,000000,34.64,35.01,34.64,34.86,3427,0
+EMXF.US,D,20230410,000000,34.82,34.8498,34.7601,34.8286,5909,0
+EMXF.US,D,20230411,000000,35.07,35.16,35.05,35.09,5920,0
+EMXF.US,D,20230412,000000,35.13,35.13,34.8275,34.8275,4857,0
+EMXF.US,D,20230413,000000,35.13,35.4,35.13,35.3081,4141,0
+EMXF.US,D,20230414,000000,35.33,35.33,35.09,35.1546,6841,0
+EMXF.US,D,20230417,000000,35.28,35.33,35.205,35.3006,2736,0
+EMXF.US,D,20230418,000000,35.345,35.345,35.21,35.28,1914,0
+EMXF.US,D,20230419,000000,34.96,34.97,34.9098,34.9098,2370,0
+EMXF.US,D,20230420,000000,35.02,35.03,34.7924,34.8251,5803,0
+EMXF.US,D,20230421,000000,34.69,34.69,34.48,34.5235,835,0
+EMXF.US,D,20230424,000000,34.45,34.4662,34.45,34.4662,2044,0
+EMXF.US,D,20230425,000000,34.01,34.01,33.8638,33.8638,11351,0
+EMXF.US,D,20230426,000000,34.25,34.295,34.0759,34.0759,4030,0
+EMXF.US,D,20230427,000000,34.21,34.62,34.21,34.55,3455,0
+EMXF.US,D,20230428,000000,34.769,34.78,34.715,34.715,3337,0
+EMXF.US,D,20230501,000000,34.65,34.65,34.585,34.587,2548,0
+EMXF.US,D,20230502,000000,34.18,34.28,34.15,34.2327,2978,0
+EMXF.US,D,20230503,000000,34.36,34.4799,34.2291,34.2291,5008,0
+EMXF.US,D,20230504,000000,34.69,34.73,34.56,34.5928,7025,0
+EMXF.US,D,20230505,000000,34.94,35.13,34.94,35.0553,2258,0
+EMXF.US,D,20230508,000000,35.34,35.34,35.0811,35.1355,2634,0
+EMXF.US,D,20230509,000000,34.96,34.96,34.864,34.92,1449,0
+EMXF.US,D,20230510,000000,34.97,34.97,34.78,34.8617,3202,0
+EMXF.US,D,20230511,000000,34.8,34.88,34.685,34.8123,1750,0
+EMXF.US,D,20230512,000000,34.74,34.74,34.36,34.4291,8353,0
+EMXF.US,D,20230515,000000,34.84,35.08,34.78,35.025,3110,0
+EMXF.US,D,20230516,000000,34.95,34.96,34.83,34.8441,25184,0
+EMXF.US,D,20230517,000000,34.86,34.9703,34.76,34.9703,4748,0
+EMXF.US,D,20230518,000000,35.04,35.04,34.73,34.8109,2205,0
+EMXF.US,D,20230519,000000,34.9,34.9,34.7,34.7,3894,0
+EMXF.US,D,20230522,000000,35.15,35.23,35.069,35.09,2804,0
+EMXF.US,D,20230523,000000,34.87,34.87,34.53,34.55,3159,0
+EMXF.US,D,20230524,000000,34.52,34.52,34.191,34.2351,3270,0
+EMXF.US,D,20230525,000000,34.47,34.47,34.13,34.2,5315,0
+EMXF.US,D,20230526,000000,34.63,34.79,34.54,34.78,10991,0
+EMXF.US,D,20230530,000000,34.71,34.71,34.18,34.2698,5417,0
+EMXF.US,D,20230531,000000,34.2,34.2,33.8725,34.0452,5340,0
+EMXF.US,D,20230601,000000,34.2,34.67,34.2,34.66,1629,0
+EMXF.US,D,20230602,000000,35.28,35.28,35.16,35.16,383,0
+EMXF.US,D,20230605,000000,35.09,35.8652,35.09,35.8652,1075,0
+EMXF.US,D,20230606,000000,35.27,35.6,35.21,35.48,2600,0
+EMXF.US,D,20230607,000000,35.54,35.585,35.1747,35.1747,3251,0
+EMXF.US,D,20230608,000000,35.28,36.6568,35.28,35.4074,1547,0
+EMXF.US,D,20230609,000000,35.55,35.63,35.47,35.5271,7086,0
+EMXF.US,D,20230612,000000,35.7,35.7,35.6348,35.6348,423,0
+EMXF.US,D,20230613,000000,36.15,36.15,35.93,35.9841,4872,0
+EMXF.US,D,20230614,000000,36.145,36.33,36.1,36.33,3855,0
+EMXF.US,D,20230615,000000,36.65,36.73,36.65,36.6759,359,0
+EMXF.US,D,20230616,000000,36.9,36.9,36.42,36.5316,16603,0
+EMXF.US,D,20230620,000000,36.11,36.11,35.8143,35.8143,1976,0
+EMXF.US,D,20230621,000000,35.77,35.77,35.62,35.7145,5932,0
+EMXF.US,D,20230622,000000,35.59,35.63,35.465,35.61,2414,0
+EMXF.US,D,20230623,000000,34.909,35.11,34.909,34.98,13465,0
+EMXF.US,D,20230626,000000,35.199,35.26,35.123,35.123,2185,0
+EMXF.US,D,20230627,000000,35.31,35.57,35.31,35.5006,4024,0
+EMXF.US,D,20230628,000000,35.31,35.31,35.25,35.25,178,0
+EMXF.US,D,20230629,000000,35.109,35.15,35.0925,35.0925,996,0
+EMXF.US,D,20230630,000000,35.46,35.5,35.4475,35.4856,1692,0
+EMXF.US,D,20230703,000000,35.91,35.91,35.87,35.8887,680,0
+EMXF.US,D,20230705,000000,35.8,35.8,35.6,35.71,3010,0
+EMXF.US,D,20230706,000000,34.9,34.9,34.9,34.9,471,0
+EMXF.US,D,20230707,000000,35.13,35.72,35.13,35.4814,1429,0
+EMXF.US,D,20230710,000000,35.47,35.54,35.325,35.52,43937,0
+EMXF.US,D,20230711,000000,35.72,35.81,35.54,35.64,8011,0
+EMXF.US,D,20230712,000000,36.115,36.4899,36.115,36.4311,1701,0
+EMXF.US,D,20230713,000000,36.78,36.88,36.7,36.7984,14841,0
+EMXF.US,D,20230714,000000,36.86,36.86,36.545,36.5531,8663,0
+EMXF.US,D,20230717,000000,36.34,36.68,36.33,36.6252,10510,0
+EMXF.US,D,20230718,000000,36.47,36.58,36.37,36.47,2657,0
+EMXF.US,D,20230719,000000,36.53,36.53,36.4,36.41,2247,0
+EMXF.US,D,20230720,000000,36.14,36.159,36.05,36.05,9900,0
+EMXF.US,D,20230721,000000,36.15,36.21,36.0593,36.0593,7178,0
+EMXF.US,D,20230724,000000,36.03,36.71,36.03,36.64,2529,0
+EMXF.US,D,20230725,000000,36.9,36.91,36.7701,36.8241,3231,0
+EMXF.US,D,20230726,000000,36.89,37.1031,36.89,37.1031,5810,0
+EMXF.US,D,20230727,000000,37.08,37.08,36.7289,36.7289,1562,0
+EMXF.US,D,20230728,000000,37.73,37.78,37.61,37.75,7593,0
+EMXF.US,D,20230731,000000,37.65,37.859,37.5375,37.83,5339,0
+EMXF.US,D,20230801,000000,37.4189,37.4189,37.2175,37.27,2977,0
+EMXF.US,D,20230802,000000,36.39,36.44,36.33,36.4,3565,0
+EMXF.US,D,20230803,000000,36.53,36.53,36.5,36.52,1764,0
+EMXF.US,D,20230804,000000,36.735,36.81,36.5,36.5,3919,0
+EMXF.US,D,20230807,000000,36.4988,36.54,36.35,36.54,1444,0
+EMXF.US,D,20230808,000000,35.89,36.06,35.89,36.005,2365,0
+EMXF.US,D,20230809,000000,36.18,36.18,36.0251,36.0251,1735,0
+EMXF.US,D,20230810,000000,36.6,36.61,36.1362,36.2,3888,0
+EMXF.US,D,20230811,000000,35.62,35.62,35.54,35.54,330,0
+EMXF.US,D,20230814,000000,35.19,35.37,35.19,35.37,2895,0
+EMXF.US,D,20230815,000000,34.88,35.1474,34.82,34.82,29251,0
+EMXF.US,D,20230816,000000,34.78,34.78,34.58,34.58,4195,0
+EMXF.US,D,20230817,000000,34.79,34.79,34.54,34.54,1646,0
+EMXF.US,D,20230818,000000,34.379,34.379,34.2601,34.32,1609,0
+EMXF.US,D,20230821,000000,34.24,34.48,34.24,34.48,2192,0
+EMXF.US,D,20230822,000000,34.4158,34.46,34.3001,34.44,17307,0
+EMXF.US,D,20230823,000000,35.01,35.01,34.9091,34.9091,769,0
+EMXF.US,D,20230824,000000,35.0199,35.02,34.7601,34.86,1227,0
+EMXF.US,D,20230825,000000,34.68,34.89,34.68,34.88,1327,0
+EMXF.US,D,20230828,000000,35.1609,35.27,35.13,35.15,3839,0
+EMXF.US,D,20230829,000000,35.57,35.64,35.53,35.64,26218,0
+EMXF.US,D,20230830,000000,35.49,35.495,35.42,35.42,821,0
+EMXF.US,D,20230831,000000,35.14,35.15,35.0281,35.07,3074,0
+EMXF.US,D,20230901,000000,35.465,35.529,35.3662,35.41,8234,0
+EMXF.US,D,20230905,000000,35.09,35.15,34.9908,35.07,5648,0
+EMXF.US,D,20230906,000000,34.89,34.97,34.84,34.84,1636,0
+EMXF.US,D,20230907,000000,34.39,34.449,34.36,34.44,3495,0
+EMXF.US,D,20230908,000000,34.48,34.52,34.4,34.4484,8174,0
+EMXF.US,D,20230911,000000,34.81,34.91,34.76,34.91,3392,0
+EMXF.US,D,20230912,000000,34.8999,35.03,34.77,34.77,4942,0
+EMXF.US,D,20230913,000000,34.9,34.9,34.71,34.86,2852,0
+EMXF.US,D,20230914,000000,34.95,35.109,34.915,34.95,10281,0
+EMXF.US,D,20230915,000000,34.97,34.97,34.84,34.96,7109,0
+EMXF.US,D,20230918,000000,34.89,34.89,34.76,34.87,3882,0
+EMXF.US,D,20230919,000000,34.64,34.69,34.5,34.6186,8104,0
+EMXF.US,D,20230920,000000,34.81,34.85,34.54,34.54,8447,0
+EMXF.US,D,20230921,000000,34.06,34.07,33.85,33.85,2086,0
+EMXF.US,D,20230922,000000,34.42,34.42,34.36,34.42,902,0
+EMXF.US,D,20230925,000000,34.2,34.28,34.125,34.28,6104,0
+EMXF.US,D,20230926,000000,33.889,33.889,33.7556,33.7556,723,0
+EMXF.US,D,20230927,000000,33.879,33.879,33.675,33.81,2172,0
+EMXF.US,D,20230928,000000,33.6403,33.87,33.6403,33.73,6744,0
+EMXF.US,D,20230929,000000,34.27,34.27,33.74,33.86,2074,0
+EMXF.US,D,20231002,000000,33.71,33.71,33.56,33.58,4413,0
+EMXF.US,D,20231003,000000,33.36,33.36,33.16,33.33,59277,0
+EMXF.US,D,20231004,000000,33.22,33.43,33.18,33.3342,21928,0
+EMXF.US,D,20231005,000000,33.48,33.69,33.3565,33.69,18054,0
+EMXF.US,D,20231006,000000,34.035,34.12,33.92,33.92,3498,0
+EMXF.US,D,20231009,000000,33.59,33.8,33.43,33.8,4701,0
+EMXF.US,D,20231010,000000,34.17,34.389,34.17,34.36,7025,0
+EMXF.US,D,20231011,000000,34.64,34.65,34.3963,34.43,10933,0
+EMXF.US,D,20231012,000000,34.36,34.42,33.96,34.1197,12987,0
+EMXF.US,D,20231013,000000,34.27,34.279,33.9302,33.9302,3881,0
+EMXF.US,D,20231016,000000,33.92,34.29,33.92,34.2104,1419,0
+EMXF.US,D,20231017,000000,34.24,34.249,33.98,33.98,2082,0
+EMXF.US,D,20231018,000000,33.74,33.74,33.38,33.38,2220,0
+EMXF.US,D,20231019,000000,33.35,33.45,33.31,33.3348,286155,0
+EMXF.US,D,20231020,000000,33.04,33.04,32.9247,32.9247,624,0
+EMXF.US,D,20231023,000000,32.97,33.12,32.89,32.9543,1855,0
+EMXF.US,D,20231024,000000,33.43,33.48,33.31,33.41,8034,0
+EMXF.US,D,20231025,000000,33.035,33.16,32.95,32.99,4399,0
+EMXF.US,D,20231026,000000,32.73,32.92,32.73,32.75,5695,0
+EMXF.US,D,20231027,000000,32.84,32.84,32.66,32.795,749,0
+EMXF.US,D,20231030,000000,33.17,33.275,33.1,33.11,2430,0
+EMXF.US,D,20231031,000000,33,33.19,32.7305,33.07,6730,0
+EMXF.US,D,20231101,000000,33.08,33.2675,33.03,33.24,4476,0
+EMXF.US,D,20231102,000000,33.71,33.79,33.675,33.76,14138,0
+EMXF.US,D,20231103,000000,34.37,34.47,34.37,34.38,4717,0
+EMXF.US,D,20231106,000000,34.6821,34.6821,34.64,34.66,1157,0
+EMXF.US,D,20231107,000000,34.35,35.41,34.35,34.49,3247,0
+EMXF.US,D,20231108,000000,34.45,34.5,34.33,34.43,18039,0
+EMXF.US,D,20231109,000000,34.26,34.26,33.9201,33.95,3165,0
+EMXF.US,D,20231110,000000,34.1,34.25,34.06,34.12,4853,0
+EMXF.US,D,20231113,000000,34.21,34.29,34.08,34.2,4703,0
+EMXF.US,D,20231114,000000,34.745,35.0899,34.745,35.02,7092,0
+EMXF.US,D,20231115,000000,35.52,35.57,35.42,35.49,13186,0
+EMXF.US,D,20231116,000000,34.94,35.01,34.84,34.88,21845,0
+EMXF.US,D,20231117,000000,34.935,35.06,34.935,35.05,6075,0
+EMXF.US,D,20231120,000000,35.275,35.47,35.2401,35.4,3002,0
+EMXF.US,D,20231121,000000,35.16,35.25,35.16,35.25,3778,0
+EMXF.US,D,20231122,000000,35.27,35.33,35.0634,35.0634,2504,0
+EMXF.US,D,20231124,000000,34.92,35.1464,34.92,35.0936,9278,0
+EMXF.US,D,20231127,000000,35.07,35.07,34.8505,34.99,3212,0
+EMXF.US,D,20231128,000000,35.01,35.1792,34.96,35.06,2128,0
+EMXF.US,D,20231129,000000,34.97,34.97,34.745,34.82,1310,0
+EMXF.US,D,20231130,000000,34.76,34.86,34.7503,34.8156,1783,0
+EMXF.US,D,20231201,000000,34.5233,35.01,34.5233,34.9053,6096,0
+EMXF.US,D,20231204,000000,34.57,34.57,34.37,34.55,7059,0
+EMXF.US,D,20231205,000000,34.14,34.42,34.14,34.41,15359,0
+EMXF.US,D,20231206,000000,34.5,34.52,34.43,34.43,3047,0
+EMXF.US,D,20231207,000000,34.54,34.61,34.51,34.5446,2983,0
+EMXF.US,D,20231208,000000,34.3545,34.43,34.3198,34.42,3388,0
+EMXF.US,D,20231211,000000,34.33,34.52,34.1,34.43,8061,0
+EMXF.US,D,20231212,000000,34.41,34.49,34.28,34.44,4549,0
+EMXF.US,D,20231213,000000,34.26,34.85,34.06,34.85,9693,0
+EMXF.US,D,20231214,000000,35.42,35.4855,35.3461,35.41,6161,0
+EMXF.US,D,20231215,000000,35.6,35.64,35.32,35.32,15479,0
+EMXF.US,D,20231218,000000,35.11,35.33,35.11,35.22,7003,0
+EMXF.US,D,20231219,000000,35.46,35.62,35.34,35.56,11917,0
+EMXF.US,D,20231220,000000,35.07,35.07,34.24,34.24,5421,0
+EMXF.US,D,20231221,000000,34.7457,34.96,34.74,34.96,13406,0
+EMXF.US,D,20231222,000000,34.715,34.93,34.71,34.93,13389,0
+EMXF.US,D,20231226,000000,35.25,35.25,34.99,35.23,3844,0
+EMXF.US,D,20231227,000000,35.365,35.39,35.2101,35.2679,8570,0
+EMXF.US,D,20231228,000000,35.66,35.67,35.41,35.45,17634,0
+EMXF.US,D,20231229,000000,35.63,35.69,34.51,35.5,6787,0
+EMXF.US,D,20240102,000000,35.01,35.079,34.88,34.88,4423,0
+EMXF.US,D,20240103,000000,34.7105,34.85,34.6701,34.82,3920,0
+EMXF.US,D,20240104,000000,34.81,34.81,34.57,34.72,5775,0
+EMXF.US,D,20240105,000000,35.03,35.03,34.7481,34.77,10023,0
+EMXF.US,D,20240108,000000,34.61,34.86,34.61,34.82,4706,0
+EMXF.US,D,20240109,000000,34.56,34.56,34.33,34.38,1616,0
+EMXF.US,D,20240110,000000,34.41,34.43,34.32,34.43,4918,0
+EMXF.US,D,20240111,000000,34.4,34.62,34.26,34.62,4717,0
+EMXF.US,D,20240112,000000,34.675,34.75,34.56,34.56,5948,0
+EMXF.US,D,20240116,000000,34.04,34.04,33.7201,33.8046,7892,0
+EMXF.US,D,20240117,000000,33.2591,33.4,33.251,33.4,3481,0
+EMXF.US,D,20240118,000000,33.6,33.61,33.4,33.555,2359,0
+EMXF.US,D,20240119,000000,33.72,33.99,33.5898,33.99,8466,0
+EMXF.US,D,20240122,000000,33.4902,33.63,33.47,33.49,11036,0
+EMXF.US,D,20240123,000000,33.9285,33.99,33.7961,33.99,10228,0
+EMXF.US,D,20240124,000000,34.67,34.67,34.39,34.45,26976,0
+EMXF.US,D,20240125,000000,34.52,34.52,34.2,34.23,3051,0
+EMXF.US,D,20240126,000000,34.34,34.48,34.29,34.34,6995,0
+EMXF.US,D,20240129,000000,34.31,34.31,34.12,34.26,5918,0
+EMXF.US,D,20240130,000000,33.9901,33.9901,33.83,33.949,9017,0
+EMXF.US,D,20240131,000000,33.94,34.08,33.791,33.86,3887,0
+EMXF.US,D,20240201,000000,34.07,34.275,34.07,34.26,4738,0
+EMXF.US,D,20240202,000000,33.8369,34,33.76,33.9994,6819,0
+EMXF.US,D,20240205,000000,34.01,34.1,33.9,34.09,4766,0
+EMXF.US,D,20240206,000000,34.63,34.86,34.63,34.82,1438,0
+EMXF.US,D,20240207,000000,34.7899,34.7899,34.57,34.66,9016,0
+EMXF.US,D,20240208,000000,34.61,34.61,34.47,34.5243,3233,0
+EMXF.US,D,20240209,000000,34.54,34.73,34.54,34.6971,4213,0
+EMXF.US,D,20240212,000000,33.78,35.1303,31.46,34.8818,20714,0
+EMXF.US,D,20240213,000000,33.64,34.365,33.64,34.2255,5408,0
+EMXF.US,D,20240214,000000,34.68,34.8,34.62,34.7556,3201,0
+EMXF.US,D,20240215,000000,34.94,34.98,34.84,34.9094,7773,0
+EMXF.US,D,20240216,000000,35.17,35.26,35.01,35.0969,3100,0
+EMXF.US,D,20240220,000000,35.38,35.38,34.6744,34.7109,540609,0
+EMXF.US,D,20240221,000000,34.97,34.97,34.67,34.95,21904,0
+EMXF.US,D,20240222,000000,35.189,35.34,35.065,35.2751,6287,0
+EMXF.US,D,20240223,000000,35.28,35.44,35.275,35.3753,12409,0
+EMXF.US,D,20240226,000000,35.28,35.355,35.2,35.32,22893,0
+EMXF.US,D,20240227,000000,35.395,35.47,35.35,35.35,4539,0
+EMXF.US,D,20240228,000000,35.03,35.1,34.9315,34.9678,17736,0
+EMXF.US,D,20240229,000000,35.0843,35.09,34.961,34.99,5375,0
+EMXF.US,D,20240301,000000,35.29,35.44,35.29,35.41,4604,0
+EMXF.US,D,20240304,000000,35.31,35.31,35.13,35.13,4242,0
+EMXF.US,D,20240305,000000,35.05,35.05,34.83,34.9,5662,0
+EMXF.US,D,20240306,000000,35.48,35.485,35.4113,35.4113,2227,0
+EMXF.US,D,20240307,000000,35.49,35.63,35.49,35.62,10157,0
+EMXF.US,D,20240308,000000,35.675,35.77,35.6,35.655,10569,0
+EMXF.US,D,20240311,000000,35.87,35.94,35.78,35.88,8711,0
+EMXF.US,D,20240312,000000,36.07,36.22,36.07,36.22,2303,0
+EMXF.US,D,20240313,000000,36.17,36.21,36.0527,36.0777,3108,0
+EMXF.US,D,20240314,000000,35.87,35.87,35.8,35.855,1601,0
+EMXF.US,D,20240315,000000,35.768,35.768,35.6103,35.6103,2928,0
+EMXF.US,D,20240318,000000,35.7,35.719,35.5014,35.54,1504,0
+EMXF.US,D,20240319,000000,35.28,35.45,35.28,35.43,7215,0
+EMXF.US,D,20240320,000000,35.42,35.7,35.33,35.64,5090,0
+EMXF.US,D,20240321,000000,35.85,35.85,35.68,35.68,991,0
+EMXF.US,D,20240322,000000,35.53,35.53,35.4,35.4,3581,0
+EMXF.US,D,20240325,000000,35.501,35.55,35.48,35.53,5566,0
+EMXF.US,D,20240326,000000,35.51,35.57,35.38,35.38,15720,0
+EMXF.US,D,20240327,000000,35.49,35.61,35.49,35.61,1360,0
+EMXF.US,D,20240328,000000,35.67,35.8,35.6,35.6,5233,0
+EMXF.US,D,20240401,000000,35.68,35.7563,35.61,35.61,1549,0
+EMXF.US,D,20240402,000000,35.73,35.95,35.6325,35.6325,7884,0
+EMXF.US,D,20240403,000000,35.51,35.84,35.51,35.8,35402,0
+EMXF.US,D,20240404,000000,36.0793,36.25,35.7064,35.7064,3019,0
+EMXF.US,D,20240405,000000,35.75,35.82,35.66,35.82,8305,0
+EMXF.US,D,20240408,000000,36.09,36.09,35.95,36.04,6586,0
+EMXF.US,D,20240409,000000,36.37,37.47,36.23,36.34,4160,0
+EMXF.US,D,20240410,000000,35.78,35.89,35.651,35.87,7989,0
+EMXF.US,D,20240411,000000,36.12,36.22,35.75,36.05,4509,0
+EMXF.US,D,20240412,000000,35.45,35.46,35.18,35.26,1849,0
+EMXF.US,D,20240415,000000,35.07,35.14,34.77,34.77,8286,0
+EMXF.US,D,20240416,000000,34.48,34.48,34.3501,34.38,2636,0
+EMXF.US,D,20240417,000000,34.369,34.42,34.225,34.32,3934,0
+EMXF.US,D,20240418,000000,34.48,34.74,34.33,34.4,4594,0
+EMXF.US,D,20240419,000000,34.38,34.53,34.18,34.34,3481,0
+EMXF.US,D,20240422,000000,34.48,34.81,34.48,34.77,7136,0
+EMXF.US,D,20240423,000000,35.02,35.13,34.97,35.09,3000,0
+EMXF.US,D,20240424,000000,35.06,35.06,35.06,35.06,356,0
+EMXF.US,D,20240425,000000,34.96,35.24,34.96,35.23,2173,0
+EMXF.US,D,20240426,000000,35.56,35.62,35.49,35.54,4623,0
+EMXF.US,D,20240429,000000,35.965,36.06,35.9361,36.06,4520,0
+EMXF.US,D,20240430,000000,35.78,35.78,35.5,35.5,8116,0
+EMXF.US,D,20240501,000000,35.63,35.9,35.4817,35.6,8649,0
+EMXF.US,D,20240502,000000,36.09,36.61,36.09,36.56,2196,0
+EMXF.US,D,20240503,000000,36.6234,36.85,36.6234,36.85,4445,0
+EMXF.US,D,20240506,000000,36.78,36.78,36.78,36.78,492,0
+EMXF.US,D,20240507,000000,36.59,36.59,36.51,36.57,3277,0
+EMXF.US,D,20240508,000000,36.38,36.52,36.38,36.42,8198,0
+EMXF.US,D,20240509,000000,36.66,36.7,36.5801,36.7,5152,0
+EMXF.US,D,20240510,000000,36.87,36.87,36.77,36.83,4706,0
+EMXF.US,D,20240513,000000,37.26,37.26,37.14,37.21,9617,0
+EMXF.US,D,20240514,000000,37.1399,37.1399,37.03,37.05,1018,0
+EMXF.US,D,20240515,000000,37.31,37.56,37.31,37.56,11801,0
+EMXF.US,D,20240516,000000,37.75,37.9396,37.74,37.9,4300,0
+EMXF.US,D,20240517,000000,37.95,38.09,37.95,38.07,5961,0
+EMXF.US,D,20240520,000000,37.81,37.96,37.8,37.8,3104,0
+EMXF.US,D,20240521,000000,37.585,37.65,37.5301,37.65,2913,0
+EMXF.US,D,20240522,000000,37.66,37.66,37.325,37.34,2382,0
+EMXF.US,D,20240523,000000,37.54,37.56,36.9401,37.01,95739,0
+EMXF.US,D,20240524,000000,37.01,37.31,37.01,37.31,9703,0
+EMXF.US,D,20240528,000000,37.15,37.22,36.97,37.02,10116,0
+EMXF.US,D,20240529,000000,36.515,36.6,36.515,36.5213,886,0
+EMXF.US,D,20240530,000000,36.34,36.57,36.34,36.48,14618,0
+EMXF.US,D,20240531,000000,36.26,36.26,35.88,36.23,2692,0
+EMXF.US,D,20240603,000000,36.46,36.46,36.26,36.33,15307,0
+EMXF.US,D,20240604,000000,35.95,36.17,35.95,36.17,1899,0
+EMXF.US,D,20240605,000000,36.59,36.7,36.59,36.7,969,0
+EMXF.US,D,20240606,000000,36.69,36.89,36.66,36.66,4725,0
+EMXF.US,D,20240607,000000,36.67,36.67,36.44,36.5,1103,0
+EMXF.US,D,20240610,000000,36.5,36.65,36.46,36.56,3532,0
+EMXF.US,D,20240611,000000,36.14,36.2,35.96,36.09,5139,0
+EMXF.US,D,20240612,000000,36.505,36.64,36.38,36.44,7918,0
+EMXF.US,D,20240613,000000,36.28,36.41,36.26,36.26,1278,0
+EMXF.US,D,20240614,000000,36.3,36.43,36.1982,36.43,3741,0
+EMXF.US,D,20240617,000000,36.55,36.7,36.45,36.64,5539,0
+EMXF.US,D,20240618,000000,36.9128,37.038,36.84,37,3247,0
+EMXF.US,D,20240620,000000,37.28,37.335,36.8753,36.99,12047,0
+EMXF.US,D,20240621,000000,37.06,37.06,36.8,36.8,954,0
+EMXF.US,D,20240624,000000,37.01,37.04,36.88,36.92,1956,0
+EMXF.US,D,20240625,000000,36.755,36.7805,36.7,36.7805,4638,0
+EMXF.US,D,20240626,000000,36.6557,36.88,36.6557,36.72,11006,0
+EMXF.US,D,20240627,000000,36.7659,36.8499,36.7156,36.7469,25853,0
+EMXF.US,D,20240628,000000,36.915,36.915,36.69,36.69,2995,0
+EMXF.US,D,20240701,000000,36.81,36.815,36.756,36.815,5991,0
+EMXF.US,D,20240702,000000,36.71,36.95,36.71,36.915,7528,0
+EMXF.US,D,20240703,000000,37.47,37.47,37.425,37.425,529,0
+EMXF.US,D,20240705,000000,37.56,37.56,37.22,37.405,3846,0
+EMXF.US,D,20240708,000000,37.5205,37.6,37.3601,37.42,6036,0
+EMXF.US,D,20240709,000000,37.6,37.6,37.34,37.53,6809,0
+EMXF.US,D,20240710,000000,37.5818,37.79,37.5818,37.79,1656,0
+EMXF.US,D,20240711,000000,38.18,38.19,37.91,37.95,3990,0
+EMXF.US,D,20240712,000000,38.355,38.46,38.27,38.38,3642,0
+EMXF.US,D,20240715,000000,38.17,38.17,37.8301,37.8301,4589,0
+EMXF.US,D,20240716,000000,37.9,38.1199,37.9,38.1,16429,0
+EMXF.US,D,20240717,000000,37.75,37.75,37.481,37.545,5231,0
+EMXF.US,D,20240718,000000,37.57,37.57,37.27,37.3013,1532,0
+EMXF.US,D,20240719,000000,37.2,37.2,36.9985,36.9985,2373,0
+EMXF.US,D,20240722,000000,37.28,37.359,37.2455,37.318,6607,0
+EMXF.US,D,20240723,000000,37.16,37.17,36.97,37.05,8231,0
+EMXF.US,D,20240724,000000,37.66,37.66,36.6,36.6,3099,0
+EMXF.US,D,20240725,000000,36.55,36.7,36.47,36.47,5181,0
+EMXF.US,D,20240726,000000,36.8,36.87,36.77,36.77,7170,0
+EMXF.US,D,20240729,000000,36.79,36.8,36.66,36.7162,10179,0
+EMXF.US,D,20240730,000000,36.81,36.81,36.45,36.48,4805,0
+EMXF.US,D,20240731,000000,37.29,37.42,37.2,37.2555,2345,0
+EMXF.US,D,20240801,000000,37.22,37.22,36.5382,36.68,11605,0
+EMXF.US,D,20240802,000000,36.36,36.96,35.9915,36.1784,6071,0
+EMXF.US,D,20240805,000000,35.19,35.48,35.062,35.2754,5581,0
+EMXF.US,D,20240806,000000,35.345,35.59,35.345,35.49,1938,0
+EMXF.US,D,20240807,000000,35.6916,35.76,35.6769,35.6769,1882,0
+EMXF.US,D,20240808,000000,36.15,36.5,36.15,36.5,5137,0
+EMXF.US,D,20240809,000000,36.49,36.69,36.49,36.615,4764,0
+EMXF.US,D,20240812,000000,36.69,36.807,36.69,36.7121,1041,0
+EMXF.US,D,20240813,000000,36.8654,37.14,36.8364,37.1011,4632,0
+EMXF.US,D,20240814,000000,37.109,38.84,36.9268,37.0166,4587,0
+EMXF.US,D,20240815,000000,37.49,37.5,37.41,37.4165,1121,0
+EMXF.US,D,20240816,000000,37.87,37.91,37.76,37.91,4337,0
+EMXF.US,D,20240819,000000,38.15,38.38,38.1,38.35,4804,0
+EMXF.US,D,20240820,000000,38.065,38.12,38.05,38.12,1781,0
+EMXF.US,D,20240821,000000,38.16,38.33,38.16,38.2069,4401,0
+EMXF.US,D,20240822,000000,38.2,38.2,37.62,37.71,3020,0
+EMXF.US,D,20240823,000000,38.04,38.33,38.04,38.29,7361,0
+EMXF.US,D,20240826,000000,38.38,38.38,38.05,38.05,5458,0
+EMXF.US,D,20240827,000000,38.0701,38.21,38.0701,38.14,1320,0
+EMXF.US,D,20240828,000000,38.06,38.06,37.7904,37.87,6652,0
+EMXF.US,D,20240829,000000,38.1187,38.1187,38.01,38.01,2194,0
+EMXF.US,D,20240830,000000,38.15,38.15,37.96,37.96,4080,0
+EMXF.US,D,20240903,000000,37.69,37.69,37.36,37.36,4949,0
+EMXF.US,D,20240904,000000,37.66,37.679,37.4403,37.49,4805,0
+EMXF.US,D,20240905,000000,37.78,37.78,37.59,37.67,3973,0
+EMXF.US,D,20240906,000000,37.069,37.08,36.96,36.96,3670,0
+EMXF.US,D,20240909,000000,37.48,37.48,37.25,37.3604,9179,0
+EMXF.US,D,20240910,000000,37.055,37.32,37.055,37.25,5513,0
+EMXF.US,D,20240911,000000,36.98,37.51,36.98,37.48,8059,0
+EMXF.US,D,20240912,000000,37.65,37.86,37.6,37.78,7069,0
+EMXF.US,D,20240913,000000,38.01,38.04,37.93,37.93,4142,0
+EMXF.US,D,20240916,000000,38.14,38.18,38,38.06,5992,0
+EMXF.US,D,20240917,000000,38.3,38.33,38.14,38.14,2026,0
+EMXF.US,D,20240918,000000,38.2,38.33,38.08,38.08,3146,0
+EMXF.US,D,20240919,000000,38.65,38.96,38.65,38.9042,2869,0
+EMXF.US,D,20240920,000000,38.87,38.92,38.78,38.8005,1849,0
+EMXF.US,D,20240923,000000,39.1,39.23,39.04,39.1258,7712,0
+EMXF.US,D,20240924,000000,40.15,40.4,40.095,40.3281,2831,0
+EMXF.US,D,20240925,000000,40.05,40.05,39.82,39.82,4216,0
+EMXF.US,D,20240926,000000,41.12,41.31,41.06,41.16,4419,0
+EMXF.US,D,20240927,000000,41.325,41.325,41.1347,41.1347,1878,0
+EMXF.US,D,20240930,000000,40.779,40.779,40.5233,40.5233,2153,0
+EMXF.US,D,20241001,000000,40.78,40.82,40.42,40.7576,2876,0
+EMXF.US,D,20241002,000000,41.22,41.55,41.17,41.4769,5767,0
+EMXF.US,D,20241003,000000,40.92,40.97,40.72,40.73,14667,0
+EMXF.US,D,20241004,000000,41.19,41.26,40.9914,41.26,4077,0
+EMXF.US,D,20241007,000000,41.26,41.49,41.26,41.4607,13621,0
+EMXF.US,D,20241008,000000,40.5112,40.63,40.48,40.5535,2517,0
+EMXF.US,D,20241009,000000,40.46,40.46,40.39,40.3942,825,0
+EMXF.US,D,20241010,000000,40.5,40.5468,40.48,40.5307,5000,0
+EMXF.US,D,20241011,000000,40.47,40.75,40.46,40.705,4464,0
+EMXF.US,D,20241014,000000,40.77,40.81,40.6481,40.6481,1809,0
+EMXF.US,D,20241015,000000,40.24,40.24,39.82,39.8351,2781,0
+EMXF.US,D,20241016,000000,40.33,40.33,40.2159,40.2159,3523,0
+EMXF.US,D,20241017,000000,39.95,39.9839,39.94,39.9839,5240,0
+EMXF.US,D,20241018,000000,40.54,40.54,40.29,40.29,2299,0
+EMXF.US,D,20241021,000000,40.14,40.18,40.11,40.1434,2045,0
+EMXF.US,D,20241022,000000,40.13,40.1744,40.11,40.1574,3426,0
+EMXF.US,D,20241023,000000,40,40,39.81,39.95,1124,0
+EMXF.US,D,20241024,000000,39.79,40,39.79,39.9211,1990,0
+EMXF.US,D,20241025,000000,39.94,40.1107,39.85,39.9087,2347,0
+EMXF.US,D,20241028,000000,40.0875,40.13,39.8801,40.11,2195,0
+EMXF.US,D,20241029,000000,40,40.1,39.972,39.972,6086,0
+EMXF.US,D,20241030,000000,39.58,39.66,39.48,39.48,2512,0
+EMXF.US,D,20241031,000000,39.24,39.37,39.22,39.25,4967,0
+EMXF.US,D,20241101,000000,39.59,39.59,39.481,39.481,1287,0
+EMXF.US,D,20241104,000000,39.8,39.88,39.65,39.68,3764,0
+EMXF.US,D,20241105,000000,40.27,40.27,40.1612,40.1778,3661,0
+EMXF.US,D,20241106,000000,39.46,39.86,39.46,39.7943,5343,0
+EMXF.US,D,20241107,000000,40.49,40.75,40.49,40.6909,2655,0
+EMXF.US,D,20241108,000000,39.7,39.78,39.6001,39.7205,5737,0
+EMXF.US,D,20241111,000000,39.6,39.6,39.3801,39.4684,4374,0
+EMXF.US,D,20241112,000000,38.9187,38.9187,38.69,38.7,10256,0
+EMXF.US,D,20241113,000000,38.82,38.82,38.5703,38.6112,6274,0
+EMXF.US,D,20241114,000000,38.4298,38.4896,38.306,38.306,5528,0
+EMXF.US,D,20241115,000000,38.31,38.31,38.15,38.2722,9796,0
+EMXF.US,D,20241118,000000,38.46,38.685,38.46,38.61,21816,0
+EMXF.US,D,20241119,000000,38.74,38.8,38.68,38.68,1668,0
+EMXF.US,D,20241120,000000,38.58,38.71,38.49,38.67,15625,0
+EMXF.US,D,20241121,000000,38.68,38.74,38.57,38.72,7899,0
+EMXF.US,D,20241122,000000,38.72,38.7283,38.5701,38.6882,8414,0
+EMXF.US,D,20241125,000000,38.7078,38.81,38.65,38.75,5057,0
+EMXF.US,D,20241126,000000,38.64,38.66,38.54,38.54,2833,0
+EMXF.US,D,20241127,000000,38.94,38.94,38.5896,38.645,5809,0
+EMXF.US,D,20241129,000000,38.42,38.66,38.42,38.66,695,0
+EMXF.US,D,20241202,000000,38.78,38.81,38.6011,38.79,12278,0
+EMXF.US,D,20241203,000000,38.86,38.89,38.77,38.88,20150,0
+EMXF.US,D,20241204,000000,38.99,39,38.8,38.9279,5723,0
+EMXF.US,D,20241205,000000,39.22,39.28,39.1415,39.1415,4078,0
+EMXF.US,D,20241206,000000,39.1432,39.1432,39,39,6388,0
+EMXF.US,D,20241209,000000,40.088,40.088,39.87,39.91,1972,0
+EMXF.US,D,20241210,000000,39.54,39.54,39.3,39.34,6396,0
+EMXF.US,D,20241211,000000,39.429,39.55,39.32,39.44,1635,0
+EMXF.US,D,20241212,000000,39.325,39.37,39.18,39.18,1900,0
+EMXF.US,D,20241213,000000,39.34,39.34,39.1701,39.18,4292,0
+EMXF.US,D,20241216,000000,39.1501,39.26,39.1501,39.19,12639,0
+EMXF.US,D,20241217,000000,38.045,38.29,38.045,38.25,5484,0
+EMXF.US,D,20241218,000000,38.06,38.165,37.2,37.2,5646,0
+EMXF.US,D,20241219,000000,37.69,40.37,37.56,37.66,27481,0
+EMXF.US,D,20241220,000000,37.54,37.86,37.47,37.6863,25777,0
+EMXF.US,D,20241223,000000,37.7,37.9,37.65,37.838,13709,0
+EMXF.US,D,20241224,000000,37.959,37.959,37.8556,37.9,1593,0
+EMXF.US,D,20241226,000000,37.889,37.9,37.8101,37.89,2501,0
+EMXF.US,D,20241227,000000,37.66,37.737,37.61,37.66,3400,0
+EMXF.US,D,20241230,000000,37.5,37.54,37.36,37.4309,3778,0
+EMXF.US,D,20241231,000000,37.43,37.43,37.2058,37.2703,4765,0
+EMXF.US,D,20250102,000000,37.18,37.3621,37.11,37.1566,7672,0
+EMXF.US,D,20250103,000000,37.41,37.4995,37.2515,37.36,4959,0
+EMXF.US,D,20250106,000000,37.88,37.9,37.65,37.6689,6605,0
+EMXF.US,D,20250107,000000,37.82,37.82,37.36,37.395,34446,0
+EMXF.US,D,20250108,000000,37.15,37.3,37.14,37.2575,2759,0
+EMXF.US,D,20250110,000000,36.81,36.81,36.59,36.67,1624,0
+EMXF.US,D,20250113,000000,36.3,36.59,36.3,36.46,6220,0
+EMXF.US,D,20250114,000000,36.81,36.87,36.731,36.85,4929,0
+EMXF.US,D,20250115,000000,37.16,37.4,37.15,37.15,2445,0
+EMXF.US,D,20250116,000000,37.27,37.35,37.2129,37.2786,10408,0
+EMXF.US,D,20250117,000000,37.67,37.67,37.43,37.43,5518,0
+EMXF.US,D,20250121,000000,37.83,38.052,37.761,37.99,15109,0
+EMXF.US,D,20250122,000000,38.05,38.11,38.0207,38.0415,2516,0
+EMXF.US,D,20250123,000000,37.98,38.29,37.98,38.24,3165,0
+EMXF.US,D,20250124,000000,38.4001,38.4794,38.33,38.33,3946,0
+EMXF.US,D,20250127,000000,37.86,37.86,37.8,37.8,2633,0
+EMXF.US,D,20250128,000000,37.79,38.11,37.6501,38.03,6510,0
+EMXF.US,D,20250129,000000,38.1297,38.1297,37.9934,37.9934,13775,0
+EMXF.US,D,20250130,000000,38.34,38.56,38.33,38.465,7986,0
+EMXF.US,D,20250131,000000,38.42,38.54,38.0568,38.0568,4407,0
+EMXF.US,D,20250203,000000,37.7,38.12,37.6847,37.9603,8793,0
+EMXF.US,D,20250204,000000,38.5,38.57,38.42,38.43,3213,0
+EMXF.US,D,20250205,000000,38.35,38.42,38.3,38.345,7908,0
+EMXF.US,D,20250206,000000,38.42,38.4668,38.42,38.4526,1253,0
+EMXF.US,D,20250207,000000,38.33,38.355,38.29,38.3481,1459,0
+EMXF.US,D,20250210,000000,38.63,38.69,38.585,38.69,3725,0
+EMXF.US,D,20250211,000000,38.56,38.68,38.53,38.5599,6311,0
+EMXF.US,D,20250212,000000,38.49,38.83,38.31,38.71,12008,0
+EMXF.US,D,20250213,000000,38.52,38.9198,38.52,38.9198,2903,0
+EMXF.US,D,20250214,000000,39.055,39.17,39.055,39.0981,11650,0
+EMXF.US,D,20250218,000000,39.31,39.31,39.12,39.1747,3168,0
+EMXF.US,D,20250219,000000,39.129,39.13,38.9613,39.02,2543,0
+EMXF.US,D,20250220,000000,39.3896,39.3896,39.16,39.235,3736,0
+EMXF.US,D,20250221,000000,39.28,39.2899,38.94,38.9625,2495,0
+EMXF.US,D,20250224,000000,38.8,38.8,38.66,38.69,7558,0
+EMXF.US,D,20250225,000000,38.74,38.74,38.55,38.64,17618,0
+EMXF.US,D,20250226,000000,39.03,39.34,38.9301,39.0665,6490,0
+EMXF.US,D,20250227,000000,38.74,38.74,38.3894,38.3894,1237,0
+EMXF.US,D,20250228,000000,37.87,37.9149,37.77,37.9149,1269,0
+EMXF.US,D,20250303,000000,38.19,38.19,37.7075,37.7075,1975,0
+EMXF.US,D,20250304,000000,37.7,38.17,37.64,37.9206,1978,0
+EMXF.US,D,20250305,000000,38.5,38.945,38.49,38.945,9431,0
+EMXF.US,D,20250306,000000,38.85,38.85,38.665,38.6898,2757,0
+EMXF.US,D,20250307,000000,38.63,38.87,38.6299,38.8494,1194,0
+EMXF.US,D,20250310,000000,38.19,38.19,37.85,37.96,4493,0
+EMXF.US,D,20250311,000000,38.13,38.2261,38.13,38.2261,2634,0
+EMXF.US,D,20250312,000000,38.12,38.43,38.12,38.4,59899,0
+EMXF.US,D,20250313,000000,38.29,38.38,38.245,38.2462,6679,0
+EMXF.US,D,20250314,000000,38.83,38.99,38.83,38.99,10850,0
+EMXF.US,D,20250317,000000,39.415,39.56,39.415,39.4557,1512,0
+EMXF.US,D,20250318,000000,39.41,39.41,39.08,39.2236,3684,0
+EMXF.US,D,20250319,000000,39.26,39.405,39.25,39.3959,4541,0
+EMXF.US,D,20250320,000000,38.9301,39.05,38.9301,38.9948,10520,0
+EMXF.US,D,20250321,000000,38.7,38.84,38.65,38.7827,19024,0
+EMXF.US,D,20250324,000000,39,39.08,38.9508,39.0044,5420,0
+EMXF.US,D,20250325,000000,39.0232,39.0734,38.93,38.9704,1503,0
+EMXF.US,D,20250326,000000,38.94,38.94,38.6942,38.735,18047,0
+EMXF.US,D,20250327,000000,38.92,39.0699,38.92,39.04,4751,0
+EMXF.US,D,20250328,000000,38.32,38.4888,38.21,38.21,4142,0
+EMXF.US,D,20250331,000000,37.91,38.24,37.91,38.24,15272,0
+EMXF.US,D,20250401,000000,38.2,38.43,38.2,38.43,4226,0
+EMXF.US,D,20250402,000000,38.41,38.52,38.37,38.43,3062,0
+EMXF.US,D,20250403,000000,37.85,37.94,37.79,37.84,6545,0
+EMXF.US,D,20250404,000000,35.8,36.2821,35.49,35.81,22465,0
+EMXF.US,D,20250407,000000,34.17,35.29,34.17,34.59,34667,0
+EMXF.US,D,20250408,000000,35.32,35.37,34.03,34.1738,21076,0
+EMXF.US,D,20250409,000000,34.11,36.45,34.11,36.27,12057,0
+EMXF.US,D,20250410,000000,36.01,36.13,35.61,35.802,5968,0
+EMXF.US,D,20250411,000000,36.22,36.84,36.22,36.79,1917,0
+EMXF.US,D,20250414,000000,37.285,37.35,37.1947,37.22,3546,0
+EMXF.US,D,20250415,000000,37.45,37.45,37.26,37.31,5765,0
+EMXF.US,D,20250416,000000,37.09,37.21,36.7813,36.8994,7759,0
+EMXF.US,D,20250417,000000,37.24,37.24,37.1,37.1026,2940,0
+EMXF.US,D,20250421,000000,37.1,37.1,36.9101,37.09,3328,0
+EMXF.US,D,20250422,000000,37.52,37.78,37.52,37.6689,7816,0
+EMXF.US,D,20250423,000000,38.25,38.25,37.97,37.97,968,0
+EMXF.US,D,20250424,000000,38.21,38.46,38.21,38.4,2521,0
+EMXF.US,D,20250425,000000,38.11,38.2822,38.11,38.2822,7308,0
+EMXF.US,D,20250428,000000,38.43,38.46,38.29,38.39,7094,0
+EMXF.US,D,20250429,000000,38.63,39.11,38.5203,38.6106,9203,0
+EMXF.US,D,20250430,000000,38.44,38.72,38.39,38.63,4676,0
+EMXF.US,D,20250501,000000,38.73,38.82,38.66,38.67,8572,0
+EMXF.US,D,20250502,000000,39.605,39.73,39.605,39.65,900,0
+EMXF.US,D,20250505,000000,40.03,40.24,40.03,40.235,3899,0
+EMXF.US,D,20250506,000000,39.77,40.06,39.77,39.9,4593,0
+EMXF.US,D,20250507,000000,39.74,39.74,39.4442,39.5994,3372,0
+EMXF.US,D,20250508,000000,39.5185,39.629,39.5185,39.5209,2278,0
+EMXF.US,D,20250509,000000,39.9441,39.99,39.88,39.9688,13591,0
+EMXF.US,D,20250512,000000,40.5662,40.75,40.56,40.71,4632,0
+EMXF.US,D,20250513,000000,40.86,40.8693,40.76,40.86,1932,0
+EMXF.US,D,20250514,000000,41.08,41.08,40.91,40.91,1599,0
+EMXF.US,D,20250515,000000,41.06,41.14,41.06,41.12,2211,0
+EMXF.US,D,20250516,000000,41,41.075,40.96,41.0003,7552,0
+EMXF.US,D,20250519,000000,40.79,41.28,40.79,41.17,8121,0
+EMXF.US,D,20250520,000000,41.03,41.08,41.03,41.08,1067,0
+EMXF.US,D,20250521,000000,41.24,41.24,40.75,40.79,18007,0
+EMXF.US,D,20250522,000000,40.76,40.76,40.725,40.74,1107,0
+EMXF.US,D,20250523,000000,40.82,40.99,40.82,40.95,2988,0
+EMXF.US,D,20250527,000000,40.97,41.15,40.82,40.98,9193,0
+EMXF.US,D,20250528,000000,40.84,40.98,40.84,40.93,3968,0
+EMXF.US,D,20250529,000000,40.98,41.1,40.96,41.0983,3796,0
+EMXF.US,D,20250530,000000,40.64,40.64,40.535,40.64,2265,0
+EMXF.US,D,20250602,000000,40.7299,40.8,40.62,40.75,5601,0
+EMXF.US,D,20250603,000000,40.74,40.905,40.74,40.875,6375,0
+EMXF.US,D,20250604,000000,41.17,41.3899,40.88,41.31,2874,0
+EMXF.US,D,20250605,000000,41.52,41.57,41.44,41.4813,9052,0
+EMXF.US,D,20250606,000000,41.59,41.69,41.5217,41.61,1611,0
+EMXF.US,D,20250609,000000,42.02,42.19,42.02,42.125,7021,0
+EMXF.US,D,20250610,000000,42.13,42.315,42.13,42.315,1790,0
+EMXF.US,D,20250611,000000,42.54,42.58,42.42,42.42,6934,0
+EMXF.US,D,20250612,000000,42.54,42.65,42.5,42.592,15248,0
+EMXF.US,D,20250613,000000,41.84,42.035,41.84,41.8721,2579,0
+EMXF.US,D,20250616,000000,41.98,42.15,41.956,41.956,3235,0
+EMXF.US,D,20250617,000000,41.6399,41.6399,41.26,41.26,1810,0
+EMXF.US,D,20250618,000000,41.32,41.38,41.25,41.275,3611,0
+EMXF.US,D,20250620,000000,41.38,41.38,40.91,40.91,5767,0
+EMXF.US,D,20250623,000000,41,41.37,40.93,41.3564,17756,0
+EMXF.US,D,20250624,000000,41.88,42.535,41.88,42.48,5530,0
+EMXF.US,D,20250625,000000,42.48,42.6025,42.48,42.6025,3463,0
+EMXF.US,D,20250626,000000,42.79,42.9299,42.79,42.8396,3195,0
+EMXF.US,D,20250627,000000,42.645,42.73,42.59,42.62,8298,0
+EMXF.US,D,20250630,000000,42.81,42.875,42.767,42.875,1690,0
+EMXF.US,D,20250701,000000,42.8462,42.89,42.77,42.77,3934,0
+EMXF.US,D,20250702,000000,42.693,42.9406,42.693,42.9,1665,0
+EMXF.US,D,20250707,000000,42.62,42.92,42.55,42.6,10318,0
+EMXF.US,D,20250708,000000,43.05,43.07,42.945,43.07,1305,0
+EMXF.US,D,20250709,000000,42.94,43.06,42.93,42.93,3215,0
+EMXF.US,D,20250710,000000,43.1,43.26,43.08,43.21,2540,0
+EMXF.US,D,20250711,000000,43.0185,43.08,43.01,43.01,1649,0
+EMXF.US,D,20250714,000000,43.07,43.16,43.0381,43.1285,9996,0
+EMXF.US,D,20250715,000000,43.2301,43.3,43.205,43.2543,1527,0
+EMXF.US,D,20250716,000000,43.19,43.4399,43.15,43.405,2883,0
+EMXF.US,D,20250717,000000,43.4671,43.53,43.4671,43.529,41101,0
+EMXF.US,D,20250718,000000,43.77,43.77,43.4922,43.4922,5956,0
+EMXF.US,D,20250721,000000,43.61,43.8387,43.61,43.655,43334,0
+EMXF.US,D,20250722,000000,43.25,43.5026,43.25,43.5026,6269,0
+EMXF.US,D,20250723,000000,43.8101,43.935,43.8101,43.9162,1635,0
+EMXF.US,D,20250724,000000,43.94,43.94,43.75,43.7691,5110,0
+EMXF.US,D,20250725,000000,43.53,43.63,43.5,43.63,1939,0
+EMXF.US,D,20250728,000000,43.13,43.2203,43.12,43.1667,4940,0
+EMXF.US,D,20250729,000000,43.205,43.24,43.205,43.2197,5791,0
+EMXF.US,D,20250730,000000,43.09,43.09,42.84,42.9106,18102,0
+EMXF.US,D,20250731,000000,42.79,42.8992,42.7274,42.7274,2461,0
+EMXF.US,D,20250801,000000,42.4909,42.5026,42.4398,42.5026,1295,0
+EMXF.US,D,20250804,000000,42.88,42.94,42.84,42.8923,4786,0
+EMXF.US,D,20250805,000000,43.145,43.1599,43.1016,43.1016,872,0
+EMXF.US,D,20250806,000000,43.2,43.29,43.0737,43.2842,5536,0
+EMXF.US,D,20250807,000000,43.46,43.5559,43.44,43.5559,7818,0
+EMXF.US,D,20250808,000000,43.5882,43.5882,43.545,43.545,1104,0
+EMXF.US,D,20250811,000000,43.55,43.55,43.4368,43.4368,8634,0
+EMXF.US,D,20250812,000000,43.55,44,43.55,43.9534,9620,0
+EMXF.US,D,20250813,000000,44.325,44.325,44.2,44.3108,2910,0
+EMXF.US,D,20250814,000000,43.86,44,43.86,43.9396,18341,0
+EMXF.US,D,20250815,000000,44.0076,44.109,43.95,44.0297,3027,0
+EMXF.US,D,20250818,000000,44.26,44.28,44.1605,44.2172,5789,0
+EMXF.US,D,20250819,000000,43.95,44.045,43.805,43.83,2211,0
+EMXF.US,D,20250820,000000,43.7,43.8241,43.63,43.8241,1938,0
+EMXF.US,D,20250821,000000,43.6301,43.79,43.6301,43.6872,2551,0
+EMXF.US,D,20250822,000000,44.385,44.4266,44.29,44.3672,7638,0
+EMXF.US,D,20250825,000000,43.76,44.32,43.76,44.1044,7118,0
+EMXF.US,D,20250826,000000,44.16,44.16,43.85,43.94,6273,0
+EMXF.US,D,20250827,000000,43.47,43.5644,43.38,43.5644,1226,0
+EMXF.US,D,20250828,000000,43.75,43.86,43.75,43.795,3069,0
+EMXF.US,D,20250829,000000,43.69,43.69,43.37,43.4267,2162,0
+EMXF.US,D,20250902,000000,42.975,43.2552,42.96,43.2552,11439,0
+EMXF.US,D,20250903,000000,43.45,43.46,43.34,43.41,4065,0
+EMXF.US,D,20250904,000000,43.265,43.3945,43.2,43.3945,2286,0
+EMXF.US,D,20250905,000000,44.03,44.03,43.8,43.87,2723,0
+EMXF.US,D,20250908,000000,44.02,44.0934,43.98,44.0934,9341,0
+EMXF.US,D,20250909,000000,44.366,44.366,44.3019,44.3019,3271,0
+EMXF.US,D,20250910,000000,44.72,44.7925,44.58,44.65,4933,0
+EMXF.US,D,20250911,000000,44.94,45.1181,44.89,45.0784,1325,0
+EMXF.US,D,20250912,000000,45.09,45.1044,45.05,45.059,2994,0
+EMXF.US,D,20250915,000000,45.19,45.35,45.16,45.252,7349,0
+EMXF.US,D,20250916,000000,45.39,45.55,45.31,45.4789,4947,0
+EMXF.US,D,20250917,000000,45.58,45.71,45.57,45.6046,2765,0
+EMXF.US,D,20250918,000000,45.487,45.5999,45.487,45.55,2306,0
+EMXF.US,D,20250919,000000,45.395,45.49,45.3518,45.3792,1758,0
+EMXF.US,D,20250922,000000,45.35,45.42,45.27,45.42,868,0
+EMXF.US,D,20250923,000000,45.3695,45.55,45.3695,45.375,7209,0
+EMXF.US,D,20250924,000000,45.24,45.27,45.08,45.09,15075,0
+EMXF.US,D,20250925,000000,44.73,44.7743,44.6801,44.7743,3876,0
+EMXF.US,D,20250926,000000,44.63,44.7397,44.58,44.7397,5042,0
+EMXF.US,D,20250929,000000,45.17,45.25,45.07,45.0877,5227,0
+EMXF.US,D,20250930,000000,45.18,45.28,45.1625,45.2736,3672,0
+EMXF.US,D,20251001,000000,45.49,45.59,45.45,45.5672,6310,0
+EMXF.US,D,20251002,000000,45.654,45.654,45.48,45.6117,3687,0
+EMXF.US,D,20251003,000000,45.81,45.81,45.74,45.74,1319,0
+EMXF.US,D,20251006,000000,45.91,45.96,45.85,45.85,5018,0
+EMXF.US,D,20251007,000000,45.82,45.82,45.6,45.6003,2250,0
+EMXF.US,D,20251008,000000,45.79,45.9471,45.79,45.9471,2454,0
+EMXF.US,D,20251009,000000,45.6079,45.6079,45.46,45.5933,2305,0
+EMXF.US,D,20251010,000000,45.61,45.77,44.11,44.2166,5361,0
+EMXF.US,D,20251013,000000,45.23,45.4918,45.23,45.38,8171,0
+EMXF.US,D,20251014,000000,44.9,45.39,44.9,45.1647,2839,0
+EMXF.US,D,20251015,000000,45.84,45.866,45.73,45.7878,3674,0
+EMXF.US,D,20251016,000000,46.2,46.39,46.08,46.1238,9200,0
+EMXF.US,D,20251017,000000,46.09,46.32,46.0672,46.22,2266,0
+EMXF.US,D,20251020,000000,46.7462,46.7462,46.67,46.7209,1896,0
+EMXF.US,D,20251021,000000,46.36,46.44,46.36,46.3939,802,0
+EMXF.US,D,20251022,000000,46.5213,46.5213,46.1488,46.3104,3773,0
+EMXF.US,D,20251023,000000,46.21,46.78,46.21,46.6779,2866,0
+EMXF.US,D,20251024,000000,47.0786,47.0786,46.99,47.015,3336,0
+EMXF.US,D,20251027,000000,46.91,47.39,46.91,47.3528,2215,0
+EMXF.US,D,20251028,000000,47.45,47.4726,47.45,47.4726,2305,0
+EMXF.US,D,20251029,000000,47.95,47.95,47.6,47.704,10949,0
+EMXF.US,D,20251030,000000,47.27,47.27,47.1,47.1475,7927,0
+EMXF.US,D,20251031,000000,47.05,47.05,46.89,46.9848,3100,0
+EMXF.US,D,20251103,000000,47.45,47.54,47.35,47.5133,7910,0
+EMXF.US,D,20251104,000000,47,47,46.835,46.835,1964,0
+EMXF.US,D,20251105,000000,47.35,47.3777,47.29,47.345,3880,0
+EMXF.US,D,20251106,000000,47.46,47.46,47.01,47.0637,9847,0
+EMXF.US,D,20251107,000000,46.56,46.9301,46.52,46.9301,1618,0
+EMXF.US,D,20251110,000000,47.535,47.675,47.535,47.675,1786,0
+EMXF.US,D,20251111,000000,47.73,47.79,47.67,47.7352,1681,0
+EMXF.US,D,20251112,000000,47.72,47.87,47.32,47.4192,57657,0
+EMXF.US,D,20251113,000000,47.2572,47.2572,46.9,46.9137,3152,0
+EMXF.US,D,20251114,000000,46.97,47.08,46.94,46.9878,1258,0
+EMXF.US,D,20251117,000000,46.6,46.85,46.34,46.403,5272,0
+EMXF.US,D,20251118,000000,46.1728,46.37,46.1728,46.1976,2487,0
+EMXF.US,D,20251119,000000,46.0375,46.121799,45.92,46.0681,7281,0
+EMXF.US,D,20251120,000000,46.46,46.46,45.4535,45.4535,2936,0
+EMXF.US,D,20251121,000000,45.18,45.72,45.18,45.4946,3587,0
+EMXF.US,D,20251124,000000,45.64,45.88,45.64,45.86,2562,0
+EMXF.US,D,20251125,000000,45.615,46.07,45.615,46.0275,4104,0
+EMXF.US,D,20251126,000000,46.35,46.49,46.12,46.3961,6014,0
+EMXF.US,D,20251128,000000,46.46,46.54,46.4504,46.4656,758,0
+EMXF.US,D,20251201,000000,46.52,46.56,46.39,46.4554,7368,0
+EMXF.US,D,20251202,000000,46.66,46.67,46.48,46.5574,11822,0
+EMXF.US,D,20251203,000000,46.75,46.75,46.44,46.5708,5445,0
+EMXF.US,D,20251204,000000,47.08,47.08,46.65,46.6551,4254,0
+EMXF.US,D,20251205,000000,46.84,46.97,46.8195,46.8195,1830,0
+EMXF.US,D,20251208,000000,46.98,46.98,46.64,46.727,3663,0
+EMXF.US,D,20251209,000000,46.66,46.84,46.66,46.771,3003,0
+EMXF.US,D,20251210,000000,46.9,47.2999,46.83,47.1747,4977,0
+EMXF.US,D,20251211,000000,47,47.33,47,47.2151,6102,0
+EMXF.US,D,20251212,000000,47.12,47.12,46.57,46.6556,5128,0
+EMXF.US,D,20251215,000000,47.04,47.05,46.7799,46.7799,7904,0
+EMXF.US,D,20251216,000000,45.56,45.56,44.95,45.2505,12584,0
+EMXF.US,D,20251217,000000,45.56,45.56,44.86,44.8974,4197,0
+EMXF.US,D,20251218,000000,45.75,45.75,45.43,45.519,15168,0
+EMXF.US,D,20251219,000000,45.92,46.16,45.75,45.9242,16701,0
+EMXF.US,D,20251222,000000,46.04,46.11,46.02,46.0704,12279,0
+EMXF.US,D,20251223,000000,46.311,46.35,46.23,46.3348,6940,0
+EMXF.US,D,20251224,000000,46.5099,46.5099,46.4,46.445,1796,0
+EMXF.US,D,20251226,000000,46.38,46.57,46.11,46.57,7525,0
+EMXF.US,D,20251229,000000,46.55,46.6,46.405,46.555,4158,0
+EMXF.US,D,20251230,000000,46.708,46.8,46.65,46.7224,3954,0
+EMXF.US,D,20251231,000000,46.46,46.5316,46.44,46.5316,1036,0
+EMXF.US,D,20260102,000000,47.27,47.367,47.22,47.353,8346,0
+EMXF.US,D,20260105,000000,47.59,47.83,47.5,47.7732,5360,0
+EMXF.US,D,20260106,000000,48.31,48.364,48.17,48.2853,5730,0
+EMXF.US,D,20260107,000000,48.17,48.17,47.94,47.9996,5029,0
+EMXF.US,D,20260108,000000,47.92,47.9728,47.83,47.9728,3378,0
+EMXF.US,D,20260109,000000,47.9772,48.125,47.9772,48.0998,3565,0
+EMXF.US,D,20260112,000000,48.27,48.68,48.27,48.5959,8062,0
+EMXF.US,D,20260113,000000,48.483,48.483,48.24,48.3,2481,0
+EMXF.US,D,20260114,000000,48.285,48.33,48.13,48.3141,4404,0
+EMXF.US,D,20260115,000000,48.51,48.72,48.5025,48.5025,5006,0
+EMXF.US,D,20260116,000000,48.51,49.12,48.28,48.4073,4794,0
+EMXF.US,D,20260120,000000,48.22,48.4299,47.97,48.025,4337,0
+EMXF.US,D,20260121,000000,48.515,48.7,48.41,48.6397,2185,0
+EMXF.US,D,20260122,000000,48.9,49.2191,48.9,49.0741,8348,0
+EMXF.US,D,20260123,000000,49.17,49.45,49.12,49.3488,12349,0
+EMXF.US,D,20260126,000000,49.29,49.565,49.29,49.46,4369,0
+EMXF.US,D,20260127,000000,50.16,50.55,50.16,50.49,8719,0
+EMXF.US,D,20260128,000000,50.448,50.71,50.448,50.6752,2610,0
+EMXF.US,D,20260129,000000,50.84,50.85,50.065,50.5527,6283,0
+EMXF.US,D,20260130,000000,50.26,50.2601,49.7,49.7763,9517,0
+EMXF.US,D,20260202,000000,49.37,50.1299,49.37,50.0379,7692,0
+EMXF.US,D,20260203,000000,50.47,50.47,49.8404,50.2053,5148,0
+EMXF.US,D,20260204,000000,50.8,50.8,49.51,49.6417,10841,0
+EMXF.US,D,20260205,000000,49.92,49.92,49.4725,49.5514,1796,0
+EMXF.US,D,20260206,000000,50.05,50.7323,50.05,50.7323,4561,0
+EMXF.US,D,20260209,000000,51.15,51.19,51.08,51.1571,6921,0
+EMXF.US,D,20260210,000000,51.35,51.35,51.0806,51.1376,6247,0
+EMXF.US,D,20260211,000000,51.635,51.78,51.635,51.7276,2725,0
+EMXF.US,D,20260212,000000,51.8604,51.8604,51.17,51.1736,5955,0
+EMXF.US,D,20260213,000000,50.85,51.32,50.85,51.3001,2604,0
+EMXF.US,D,20260217,000000,51.12,51.71,50.765,51.1945,11715,0
+EMXF.US,D,20260218,000000,51.47,51.72,51.2801,51.51,12595,0

daily/us/nasdaq etfs/ernz.us.txt

@@ -0,0 +1,447 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ERNZ.US,D,20240506,000000,24.819,24.87,24.7901,24.8304,352382,0
+ERNZ.US,D,20240507,000000,24.925,24.98,24.8613,24.8613,400646,0
+ERNZ.US,D,20240508,000000,25.01,25.05,24.8829,25.035,440632,0
+ERNZ.US,D,20240509,000000,25.12,25.24,25.065,25.2373,378870,0
+ERNZ.US,D,20240510,000000,25.39,25.39,25.1933,25.225,381786,0
+ERNZ.US,D,20240513,000000,25.3109,25.41,25.2831,25.305,396168,0
+ERNZ.US,D,20240514,000000,25.49,25.56,25.42,25.54,460747,0
+ERNZ.US,D,20240515,000000,25.76,25.76,25.48,25.5084,419642,0
+ERNZ.US,D,20240516,000000,25.5543,25.5543,25.485,25.5142,340225,0
+ERNZ.US,D,20240517,000000,25.494,25.54,25.465,25.5172,358108,0
+ERNZ.US,D,20240520,000000,25.5681,25.67,25.555,25.5804,360895,0
+ERNZ.US,D,20240521,000000,25.62,25.63,25.5728,25.6269,275753,0
+ERNZ.US,D,20240522,000000,25.65,25.65,25.39,25.4357,352340,0
+ERNZ.US,D,20240523,000000,25.4207,25.4207,25.13,25.1554,344624,0
+ERNZ.US,D,20240524,000000,25.31,25.39,25.29,25.3682,309564,0
+ERNZ.US,D,20240528,000000,25.49,25.49,25.2405,25.2753,216482,0
+ERNZ.US,D,20240529,000000,25.13,25.16,25.0308,25.0511,311632,0
+ERNZ.US,D,20240530,000000,25.11,25.21,25.06,25.1676,288327,0
+ERNZ.US,D,20240531,000000,25.31,25.38,25.22,25.3618,45511,0
+ERNZ.US,D,20240603,000000,25.49,25.51,25.32,25.42,289135,0
+ERNZ.US,D,20240604,000000,25.42,25.42,25.19,25.2127,204367,0
+ERNZ.US,D,20240605,000000,25.37,25.38,25.1861,25.38,302103,0
+ERNZ.US,D,20240606,000000,25.34,25.34,25.22,25.23,28300,0
+ERNZ.US,D,20240607,000000,25.16,25.18,25.05,25.0694,7245,0
+ERNZ.US,D,20240610,000000,24.99,25.08,24.99,25.07,594,0
+ERNZ.US,D,20240611,000000,24.8051,24.88,24.805,24.8738,13254,0
+ERNZ.US,D,20240612,000000,25.09,25.11,25.05,25.05,13257,0
+ERNZ.US,D,20240613,000000,24.78,24.82,24.78,24.8198,4698,0
+ERNZ.US,D,20240614,000000,24.86,24.86,24.58,24.6,28863,0
+ERNZ.US,D,20240617,000000,24.55,24.7,24.55,24.6931,3546,0
+ERNZ.US,D,20240618,000000,24.7309,24.7899,24.73,24.7899,1608,0
+ERNZ.US,D,20240620,000000,24.73,24.94,24.73,24.915,2519,0
+ERNZ.US,D,20240621,000000,24.97,24.97,24.9213,24.9213,586,0
+ERNZ.US,D,20240624,000000,25.01,25.12,25.01,25.0978,2440,0
+ERNZ.US,D,20240625,000000,25.13,25.14,24.9411,24.9848,5890,0
+ERNZ.US,D,20240626,000000,24.99,25.02,24.958,24.99,2001,0
+ERNZ.US,D,20240627,000000,24.86,24.88,24.74,24.8328,84047,0
+ERNZ.US,D,20240628,000000,24.96,24.96,24.83,24.862,1592,0
+ERNZ.US,D,20240701,000000,25.13,25.13,24.7203,24.7644,11572,0
+ERNZ.US,D,20240702,000000,24.9,24.92,24.77,24.9016,34613,0
+ERNZ.US,D,20240703,000000,24.99,25.07,24.96,24.9706,3045,0
+ERNZ.US,D,20240705,000000,25.06,25.06,24.885,24.8928,10453,0
+ERNZ.US,D,20240708,000000,24.95,24.97,24.82,24.8594,49355,0
+ERNZ.US,D,20240709,000000,24.96,25,24.7601,24.815,8700,0
+ERNZ.US,D,20240710,000000,24.9251,25.055,24.925,25.055,61685,0
+ERNZ.US,D,20240711,000000,25.34,25.38,25.12,25.3649,14621,0
+ERNZ.US,D,20240712,000000,25.5,25.56,25.35,25.375,18533,0
+ERNZ.US,D,20240715,000000,25.4,25.5091,25.33,25.3895,20565,0
+ERNZ.US,D,20240716,000000,25.37,25.71,25.37,25.7,42029,0
+ERNZ.US,D,20240717,000000,25.5,25.7772,25.5,25.6685,48964,0
+ERNZ.US,D,20240718,000000,25.7,25.752,25.39,25.45,11976,0
+ERNZ.US,D,20240719,000000,25.35,25.43,25.35,25.41,4768,0
+ERNZ.US,D,20240722,000000,25.52,25.71,25.42,25.6814,87217,0
+ERNZ.US,D,20240723,000000,25.665,25.76,25.65,25.675,7911,0
+ERNZ.US,D,20240724,000000,25.44,25.52,25.3,25.3146,3542,0
+ERNZ.US,D,20240725,000000,25.32,25.46,25.27,25.3441,19369,0
+ERNZ.US,D,20240726,000000,25.5,25.5954,25.41,25.5954,2440,0
+ERNZ.US,D,20240729,000000,25.73,25.73,25.54,25.57,3229,0
+ERNZ.US,D,20240730,000000,25.56,25.56,25.408,25.4815,20180,0
+ERNZ.US,D,20240731,000000,25.62,25.7199,25.545,25.545,5626,0
+ERNZ.US,D,20240801,000000,25.71,25.71,25.24,25.295,20316,0
+ERNZ.US,D,20240802,000000,25.14,25.2,24.71,24.8606,14536,0
+ERNZ.US,D,20240805,000000,24.09,24.44,23.73,24.1881,14979,0
+ERNZ.US,D,20240806,000000,24.33,24.67,24.33,24.5425,15555,0
+ERNZ.US,D,20240807,000000,24.77,24.79,24.34,24.371,19106,0
+ERNZ.US,D,20240808,000000,24.52,24.65,24.49,24.597,7745,0
+ERNZ.US,D,20240809,000000,24.5226,24.61,24.5226,24.564,10048,0
+ERNZ.US,D,20240812,000000,24.41,24.43,24.28,24.34,15279,0
+ERNZ.US,D,20240813,000000,24.3854,24.44,24.3854,24.4341,438,0
+ERNZ.US,D,20240814,000000,24.45,24.54,24.45,24.51,4553,0
+ERNZ.US,D,20240815,000000,24.71,24.8,24.67,24.7,72397,0
+ERNZ.US,D,20240816,000000,24.784,24.81,24.765,24.765,2263,0
+ERNZ.US,D,20240819,000000,24.7751,24.87,24.7751,24.8456,8962,0
+ERNZ.US,D,20240820,000000,24.71,24.76,24.71,24.725,2666,0
+ERNZ.US,D,20240821,000000,24.875,24.8821,24.875,24.8821,100,0
+ERNZ.US,D,20240822,000000,25.12,25.13,24.735,24.735,1966,0
+ERNZ.US,D,20240823,000000,24.83,25.09,24.83,25.09,551,0
+ERNZ.US,D,20240826,000000,25.205,25.205,25.07,25.07,523,0
+ERNZ.US,D,20240827,000000,25.015,25.08,24.98,25.055,17341,0
+ERNZ.US,D,20240828,000000,24.92,25.05,24.87,24.9279,17927,0
+ERNZ.US,D,20240829,000000,24.85,24.95,24.85,24.9026,735,0
+ERNZ.US,D,20240830,000000,25.06,25.06,25,25.05,1037,0
+ERNZ.US,D,20240903,000000,24.79,24.8099,24.72,24.76,7059,0
+ERNZ.US,D,20240904,000000,24.84,24.89,24.71,24.725,5864,0
+ERNZ.US,D,20240905,000000,24.83,24.83,24.69,24.7372,39725,0
+ERNZ.US,D,20240906,000000,24.82,24.82,24.53,24.59,7502,0
+ERNZ.US,D,20240909,000000,24.57,24.6939,24.57,24.61,3735,0
+ERNZ.US,D,20240910,000000,24.57,24.57,24.4,24.535,10701,0
+ERNZ.US,D,20240911,000000,24.49,24.63,24.4,24.6194,8503,0
+ERNZ.US,D,20240912,000000,24.78,24.88,24.66,24.8359,13566,0
+ERNZ.US,D,20240913,000000,25.04,25.1484,25.03,25.14,3099,0
+ERNZ.US,D,20240916,000000,25.185,25.24,25.135,25.24,2359,0
+ERNZ.US,D,20240917,000000,25.35,25.38,25.27,25.27,2823,0
+ERNZ.US,D,20240918,000000,25.38,25.4482,25.2607,25.3,2502,0
+ERNZ.US,D,20240919,000000,25.6399,25.6399,25.5028,25.5172,4592,0
+ERNZ.US,D,20240920,000000,25.32,25.42,25.28,25.28,13641,0
+ERNZ.US,D,20240923,000000,25.47,25.47,25.3101,25.39,19097,0
+ERNZ.US,D,20240924,000000,25.445,25.53,25.445,25.505,14985,0
+ERNZ.US,D,20240925,000000,25.365,25.365,25.2585,25.2585,1249,0
+ERNZ.US,D,20240926,000000,25.43,25.52,25.43,25.47,4949,0
+ERNZ.US,D,20240927,000000,25.36,25.39,25.33,25.36,3123,0
+ERNZ.US,D,20240930,000000,25.3899,25.39,25.345,25.375,8252,0
+ERNZ.US,D,20241001,000000,25.26,25.32,25.26,25.275,38160,0
+ERNZ.US,D,20241002,000000,25.34,25.34,25.2743,25.31,38712,0
+ERNZ.US,D,20241003,000000,25.36,25.36,25.36,25.36,57,0
+ERNZ.US,D,20241004,000000,25.439,25.439,25.34,25.35,35283,0
+ERNZ.US,D,20241007,000000,25.34,25.35,25.27,25.315,4037,0
+ERNZ.US,D,20241008,000000,25.29,25.29,25.29,25.29,1713,0
+ERNZ.US,D,20241009,000000,25.2845,25.32,25.21,25.25,65009,0
+ERNZ.US,D,20241010,000000,25.21,25.27,25.1601,25.2316,21040,0
+ERNZ.US,D,20241011,000000,25.2988,25.31,25.2988,25.31,261,0
+ERNZ.US,D,20241014,000000,25.2399,25.31,25.15,25.27,44010,0
+ERNZ.US,D,20241015,000000,25.3,25.32,25.195,25.195,5174,0
+ERNZ.US,D,20241016,000000,25.36,25.43,25.36,25.43,2778,0
+ERNZ.US,D,20241017,000000,25.385,25.42,25.335,25.36,11406,0
+ERNZ.US,D,20241018,000000,25.41,25.4799,25.41,25.445,2930,0
+ERNZ.US,D,20241021,000000,25.36,25.36,25.2,25.25,18067,0
+ERNZ.US,D,20241022,000000,25.0916,25.129,25.03,25.03,2658,0
+ERNZ.US,D,20241023,000000,24.825,24.825,24.7467,24.755,9330,0
+ERNZ.US,D,20241024,000000,24.74,24.85,24.74,24.83,5218,0
+ERNZ.US,D,20241025,000000,24.93,24.93,24.74,24.74,2590,0
+ERNZ.US,D,20241028,000000,24.78,24.7999,24.75,24.75,2942,0
+ERNZ.US,D,20241029,000000,24.59,24.609,24.565,24.565,725,0
+ERNZ.US,D,20241030,000000,24.46,24.46,24.375,24.375,494,0
+ERNZ.US,D,20241031,000000,24.33,24.33,24.2485,24.2485,2704,0
+ERNZ.US,D,20241101,000000,24.35,24.35,24.1683,24.1683,20097,0
+ERNZ.US,D,20241104,000000,24.17,24.2799,24.0603,24.1055,10380,0
+ERNZ.US,D,20241105,000000,24.11,24.32,24.11,24.295,13984,0
+ERNZ.US,D,20241106,000000,24.67,24.8,24.6343,24.76,5713,0
+ERNZ.US,D,20241107,000000,24.8215,24.96,24.8215,24.92,24921,0
+ERNZ.US,D,20241108,000000,24.95,24.96,24.8817,24.9,3543,0
+ERNZ.US,D,20241111,000000,24.85,24.97,24.85,24.92,6801,0
+ERNZ.US,D,20241112,000000,24.815,24.815,24.685,24.685,2801,0
+ERNZ.US,D,20241113,000000,24.81,24.91,24.81,24.81,19287,0
+ERNZ.US,D,20241114,000000,24.8999,24.8999,24.7309,24.7309,11462,0
+ERNZ.US,D,20241115,000000,24.62,24.62,24.6,24.6,1654,0
+ERNZ.US,D,20241118,000000,24.6,24.75,24.6,24.69,4830,0
+ERNZ.US,D,20241119,000000,24.62,24.74,24.5785,24.72,3658,0
+ERNZ.US,D,20241120,000000,24.6,24.6758,24.5425,24.655,2690,0
+ERNZ.US,D,20241121,000000,24.74,24.85,24.735,24.78,4804,0
+ERNZ.US,D,20241122,000000,24.96,25.06,24.95,25.03,63836,0
+ERNZ.US,D,20241125,000000,25.24,25.31,25.16,25.1888,21462,0
+ERNZ.US,D,20241126,000000,24.95,25.01,24.91,24.96,4321,0
+ERNZ.US,D,20241127,000000,25.0301,25.06,24.995,24.995,29777,0
+ERNZ.US,D,20241129,000000,25.11,25.12,25.0529,25.0529,4358,0
+ERNZ.US,D,20241202,000000,25.06,25.0995,24.9373,25.065,2564,0
+ERNZ.US,D,20241203,000000,25.21,25.21,24.981,25.08,31701,0
+ERNZ.US,D,20241204,000000,25.0035,25.02,24.9728,24.9728,49459,0
+ERNZ.US,D,20241205,000000,24.93,24.93,24.8722,24.885,5225,0
+ERNZ.US,D,20241206,000000,24.8833,24.8961,24.81,24.875,8478,0
+ERNZ.US,D,20241209,000000,24.9693,25.0099,24.811,24.811,22602,0
+ERNZ.US,D,20241210,000000,24.63,24.76,24.62,24.62,4629,0
+ERNZ.US,D,20241211,000000,24.7099,24.7099,24.62,24.6529,12187,0
+ERNZ.US,D,20241212,000000,24.71,24.71,24.6,24.6287,7949,0
+ERNZ.US,D,20241213,000000,24.68,24.69,24.56,24.65,3677,0
+ERNZ.US,D,20241216,000000,24.64,24.66,24.5069,24.5069,2734,0
+ERNZ.US,D,20241217,000000,24.41,24.41,24.2564,24.315,5951,0
+ERNZ.US,D,20241218,000000,24.42,24.4599,23.8905,23.8905,62780,0
+ERNZ.US,D,20241219,000000,24.0916,24.0916,23.89,23.89,44071,0
+ERNZ.US,D,20241220,000000,24.0356,24.17,24.0037,24.0037,5994,0
+ERNZ.US,D,20241223,000000,23.92,24.13,23.9109,24.11,15535,0
+ERNZ.US,D,20241224,000000,24.2,24.37,24.1915,24.3379,69998,0
+ERNZ.US,D,20241226,000000,24.26,24.37,24.2518,24.3343,50994,0
+ERNZ.US,D,20241227,000000,24.09,24.09,23.89,23.98,5710,0
+ERNZ.US,D,20241230,000000,23.79,23.89,23.705,23.8157,30571,0
+ERNZ.US,D,20241231,000000,23.94,23.99,23.89,23.99,10786,0
+ERNZ.US,D,20250102,000000,24,24.25,23.9915,24.12,21723,0
+ERNZ.US,D,20250103,000000,24.11,24.282,24.11,24.17,13717,0
+ERNZ.US,D,20250106,000000,24.18,24.36,24.1,24.1,26630,0
+ERNZ.US,D,20250107,000000,24.0934,24.18,24.0934,24.14,3035,0
+ERNZ.US,D,20250108,000000,24.05,24.1599,24.05,24.115,1170,0
+ERNZ.US,D,20250110,000000,24.083,24.13,23.9701,24.03,17358,0
+ERNZ.US,D,20250113,000000,23.93,24.08,23.8924,24.055,3917,0
+ERNZ.US,D,20250114,000000,24.1799,24.22,24.1192,24.1608,3096,0
+ERNZ.US,D,20250115,000000,24.3811,24.3811,24.25,24.35,50940,0
+ERNZ.US,D,20250116,000000,24.37,24.4226,24.3,24.3715,3187,0
+ERNZ.US,D,20250117,000000,24.49,24.5,24.38,24.38,2340,0
+ERNZ.US,D,20250121,000000,24.52,24.54,24.45,24.5178,11177,0
+ERNZ.US,D,20250122,000000,24.3917,24.47,24.375,24.375,50836,0
+ERNZ.US,D,20250123,000000,24.385,24.58,24.385,24.58,3664,0
+ERNZ.US,D,20250124,000000,24.468,24.529,24.44,24.4477,31290,0
+ERNZ.US,D,20250127,000000,24.597,24.61,24.482,24.61,6144,0
+ERNZ.US,D,20250128,000000,24.54,24.54,24.424,24.43,7373,0
+ERNZ.US,D,20250129,000000,24.4732,24.4732,24.3155,24.3155,663,0
+ERNZ.US,D,20250130,000000,24.18,24.42,24.1707,24.42,9796,0
+ERNZ.US,D,20250131,000000,24.33,24.46,24.29,24.335,11896,0
+ERNZ.US,D,20250203,000000,24,24.245,23.96,24.215,25263,0
+ERNZ.US,D,20250204,000000,24.2372,24.33,24.22,24.287,4085,0
+ERNZ.US,D,20250205,000000,24.25,24.34,24.25,24.305,10121,0
+ERNZ.US,D,20250206,000000,24.32,24.335,24.23,24.2413,5358,0
+ERNZ.US,D,20250207,000000,24.31,24.31,24.0867,24.17,872,0
+ERNZ.US,D,20250210,000000,24.21,24.34,24.2015,24.34,6798,0
+ERNZ.US,D,20250211,000000,24.282,24.4899,24.2512,24.446,13555,0
+ERNZ.US,D,20250212,000000,24.4089,24.49,24.38,24.4327,57905,0
+ERNZ.US,D,20250213,000000,24.59,24.61,24.5029,24.605,7209,0
+ERNZ.US,D,20250214,000000,24.68,24.71,24.585,24.61,32756,0
+ERNZ.US,D,20250218,000000,24.644,24.7599,24.644,24.7338,20619,0
+ERNZ.US,D,20250219,000000,24.68,24.7835,24.68,24.7835,3682,0
+ERNZ.US,D,20250220,000000,24.7392,24.8085,24.7392,24.7874,1117,0
+ERNZ.US,D,20250221,000000,24.88,24.88,24.549,24.57,4685,0
+ERNZ.US,D,20250224,000000,24.49,24.49,24.305,24.42,983,0
+ERNZ.US,D,20250225,000000,24.3286,24.38,24.3286,24.33,1022,0
+ERNZ.US,D,20250226,000000,24.4,24.44,24.12,24.1253,31379,0
+ERNZ.US,D,20250227,000000,23.97,23.97,23.6616,23.6616,6141,0
+ERNZ.US,D,20250228,000000,23.8399,23.87,23.65,23.8499,52519,0
+ERNZ.US,D,20250303,000000,24.6,24.6,23.5,23.5513,42086,0
+ERNZ.US,D,20250304,000000,23.4,23.7,23.36,23.4605,23272,0
+ERNZ.US,D,20250305,000000,23.345,23.4308,23.23,23.3917,19263,0
+ERNZ.US,D,20250306,000000,23.18,23.37,23.18,23.275,10603,0
+ERNZ.US,D,20250307,000000,23.4,23.67,23.4,23.625,3049,0
+ERNZ.US,D,20250310,000000,23.39,23.49,23.135,23.22,15854,0
+ERNZ.US,D,20250311,000000,23.25,23.25,23.11,23.11,13222,0
+ERNZ.US,D,20250312,000000,23.23,23.29,23.13,23.19,4533,0
+ERNZ.US,D,20250313,000000,23.26,23.26,22.9524,22.9524,6087,0
+ERNZ.US,D,20250314,000000,23.1562,23.29,23.15,23.2465,2496,0
+ERNZ.US,D,20250317,000000,23.5,23.51,23.449,23.5,3225,0
+ERNZ.US,D,20250318,000000,23.46,23.47,23.425,23.47,2433,0
+ERNZ.US,D,20250319,000000,23.52,23.66,23.52,23.66,2642,0
+ERNZ.US,D,20250320,000000,23.65,23.65,23.58,23.5824,1422,0
+ERNZ.US,D,20250321,000000,23.4,23.49,23.39,23.3954,2864,0
+ERNZ.US,D,20250324,000000,23.589,23.619,23.57,23.575,1693,0
+ERNZ.US,D,20250325,000000,23.645,23.69,23.57,23.62,4055,0
+ERNZ.US,D,20250326,000000,23.575,23.61,23.5127,23.5296,14507,0
+ERNZ.US,D,20250327,000000,23.3,23.3,23.135,23.135,951,0
+ERNZ.US,D,20250328,000000,23.07,23.07,22.9299,22.99,20013,0
+ERNZ.US,D,20250331,000000,22.93,23.149,22.93,23.11,2115,0
+ERNZ.US,D,20250401,000000,23.01,23.179,23.01,23.14,2987,0
+ERNZ.US,D,20250402,000000,23.04,23.1193,23.04,23.1193,1937,0
+ERNZ.US,D,20250403,000000,22.791,22.8,22.7672,22.8,491,0
+ERNZ.US,D,20250404,000000,22.2891,22.2891,21.8005,21.8005,47338,0
+ERNZ.US,D,20250407,000000,21.35,21.9,21.2514,21.3791,24886,0
+ERNZ.US,D,20250408,000000,21.69,21.74,20.9422,20.9422,1730,0
+ERNZ.US,D,20250409,000000,20.95,21.975,20.6397,21.975,19977,0
+ERNZ.US,D,20250410,000000,21.58,21.58,21.2,21.3965,13020,0
+ERNZ.US,D,20250411,000000,21.644,21.65,21.63,21.63,2096,0
+ERNZ.US,D,20250414,000000,21.805,21.8993,21.7076,21.81,9648,0
+ERNZ.US,D,20250415,000000,21.9651,21.9651,21.74,21.7795,3165,0
+ERNZ.US,D,20250416,000000,21.88,21.889,21.515,21.595,4312,0
+ERNZ.US,D,20250417,000000,21.785,21.89,21.7809,21.845,1718,0
+ERNZ.US,D,20250421,000000,21.69,21.69,21.4867,21.538,2605,0
+ERNZ.US,D,20250422,000000,21.79,21.96,21.7118,21.9157,37668,0
+ERNZ.US,D,20250423,000000,22.25,22.25,22.01,22.02,1453,0
+ERNZ.US,D,20250424,000000,22.06,22.259,22.06,22.2316,2019,0
+ERNZ.US,D,20250425,000000,22.27,22.27,22.16,22.2409,8695,0
+ERNZ.US,D,20250428,000000,22.36,22.37,22.2018,22.3556,3527,0
+ERNZ.US,D,20250429,000000,22.16,22.33,22.16,22.28,31949,0
+ERNZ.US,D,20250430,000000,21.92,22.0171,21.78,22.0171,1736,0
+ERNZ.US,D,20250501,000000,21.97,22.13,21.93,21.93,99854,0
+ERNZ.US,D,20250502,000000,22.14,22.26,22,22.2455,13781,0
+ERNZ.US,D,20250505,000000,22.185,22.22,22.095,22.095,66748,0
+ERNZ.US,D,20250506,000000,21.86,22.0283,21.86,21.9239,3468,0
+ERNZ.US,D,20250507,000000,21.93,21.97,21.88,21.9077,1197,0
+ERNZ.US,D,20250508,000000,22.0889,22.27,22.08,22.1513,3014,0
+ERNZ.US,D,20250509,000000,22.1332,22.17,22.105,22.105,2340,0
+ERNZ.US,D,20250512,000000,22.7122,22.76,22.66,22.6657,5444,0
+ERNZ.US,D,20250513,000000,22.72,22.84,22.72,22.7648,2648,0
+ERNZ.US,D,20250514,000000,22.665,22.69,22.581,22.631,5863,0
+ERNZ.US,D,20250515,000000,22.659,22.71,22.64,22.7056,1845,0
+ERNZ.US,D,20250516,000000,22.77,22.82,22.7201,22.792,2912,0
+ERNZ.US,D,20250519,000000,22.68,22.76,22.625,22.755,2521,0
+ERNZ.US,D,20250520,000000,22.701,22.77,22.641,22.685,3287,0
+ERNZ.US,D,20250521,000000,22.71,22.71,22.2594,22.2594,10860,0
+ERNZ.US,D,20250522,000000,22.189,22.3,22.189,22.2205,2561,0
+ERNZ.US,D,20250523,000000,22.17,22.25,22.16,22.1848,1704,0
+ERNZ.US,D,20250527,000000,22.36,22.539,22.26,22.53,3497,0
+ERNZ.US,D,20250528,000000,22.451,22.54,22.3423,22.3423,3359,0
+ERNZ.US,D,20250529,000000,22.25,22.27,22.19,22.27,2159,0
+ERNZ.US,D,20250530,000000,22.161,22.161,22.1001,22.1307,14456,0
+ERNZ.US,D,20250602,000000,22.05,22.05,21.9837,22.02,11413,0
+ERNZ.US,D,20250603,000000,22.011,22.2,22,22.1878,13281,0
+ERNZ.US,D,20250604,000000,22.18,22.225,22.05,22.05,9829,0
+ERNZ.US,D,20250605,000000,22.089,22.129,22.0706,22.0706,4307,0
+ERNZ.US,D,20250606,000000,22.269,22.31,22.221,22.31,3273,0
+ERNZ.US,D,20250609,000000,22.319,22.34,22.28,22.2967,25774,0
+ERNZ.US,D,20250610,000000,22.41,22.439,22.401,22.4103,1429,0
+ERNZ.US,D,20250611,000000,22.4954,22.51,22.38,22.4265,1588,0
+ERNZ.US,D,20250612,000000,22.435,22.4692,22.3975,22.4692,3085,0
+ERNZ.US,D,20250613,000000,22.3,22.44,22.29,22.29,24401,0
+ERNZ.US,D,20250616,000000,22.3499,22.3499,22.3001,22.3152,207,0
+ERNZ.US,D,20250617,000000,22.25,22.339,22.2384,22.2384,4111,0
+ERNZ.US,D,20250618,000000,22.2,22.3402,22.2,22.2747,432,0
+ERNZ.US,D,20250620,000000,22.2633,22.34,22.2,22.2581,23749,0
+ERNZ.US,D,20250623,000000,22.53,22.629,22.35,22.515,23593,0
+ERNZ.US,D,20250624,000000,22.6424,22.71,22.58,22.6197,5528,0
+ERNZ.US,D,20250625,000000,22.54,22.63,22.48,22.54,29834,0
+ERNZ.US,D,20250626,000000,22.565,22.565,22.5144,22.5144,181,0
+ERNZ.US,D,20250627,000000,22.47,22.64,22.47,22.5509,967,0
+ERNZ.US,D,20250630,000000,22.68,22.735,22.6109,22.735,2743,0
+ERNZ.US,D,20250701,000000,23.06,23.24,23.02,23.11,10149,0
+ERNZ.US,D,20250702,000000,23.052,23.16,23.052,23.1335,60611,0
+ERNZ.US,D,20250703,000000,23.26,23.26,23.2257,23.2257,330,0
+ERNZ.US,D,20250707,000000,23.2,23.2,22.9,22.9635,76507,0
+ERNZ.US,D,20250708,000000,23.06,23.17,23.03,23.105,14778,0
+ERNZ.US,D,20250709,000000,23.16,23.175,22.971,23.175,24632,0
+ERNZ.US,D,20250710,000000,23.1098,23.3981,23.045,23.325,13960,0
+ERNZ.US,D,20250711,000000,23.1305,23.189,23,23.0888,1750,0
+ERNZ.US,D,20250714,000000,23.12,23.12,22.89,23.025,16287,0
+ERNZ.US,D,20250715,000000,23.06,23.06,22.66,22.665,60640,0
+ERNZ.US,D,20250716,000000,22.69,22.7569,22.62,22.7221,18750,0
+ERNZ.US,D,20250717,000000,22.73,22.8299,22.7,22.8299,13529,0
+ERNZ.US,D,20250718,000000,22.84,22.84,22.6889,22.6975,15988,0
+ERNZ.US,D,20250721,000000,22.86,22.86,22.6362,22.6362,4973,0
+ERNZ.US,D,20250722,000000,22.72,23.0223,22.72,23.0223,5876,0
+ERNZ.US,D,20250723,000000,23.24,23.28,23.22,23.2793,30551,0
+ERNZ.US,D,20250724,000000,23.17,23.269,23.03,23.0382,14989,0
+ERNZ.US,D,20250725,000000,23.1504,23.18,23.05,23.1416,2477,0
+ERNZ.US,D,20250728,000000,23.0468,23.11,22.95,22.9978,13885,0
+ERNZ.US,D,20250729,000000,22.98,23.02,22.87,22.9423,24061,0
+ERNZ.US,D,20250730,000000,22.64,22.7,22.4538,22.4538,2675,0
+ERNZ.US,D,20250731,000000,22.39,22.4269,22.21,22.2603,55682,0
+ERNZ.US,D,20250801,000000,22.01,22.08,21.945,22.0332,1607,0
+ERNZ.US,D,20250804,000000,22.04,22.2099,22.04,22.1741,19220,0
+ERNZ.US,D,20250805,000000,22.22,22.2909,22.22,22.2909,1218,0
+ERNZ.US,D,20250806,000000,22.18,22.2499,22.15,22.1748,41337,0
+ERNZ.US,D,20250807,000000,22.28,22.28,22.03,22.1373,75967,0
+ERNZ.US,D,20250808,000000,22.24,22.24,22.0936,22.0936,3564,0
+ERNZ.US,D,20250811,000000,22.22,22.23,21.98,22.0423,6457,0
+ERNZ.US,D,20250812,000000,22.1,22.3619,22.1,22.3619,6529,0
+ERNZ.US,D,20250813,000000,22.49,22.6745,22.49,22.6745,1226,0
+ERNZ.US,D,20250814,000000,22.55,22.55,22.36,22.5268,30694,0
+ERNZ.US,D,20250815,000000,22.48,22.5599,22.38,22.4243,5775,0
+ERNZ.US,D,20250818,000000,22.4,22.4591,22.37,22.37,6759,0
+ERNZ.US,D,20250819,000000,22.37,22.605,22.37,22.505,22309,0
+ERNZ.US,D,20250820,000000,22.62,22.64,22.49,22.5187,5647,0
+ERNZ.US,D,20250821,000000,22.35,22.48,22.35,22.4695,936,0
+ERNZ.US,D,20250822,000000,22.67,23.01,22.54,22.9624,6534,0
+ERNZ.US,D,20250825,000000,22.84,22.925,22.84,22.8592,10956,0
+ERNZ.US,D,20250826,000000,22.77,22.8895,22.77,22.8808,22293,0
+ERNZ.US,D,20250827,000000,22.78,23.0144,22.78,23.0144,5929,0
+ERNZ.US,D,20250828,000000,22.74,22.76,22.64,22.7043,40920,0
+ERNZ.US,D,20250829,000000,22.71,22.853,22.68,22.7612,4210,0
+ERNZ.US,D,20250902,000000,22.5,22.585,22.45,22.5813,13907,0
+ERNZ.US,D,20250903,000000,22.58,22.6299,22.42,22.4826,3107,0
+ERNZ.US,D,20250904,000000,22.52,22.7932,22.52,22.7932,13890,0
+ERNZ.US,D,20250905,000000,22.81,22.94,22.6623,22.7849,4398,0
+ERNZ.US,D,20250908,000000,22.69,22.7827,22.69,22.7809,9711,0
+ERNZ.US,D,20250909,000000,22.72,22.8094,22.69,22.7736,14075,0
+ERNZ.US,D,20250910,000000,22.69,22.8576,22.63,22.7168,17606,0
+ERNZ.US,D,20250911,000000,22.72,23.13,22.72,23.13,17481,0
+ERNZ.US,D,20250912,000000,23.13,23.13,22.9412,22.9412,2283,0
+ERNZ.US,D,20250915,000000,23,23,22.79,22.7959,1576,0
+ERNZ.US,D,20250916,000000,22.75,22.78,22.58,22.6343,3454,0
+ERNZ.US,D,20250917,000000,22.7682,22.815,22.652,22.652,7544,0
+ERNZ.US,D,20250918,000000,22.69,22.89,22.67,22.8525,9640,0
+ERNZ.US,D,20250919,000000,22.74,22.77,22.71,22.7204,4243,0
+ERNZ.US,D,20250922,000000,22.7,22.7271,22.67,22.7271,10904,0
+ERNZ.US,D,20250923,000000,22.75,22.91,22.74,22.7677,29254,0
+ERNZ.US,D,20250924,000000,22.84,22.84,22.72,22.7344,3201,0
+ERNZ.US,D,20250925,000000,22.45,22.5759,22.3971,22.3971,881,0
+ERNZ.US,D,20250926,000000,22.505,22.5376,22.49,22.5376,687,0
+ERNZ.US,D,20250929,000000,22.56,22.56,22.26,22.3328,60558,0
+ERNZ.US,D,20250930,000000,22.32,22.3294,22.21,22.3294,4214,0
+ERNZ.US,D,20251001,000000,22.13,22.28,22.12,22.25,6845,0
+ERNZ.US,D,20251002,000000,22.12,22.23,22.12,22.2042,3444,0
+ERNZ.US,D,20251003,000000,22.31,22.375,22.2534,22.2534,1690,0
+ERNZ.US,D,20251006,000000,22.39,22.39,22.14,22.1552,2309,0
+ERNZ.US,D,20251007,000000,22.04,22.05,21.91,21.95,22633,0
+ERNZ.US,D,20251008,000000,22.07,22.07,21.88,21.9594,140923,0
+ERNZ.US,D,20251009,000000,21.8004,21.8004,21.64,21.6733,93948,0
+ERNZ.US,D,20251010,000000,21.73,21.7517,21.21,21.2113,181355,0
+ERNZ.US,D,20251013,000000,21.34,21.4062,21.3,21.4062,1045,0
+ERNZ.US,D,20251014,000000,21.28,21.6958,21.28,21.6958,2406,0
+ERNZ.US,D,20251015,000000,21.84,21.85,21.49,21.5573,121759,0
+ERNZ.US,D,20251016,000000,21.41,21.48,21.27,21.2728,1285,0
+ERNZ.US,D,20251017,000000,21.33,21.4657,21.33,21.4657,18246,0
+ERNZ.US,D,20251020,000000,21.58,21.59,21.51,21.5618,40448,0
+ERNZ.US,D,20251021,000000,21.48,21.73,21.48,21.7042,1148,0
+ERNZ.US,D,20251022,000000,21.77,21.77,21.5894,21.5894,1292,0
+ERNZ.US,D,20251023,000000,21.58,21.7,21.56,21.6505,104275,0
+ERNZ.US,D,20251024,000000,21.75,21.75,21.661,21.6998,12691,0
+ERNZ.US,D,20251027,000000,21.71,21.71,21.6089,21.6089,5464,0
+ERNZ.US,D,20251028,000000,21.55,21.6,21.51,21.51,84723,0
+ERNZ.US,D,20251029,000000,21.53,21.53,21.215,21.215,33658,0
+ERNZ.US,D,20251030,000000,20.97,21.08,20.96,20.97,27599,0
+ERNZ.US,D,20251031,000000,21.0099,21.06,20.93,21.06,10816,0
+ERNZ.US,D,20251103,000000,20.9403,20.9901,20.9403,20.9766,12463,0
+ERNZ.US,D,20251104,000000,20.86,20.8601,20.82,20.8472,8486,0
+ERNZ.US,D,20251105,000000,20.85,21.0264,20.85,20.9624,35567,0
+ERNZ.US,D,20251106,000000,20.95,20.95,20.62,20.7155,181749,0
+ERNZ.US,D,20251107,000000,20.79,20.87,20.77,20.8592,13865,0
+ERNZ.US,D,20251110,000000,20.87,20.8999,20.86,20.8769,19596,0
+ERNZ.US,D,20251111,000000,20.96,21.0059,20.9401,20.985,53749,0
+ERNZ.US,D,20251112,000000,20.91,21.057,20.91,20.9553,21661,0
+ERNZ.US,D,20251113,000000,20.9,21.0001,20.86,20.8607,24463,0
+ERNZ.US,D,20251114,000000,20.79,20.889,20.79,20.865,54801,0
+ERNZ.US,D,20251118,000000,20.6195,20.75,20.57,20.7049,5224,0
+ERNZ.US,D,20251119,000000,20.6501,20.73,20.53,20.5513,44462,0
+ERNZ.US,D,20251120,000000,20.61,20.7209,20.3819,20.3819,15478,0
+ERNZ.US,D,20251121,000000,20.45,20.765,20.45,20.722,357964,0
+ERNZ.US,D,20251124,000000,20.67,20.79,20.67,20.7877,4527,0
+ERNZ.US,D,20251125,000000,20.52,20.8175,20.52,20.8175,18322,0
+ERNZ.US,D,20251126,000000,20.85,20.99,20.85,20.963,7514,0
+ERNZ.US,D,20251128,000000,20.89,21.01,20.89,20.9978,1016,0
+ERNZ.US,D,20251201,000000,20.9,20.97,20.8543,20.8543,23208,0
+ERNZ.US,D,20251202,000000,20.78,20.8065,20.72,20.7669,47817,0
+ERNZ.US,D,20251203,000000,20.86,20.97,20.86,20.947,61857,0
+ERNZ.US,D,20251204,000000,20.91,20.935,20.87,20.89,6597,0
+ERNZ.US,D,20251205,000000,20.85,20.961,20.79,20.8357,133825,0
+ERNZ.US,D,20251208,000000,20.761,20.8102,20.71,20.73,13436,0
+ERNZ.US,D,20251209,000000,20.74,20.8295,20.74,20.77,20565,0
+ERNZ.US,D,20251210,000000,20.75,20.9188,20.73,20.9188,426123,0
+ERNZ.US,D,20251211,000000,20.9816,20.9816,20.91,20.91,715767,0
+ERNZ.US,D,20251212,000000,20.93,20.94,20.86,20.885,961640,0
+ERNZ.US,D,20251215,000000,20.97,20.97,20.74,20.805,64335,0
+ERNZ.US,D,20251216,000000,20.71,20.71,20.64,20.7069,21457,0
+ERNZ.US,D,20251217,000000,20.74,20.79,20.71,20.75,109616,0
+ERNZ.US,D,20251218,000000,20.815,20.82,20.66,20.69,1654,0
+ERNZ.US,D,20251219,000000,20.66,20.7029,20.66,20.7029,491,0
+ERNZ.US,D,20251222,000000,20.71,20.7625,20.66,20.6991,116532,0
+ERNZ.US,D,20251223,000000,20.65,20.68,20.63,20.655,30949,0
+ERNZ.US,D,20251224,000000,20.47,20.555,20.42,20.555,11513,0
+ERNZ.US,D,20251226,000000,20.53,20.6,20.511,20.6,152639,0
+ERNZ.US,D,20251229,000000,20.6,20.635,20.51,20.5454,17605,0
+ERNZ.US,D,20251230,000000,20.54,20.5947,20.53,20.555,8923,0
+ERNZ.US,D,20251231,000000,20.53,20.5495,20.47,20.485,21876,0
+ERNZ.US,D,20260102,000000,20.54,20.54,20.4,20.532,538,0
+ERNZ.US,D,20260105,000000,20.6,20.6,20.51,20.55,2785,0
+ERNZ.US,D,20260106,000000,20.58,20.6901,20.58,20.6901,493,0
+ERNZ.US,D,20260107,000000,20.75,20.75,20.62,20.655,11082,0
+ERNZ.US,D,20260108,000000,20.79,20.8854,20.79,20.8854,142,0
+ERNZ.US,D,20260109,000000,20.89,20.9851,20.89,20.975,38672,0
+ERNZ.US,D,20260112,000000,20.88,21.07,20.88,21.07,11001,0
+ERNZ.US,D,20260113,000000,21.12,21.2,21.11,21.15,17068,0
+ERNZ.US,D,20260114,000000,21.24,21.31,21.24,21.275,114277,0
+ERNZ.US,D,20260115,000000,21.18,21.325,21.18,21.2977,9487,0
+ERNZ.US,D,20260116,000000,21.24,21.32,21.24,21.32,1156,0
+ERNZ.US,D,20260120,000000,21.13,21.21,21.12,21.1632,59942,0
+ERNZ.US,D,20260121,000000,21.28,21.4113,21.28,21.4113,2436,0
+ERNZ.US,D,20260122,000000,21.49,21.51,21.43,21.43,1408,0
+ERNZ.US,D,20260123,000000,21.42,21.44,21.4,21.44,2628,0
+ERNZ.US,D,20260126,000000,21.37,21.425,21.37,21.425,412,0
+ERNZ.US,D,20260127,000000,21.41,21.4678,21.41,21.4678,114,0
+ERNZ.US,D,20260128,000000,21.43,21.46,21.43,21.46,225,0
+ERNZ.US,D,20260129,000000,21.43,21.43,21.3,21.3896,1736,0
+ERNZ.US,D,20260130,000000,21.27,21.2754,21.19,21.2754,517,0
+ERNZ.US,D,20260202,000000,21.12,21.2504,21.12,21.2504,1955,0
+ERNZ.US,D,20260203,000000,21.19,21.315,21.19,21.315,1113,0
+ERNZ.US,D,20260204,000000,21.31,21.4311,21.31,21.4311,138,0
+ERNZ.US,D,20260205,000000,21.3,21.3,21.14,21.19,13278,0
+ERNZ.US,D,20260206,000000,21.41,21.57,21.41,21.57,546,0
+ERNZ.US,D,20260209,000000,21.48,21.6274,21.47,21.6274,2451,0
+ERNZ.US,D,20260210,000000,21.58,21.635,21.58,21.635,111,0
+ERNZ.US,D,20260211,000000,21.6701,21.7973,21.6701,21.7973,5565,0
+ERNZ.US,D,20260212,000000,21.6,21.6,21.5,21.54,11038,0
+ERNZ.US,D,20260217,000000,21.7,21.7,21.6078,21.6078,2030,0
+ERNZ.US,D,20260218,000000,21.69,21.75,21.66,21.6701,21765,0

daily/us/nasdaq etfs/evym.us.txt

@@ -0,0 +1,235 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVYM.US,D,20250227,000000,49.99,50.015,49.99,50.015,209,0
+EVYM.US,D,20250228,000000,50.14,50.14,50.115,50.12,2418,0
+EVYM.US,D,20250303,000000,50.29,50.3,50.2899,50.3,400,0
+EVYM.US,D,20250304,000000,50.23,50.26,50.16,50.215,2809,0
+EVYM.US,D,20250305,000000,50.19,50.19,50.15,50.15,961,0
+EVYM.US,D,20250307,000000,50.025,50.0299,50.025,50.025,501,0
+EVYM.US,D,20250310,000000,50.1,50.15,50.0999,50.135,391,0
+EVYM.US,D,20250311,000000,50.24,50.24,50.06,50.089,105124,0
+EVYM.US,D,20250312,000000,50.05,50.05,49.8,49.805,1181,0
+EVYM.US,D,20250314,000000,49.765,49.765,49.725,49.725,247,0
+EVYM.US,D,20250317,000000,49.84,49.905,49.835,49.905,4311,0
+EVYM.US,D,20250320,000000,50.09,50.09,50.07,50.07,3500,0
+EVYM.US,D,20250324,000000,50.03,50.08,49.89,49.9,24492,0
+EVYM.US,D,20250325,000000,49.77,49.84,49.76,49.775,104602,0
+EVYM.US,D,20250326,000000,49.74,49.78,49.425,49.425,130632,0
+EVYM.US,D,20250327,000000,49.265,49.28,49.26,49.2726,51435,0
+EVYM.US,D,20250328,000000,49.46,49.625,49.46,49.625,6938,0
+EVYM.US,D,20250331,000000,49.66,49.66,49.605,49.605,1509,0
+EVYM.US,D,20250401,000000,49.78,49.89,49.78,49.845,1623,0
+EVYM.US,D,20250402,000000,49.81,49.89,49.74,49.7409,4187,0
+EVYM.US,D,20250403,000000,50.16,50.16,50.15,50.15,210,0
+EVYM.US,D,20250404,000000,50.39,50.415,50.23,50.415,642,0
+EVYM.US,D,20250407,000000,50.05,50.065,49.495,49.495,1976,0
+EVYM.US,D,20250408,000000,48.87,48.87,47.54,47.6201,152104,0
+EVYM.US,D,20250409,000000,46.45,47.375,46.11,47.375,38514,0
+EVYM.US,D,20250410,000000,48.27,48.41,47.64,48.1197,30524,0
+EVYM.US,D,20250411,000000,47.46,47.46,46.75,47.3476,9902,0
+EVYM.US,D,20250414,000000,47.96,48.05,47.8533,47.8533,94319,0
+EVYM.US,D,20250415,000000,48.08,48.19,47.95,48.0509,76954,0
+EVYM.US,D,20250416,000000,48.29,48.3,48.11,48.1919,3945,0
+EVYM.US,D,20250417,000000,48.33,48.36,48.22,48.2694,12504,0
+EVYM.US,D,20250421,000000,48.24,48.24,47.775,47.8055,11204,0
+EVYM.US,D,20250422,000000,47.7,47.7522,47.63,47.7522,2104,0
+EVYM.US,D,20250423,000000,48.46,48.49,47.94,48.0064,9458,0
+EVYM.US,D,20250424,000000,48.31,48.4461,48.31,48.4116,2117,0
+EVYM.US,D,20250425,000000,48.6,48.6,48.42,48.4234,23303,0
+EVYM.US,D,20250428,000000,48.53,48.535,48.5223,48.5223,619,0
+EVYM.US,D,20250429,000000,48.71,48.71,48.55,48.6855,18852,0
+EVYM.US,D,20250430,000000,48.72,48.72,48.61,48.72,21394,0
+EVYM.US,D,20250501,000000,48.74,48.83,48.74,48.7884,49344,0
+EVYM.US,D,20250502,000000,48.77,48.77,48.61,48.6587,15080,0
+EVYM.US,D,20250505,000000,48.77,48.77,48.46,48.4774,8097,0
+EVYM.US,D,20250506,000000,48.74,48.7583,48.71,48.7583,261,0
+EVYM.US,D,20250507,000000,48.78,48.89,48.765,48.765,18477,0
+EVYM.US,D,20250508,000000,48.7339,48.7339,48.65,48.6905,761,0
+EVYM.US,D,20250509,000000,48.75,48.75,48.67,48.7043,4545,0
+EVYM.US,D,20250512,000000,48.6438,48.6515,48.63,48.6515,4850,0
+EVYM.US,D,20250513,000000,48.72,48.73,48.67,48.73,3262,0
+EVYM.US,D,20250514,000000,48.55,48.55,48.35,48.4698,15484,0
+EVYM.US,D,20250515,000000,48.74,48.74,48.52,48.5945,14010,0
+EVYM.US,D,20250516,000000,48.72,48.75,48.59,48.73,11250,0
+EVYM.US,D,20250519,000000,48.28,48.6952,48.28,48.6952,6539,0
+EVYM.US,D,20250520,000000,48.5,48.605,48.38,48.605,5227,0
+EVYM.US,D,20250521,000000,48.44,48.44,48.24,48.26,33707,0
+EVYM.US,D,20250522,000000,48.1,48.22,48.07,48.1218,28174,0
+EVYM.US,D,20250523,000000,48.195,48.2831,48.195,48.2831,15818,0
+EVYM.US,D,20250527,000000,48.31,48.575,48.31,48.575,9546,0
+EVYM.US,D,20250528,000000,48.4562,48.4778,48.44,48.4778,2998,0
+EVYM.US,D,20250529,000000,48.48,48.4914,48.48,48.4914,70155,0
+EVYM.US,D,20250530,000000,48.28,48.28,48.15,48.1964,7752,0
+EVYM.US,D,20250602,000000,48.02,48.02,47.95,47.9903,2803,0
+EVYM.US,D,20250603,000000,47.99,48.0108,47.99,48.0108,3023,0
+EVYM.US,D,20250604,000000,48.1,48.15,48.09,48.1422,9207,0
+EVYM.US,D,20250605,000000,48.22,48.22,48.1499,48.1706,8434,0
+EVYM.US,D,20250606,000000,48.02,48.03,47.99,48.0013,885,0
+EVYM.US,D,20250609,000000,48.14,48.21,48.08,48.2043,12175,0
+EVYM.US,D,20250610,000000,48.13,48.135,48.13,48.13,1560,0
+EVYM.US,D,20250611,000000,48.17,48.18,48.08,48.14,9203,0
+EVYM.US,D,20250612,000000,48.39,48.405,48.39,48.405,1436,0
+EVYM.US,D,20250613,000000,48.38,48.38,48.31,48.3282,2644,0
+EVYM.US,D,20250616,000000,48.32,48.44,48.29,48.31,24671,0
+EVYM.US,D,20250618,000000,48.54,48.54,48.3156,48.3156,10012,0
+EVYM.US,D,20250620,000000,48.33,48.475,48.32,48.475,1758,0
+EVYM.US,D,20250623,000000,48.46,48.57,48.46,48.47,21069,0
+EVYM.US,D,20250624,000000,48.51,48.5201,48.4944,48.4944,12178,0
+EVYM.US,D,20250625,000000,48.67,48.67,48.4193,48.45,10579,0
+EVYM.US,D,20250626,000000,48.53,48.56,48.5,48.5253,6912,0
+EVYM.US,D,20250627,000000,48.53,48.59,48.41,48.44,20040,0
+EVYM.US,D,20250630,000000,48.36,48.45,48.2901,48.4453,8338,0
+EVYM.US,D,20250701,000000,48.6,48.6,48.43,48.435,14338,0
+EVYM.US,D,20250702,000000,48.56,48.56,48.37,48.5015,23061,0
+EVYM.US,D,20250703,000000,48.48,48.5,48.39,48.4507,19915,0
+EVYM.US,D,20250707,000000,48.41,48.44,48.39,48.4147,4356,0
+EVYM.US,D,20250708,000000,48.47,48.47,48.3456,48.3456,1009,0
+EVYM.US,D,20250709,000000,48.4484,48.4486,48.3799,48.38,7043,0
+EVYM.US,D,20250710,000000,48.38,48.38,48.345,48.3572,1500,0
+EVYM.US,D,20250711,000000,48.32,48.32,48.1459,48.1459,610,0
+EVYM.US,D,20250714,000000,48.16,48.16,48.02,48.045,7318,0
+EVYM.US,D,20250715,000000,48.05,48.05,47.96,47.965,6086,0
+EVYM.US,D,20250716,000000,47.91,47.91,47.73,47.785,27127,0
+EVYM.US,D,20250717,000000,47.74,47.75,47.6,47.635,8751,0
+EVYM.US,D,20250718,000000,47.53,47.53,47.4769,47.4769,3605,0
+EVYM.US,D,20250721,000000,47.64,47.7901,47.64,47.6724,17520,0
+EVYM.US,D,20250722,000000,47.64,47.71,47.64,47.7,3046,0
+EVYM.US,D,20250723,000000,47.6,47.6088,47.57,47.6088,648,0
+EVYM.US,D,20250724,000000,47.47,47.65,47.47,47.6157,6845,0
+EVYM.US,D,20250725,000000,47.68,47.68,47.63,47.6527,2274,0
+EVYM.US,D,20250728,000000,47.5824,47.5824,47.5772,47.5772,2093,0
+EVYM.US,D,20250729,000000,47.69,47.8,47.69,47.7148,3845,0
+EVYM.US,D,20250730,000000,47.77,47.77,47.63,47.6509,6539,0
+EVYM.US,D,20250731,000000,47.59,47.6691,47.57,47.5921,4629,0
+EVYM.US,D,20250801,000000,47.86,47.956,47.86,47.956,2743,0
+EVYM.US,D,20250804,000000,48.01,48.04,47.97,48.03,14034,0
+EVYM.US,D,20250805,000000,48.07,48.21,48.03,48.09,60606,0
+EVYM.US,D,20250806,000000,48.04,48.07,47.8,47.9211,25343,0
+EVYM.US,D,20250807,000000,47.95,48.01,47.5,47.8726,21147,0
+EVYM.US,D,20250808,000000,47.865,47.92,47.86,47.92,4803,0
+EVYM.US,D,20250811,000000,48.01,48.0305,47.98,48.0305,17137,0
+EVYM.US,D,20250812,000000,48.03,48.0497,48.01,48.0497,498,0
+EVYM.US,D,20250813,000000,47.995,48.01,47.99,48.01,1237,0
+EVYM.US,D,20250814,000000,48,48,47.91,47.91,12399,0
+EVYM.US,D,20250815,000000,47.92,47.93,47.9,47.9199,3963,0
+EVYM.US,D,20250818,000000,47.93,47.93,47.8605,47.915,2173,0
+EVYM.US,D,20250819,000000,47.86,47.88,47.825,47.8535,9533,0
+EVYM.US,D,20250820,000000,47.84,47.87,47.84,47.8647,1075,0
+EVYM.US,D,20250821,000000,47.8,47.8395,47.79,47.815,3159,0
+EVYM.US,D,20250822,000000,48,48,47.96,47.9784,11652,0
+EVYM.US,D,20250825,000000,47.92,47.95,47.9,47.9153,3765,0
+EVYM.US,D,20250826,000000,47.94,47.98,47.925,47.98,1013,0
+EVYM.US,D,20250827,000000,47.93,48,47.93,47.9833,11618,0
+EVYM.US,D,20250828,000000,47.93,47.9919,47.93,47.9919,2731,0
+EVYM.US,D,20250829,000000,47.8,47.84,47.7739,47.7739,8936,0
+EVYM.US,D,20250902,000000,47.71,47.75,47.69,47.7017,4696,0
+EVYM.US,D,20250903,000000,47.8,47.91,47.8,47.9031,5574,0
+EVYM.US,D,20250904,000000,48.04,48.11,48.02,48.0428,25161,0
+EVYM.US,D,20250905,000000,48.47,48.51,48.455,48.51,1768,0
+EVYM.US,D,20250908,000000,48.81,48.89,48.67,48.8406,17653,0
+EVYM.US,D,20250909,000000,48.92,48.9799,48.89,48.9121,5989,0
+EVYM.US,D,20250910,000000,49.06,49.2,48.99,49.1784,5810,0
+EVYM.US,D,20250911,000000,49.29,49.42,49.29,49.39,952,0
+EVYM.US,D,20250912,000000,49.36,49.4,49.33,49.3608,9127,0
+EVYM.US,D,20250915,000000,49.45,49.4545,49.4354,49.4545,4598,0
+EVYM.US,D,20250916,000000,49.4648,49.58,49.4648,49.5512,7579,0
+EVYM.US,D,20250917,000000,49.6446,49.67,49.6398,49.6398,6624,0
+EVYM.US,D,20250918,000000,49.53,49.56,49.49,49.5375,11960,0
+EVYM.US,D,20250919,000000,49.52,49.52,49.48,49.4921,1672,0
+EVYM.US,D,20250922,000000,49.43,49.5291,49.43,49.5291,3887,0
+EVYM.US,D,20250923,000000,49.46,49.4683,49.46,49.4683,1508,0
+EVYM.US,D,20250924,000000,49.42,49.45,49.38,49.385,9114,0
+EVYM.US,D,20250925,000000,49.55,49.55,49.3475,49.3475,8516,0
+EVYM.US,D,20250926,000000,49.45,49.45,49.4241,49.4241,1159,0
+EVYM.US,D,20250929,000000,49.55,49.5501,49.5332,49.5501,361,0
+EVYM.US,D,20250930,000000,49.355,49.4297,49.355,49.41,4350,0
+EVYM.US,D,20251001,000000,49.45,49.45,49.415,49.415,5218,0
+EVYM.US,D,20251002,000000,49.46,49.5,49.46,49.4915,2954,0
+EVYM.US,D,20251003,000000,49.46,49.48,49.46,49.48,1176,0
+EVYM.US,D,20251006,000000,49.45,49.47,49.43,49.45,4385,0
+EVYM.US,D,20251007,000000,49.42,49.4634,49.42,49.4634,408,0
+EVYM.US,D,20251008,000000,49.4348,49.5,49.4348,49.4697,9293,0
+EVYM.US,D,20251009,000000,49.55,49.55,49.52,49.545,899,0
+EVYM.US,D,20251010,000000,49.61,49.65,49.6099,49.63,3023,0
+EVYM.US,D,20251014,000000,49.76,49.76,49.7358,49.7358,5140,0
+EVYM.US,D,20251015,000000,49.97,50.01,49.8925,49.9044,38170,0
+EVYM.US,D,20251016,000000,50.09,50.13,50.08,50.0996,21560,0
+EVYM.US,D,20251017,000000,50.14,50.14,50.099,50.099,1959,0
+EVYM.US,D,20251020,000000,50.21,50.24,50.21,50.2166,15736,0
+EVYM.US,D,20251021,000000,50.21,50.21,50.2,50.2,514,0
+EVYM.US,D,20251022,000000,50.71,50.71,50.23,50.245,32886,0
+EVYM.US,D,20251024,000000,50.39,50.39,50.27,50.27,481,0
+EVYM.US,D,20251027,000000,50.305,50.31,50.305,50.31,311,0
+EVYM.US,D,20251028,000000,50.2332,50.2332,50.1946,50.1946,380,0
+EVYM.US,D,20251029,000000,50.25,50.25,50.1297,50.1297,4909,0
+EVYM.US,D,20251031,000000,50.035,50.035,49.9698,49.9698,1828,0
+EVYM.US,D,20251103,000000,49.97,49.97,49.8652,49.88,1486,0
+EVYM.US,D,20251104,000000,49.98,49.98,49.95,49.95,688,0
+EVYM.US,D,20251105,000000,49.9,49.9,49.8237,49.8237,3098,0
+EVYM.US,D,20251106,000000,50.21,50.21,49.99,50.015,8684,0
+EVYM.US,D,20251107,000000,50.04,50.08,49.97,50,5147,0
+EVYM.US,D,20251110,000000,49.936,49.9732,49.936,49.9629,1288,0
+EVYM.US,D,20251111,000000,49.83,50.14,49.83,50.14,2146,0
+EVYM.US,D,20251114,000000,49.99,49.99,49.88,49.88,13078,0
+EVYM.US,D,20251117,000000,50.0076,50.055,49.931,49.931,8664,0
+EVYM.US,D,20251118,000000,50.15,50.15,50.04,50.1009,19598,0
+EVYM.US,D,20251119,000000,50.12,50.12,50.03,50.045,8643,0
+EVYM.US,D,20251120,000000,50.14,50.14,50.06,50.0816,9714,0
+EVYM.US,D,20251121,000000,50.07,50.08,50.03,50.035,11244,0
+EVYM.US,D,20251124,000000,50.11,50.12,50.07,50.0797,8373,0
+EVYM.US,D,20251125,000000,50.13,50.17,50.1,50.125,11709,0
+EVYM.US,D,20251126,000000,50.25,50.25,50.14,50.16,82212,0
+EVYM.US,D,20251128,000000,49.67,50.12,49.67,49.9939,25536,0
+EVYM.US,D,20251201,000000,49.86,49.94,49.8525,49.91,11399,0
+EVYM.US,D,20251202,000000,49.93,49.93,49.76,49.7683,16216,0
+EVYM.US,D,20251203,000000,49.88,49.88,49.82,49.82,6375,0
+EVYM.US,D,20251204,000000,49.82,49.9299,49.82,49.835,1500,0
+EVYM.US,D,20251205,000000,49.86,49.87,49.815,49.825,2689,0
+EVYM.US,D,20251208,000000,49.88,49.92,49.855,49.855,5072,0
+EVYM.US,D,20251209,000000,49.97,49.97,49.7615,49.7615,11056,0
+EVYM.US,D,20251210,000000,49.84,49.875,49.81,49.875,5448,0
+EVYM.US,D,20251211,000000,49.97,49.97,49.89,49.9144,9378,0
+EVYM.US,D,20251212,000000,49.87,49.89,49.815,49.815,3602,0
+EVYM.US,D,20251215,000000,49.88,49.88,49.8454,49.8454,5577,0
+EVYM.US,D,20251216,000000,49.91,49.96,49.91,49.9465,2912,0
+EVYM.US,D,20251217,000000,49.97,49.97,49.885,49.929,6155,0
+EVYM.US,D,20251218,000000,50,50.01,49.9534,49.9534,7772,0
+EVYM.US,D,20251219,000000,50,50.04,50,50,2203,0
+EVYM.US,D,20251222,000000,50.02,50.03,49.9646,49.965,11806,0
+EVYM.US,D,20251223,000000,49.79,49.82,49.78,49.785,4324,0
+EVYM.US,D,20251224,000000,49.76,49.8,49.76,49.8,3437,0
+EVYM.US,D,20251226,000000,49.86,49.86,49.79,49.8257,23078,0
+EVYM.US,D,20251229,000000,49.84,49.87,49.79,49.845,6319,0
+EVYM.US,D,20251230,000000,49.85,49.94,49.85,49.91,7161,0
+EVYM.US,D,20251231,000000,49.93,49.9571,49.9,49.93,3288,0
+EVYM.US,D,20260102,000000,49.94,49.96,49.91,49.96,1873,0
+EVYM.US,D,20260105,000000,49.96,50.02,49.87,49.9785,18663,0
+EVYM.US,D,20260106,000000,49.9709,49.9887,49.9709,49.9887,693,0
+EVYM.US,D,20260107,000000,50.2,50.25,50.1371,50.1819,9519,0
+EVYM.US,D,20260108,000000,50.0876,50.21,50.0876,50.19,11063,0
+EVYM.US,D,20260109,000000,50.22,50.225,50.195,50.2203,3528,0
+EVYM.US,D,20260112,000000,50.075,50.2199,50.075,50.1706,8747,0
+EVYM.US,D,20260113,000000,49.98,50.22,49.98,50.21,6981,0
+EVYM.US,D,20260114,000000,50.28,50.28,50.24,50.265,9863,0
+EVYM.US,D,20260115,000000,50.28,50.29,50.2225,50.2225,1764,0
+EVYM.US,D,20260116,000000,50.21,50.24,50.2,50.205,6324,0
+EVYM.US,D,20260120,000000,50.2,50.2,49.86,49.915,7443,0
+EVYM.US,D,20260121,000000,49.99,50.11,49.96,50.069,4604,0
+EVYM.US,D,20260122,000000,50.035,50.0575,49.96,50.0359,3280,0
+EVYM.US,D,20260123,000000,50.099,50.14,50.099,50.1039,2508,0
+EVYM.US,D,20260126,000000,50.205,50.23,50.16,50.2092,7291,0
+EVYM.US,D,20260127,000000,50.225,50.225,50.22,50.225,649,0
+EVYM.US,D,20260128,000000,50.22,50.26,50.14,50.2267,9056,0
+EVYM.US,D,20260129,000000,50.17,50.22,50.12,50.155,10767,0
+EVYM.US,D,20260130,000000,50.055,50.055,49.9733,49.9733,1281,0
+EVYM.US,D,20260202,000000,50.13,50.18,50.13,50.15,1932,0
+EVYM.US,D,20260203,000000,50.14,50.16,50.055,50.07,1273,0
+EVYM.US,D,20260204,000000,50.1,50.205,50.1,50.175,2007,0
+EVYM.US,D,20260205,000000,50.28,50.28,50.2016,50.2445,9618,0
+EVYM.US,D,20260206,000000,50.2513,50.263,50.235,50.235,2848,0
+EVYM.US,D,20260209,000000,50.4,50.41,50.38,50.41,1425,0
+EVYM.US,D,20260210,000000,50.28,50.54,50.28,50.3871,6128,0
+EVYM.US,D,20260211,000000,50.48,50.48,50.39,50.445,3098,0
+EVYM.US,D,20260212,000000,50.49,50.6052,50.49,50.585,11505,0
+EVYM.US,D,20260213,000000,50.64,50.71,50.635,50.635,4473,0
+EVYM.US,D,20260217,000000,50.68,50.72,50.68,50.6972,1118,0
+EVYM.US,D,20260218,000000,50.35,50.69,50.35,50.69,3198,0

daily/us/nasdaq etfs/fdff.us.txt

@@ -0,0 +1,674 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDFF.US,D,20230613,000000,25.419,25.419,25.34,25.38,3420,0
+FDFF.US,D,20230614,000000,25.46,25.53,25.3,25.3975,2325,0
+FDFF.US,D,20230615,000000,25.36,25.6656,25.36,25.6656,901,0
+FDFF.US,D,20230616,000000,25.69,25.69,25.49,25.5,44280,0
+FDFF.US,D,20230620,000000,25.32,25.3405,25.259,25.3405,2107,0
+FDFF.US,D,20230621,000000,25.245,25.35,25.2007,25.3114,39809,0
+FDFF.US,D,20230622,000000,25.24,25.24,25.15,25.1734,680,0
+FDFF.US,D,20230623,000000,24.92,25.02,24.92,25.0144,2548,0
+FDFF.US,D,20230626,000000,25.1,25.1,24.8949,24.8949,5279,0
+FDFF.US,D,20230627,000000,24.9,25.1496,24.9,25.13,14136,0
+FDFF.US,D,20230628,000000,25.08,25.25,25.08,25.25,1739,0
+FDFF.US,D,20230629,000000,25.3401,25.39,25.25,25.39,5168,0
+FDFF.US,D,20230630,000000,25.43,25.71,25.43,25.6638,2739,0
+FDFF.US,D,20230703,000000,25.1,25.635,25.1,25.635,2846,0
+FDFF.US,D,20230705,000000,25.1,25.3601,25.1,25.33,2453,0
+FDFF.US,D,20230706,000000,24.94,25.0329,24.94,25.0329,712,0
+FDFF.US,D,20230707,000000,25.1833,25.1833,25.1833,25.1833,88,0
+FDFF.US,D,20230710,000000,25.35,25.38,25.35,25.38,442,0
+FDFF.US,D,20230711,000000,25.42,25.8099,25.42,25.78,2039,0
+FDFF.US,D,20230712,000000,26.08,26.1611,26.02,26.09,7986,0
+FDFF.US,D,20230713,000000,26.3692,26.49,26.29,26.49,3753,0
+FDFF.US,D,20230714,000000,26.53,26.53,26.415,26.42,1878,0
+FDFF.US,D,20230717,000000,26.555,26.79,26.555,26.79,1649,0
+FDFF.US,D,20230718,000000,26.7,26.93,26.7,26.93,1871,0
+FDFF.US,D,20230719,000000,26.92,27.1199,26.92,27,4052,0
+FDFF.US,D,20230720,000000,26.86,26.907,26.82,26.907,1571,0
+FDFF.US,D,20230721,000000,26.91,26.9861,26.91,26.9861,2774,0
+FDFF.US,D,20230724,000000,26.93,27.065,26.93,27.0501,3875,0
+FDFF.US,D,20230725,000000,27.04,27.1,27.04,27.045,1714,0
+FDFF.US,D,20230726,000000,27.129,27.129,27.04,27.0731,1248,0
+FDFF.US,D,20230727,000000,27.06,27.06,26.7091,26.7202,1325,0
+FDFF.US,D,20230728,000000,26.995,27,26.71,26.865,10077,0
+FDFF.US,D,20230731,000000,27,27,26.95,26.95,1125,0
+FDFF.US,D,20230801,000000,26.8,26.88,26.79,26.88,2189,0
+FDFF.US,D,20230802,000000,26.43,26.505,26.4,26.4,846,0
+FDFF.US,D,20230803,000000,26.32,26.4599,26.32,26.447,1015,0
+FDFF.US,D,20230804,000000,26.74,26.7637,26.4756,26.4756,491,0
+FDFF.US,D,20230807,000000,26.66,26.7137,26.66,26.7137,343,0
+FDFF.US,D,20230808,000000,26.31,26.391,26.19,26.391,1787,0
+FDFF.US,D,20230809,000000,26.3,26.4152,26.2797,26.2797,1102,0
+FDFF.US,D,20230810,000000,26.31,26.31,26.2094,26.2094,889,0
+FDFF.US,D,20230811,000000,26.13,26.2,26.13,26.14,1506,0
+FDFF.US,D,20230814,000000,26,26.21,25.97,26.21,1054,0
+FDFF.US,D,20230815,000000,26,26,25.86,25.98,2557,0
+FDFF.US,D,20230816,000000,26.55,26.57,26.34,26.34,1109,0
+FDFF.US,D,20230817,000000,25.87,25.87,25.61,25.61,788,0
+FDFF.US,D,20230818,000000,25.59,25.73,25.56,25.705,3653,0
+FDFF.US,D,20230821,000000,25.4106,25.6085,25.4106,25.55,2435,0
+FDFF.US,D,20230822,000000,25.47,25.5164,25.47,25.4851,3686,0
+FDFF.US,D,20230823,000000,25.7,25.7794,25.7,25.7794,208,0
+FDFF.US,D,20230824,000000,25.78,25.78,25.5792,25.5792,478,0
+FDFF.US,D,20230825,000000,25.62,25.81,25.62,25.7559,868,0
+FDFF.US,D,20230828,000000,25.82,25.99,25.82,25.9801,1197,0
+FDFF.US,D,20230829,000000,26.27,26.3444,26.27,26.3444,252,0
+FDFF.US,D,20230830,000000,26.4902,26.54,26.4902,26.51,2255,0
+FDFF.US,D,20230831,000000,26.54,26.585,26.5344,26.5344,2470,0
+FDFF.US,D,20230901,000000,26.61,26.62,26.54,26.62,2792,0
+FDFF.US,D,20230905,000000,26.5128,26.5128,26.3951,26.3951,7609,0
+FDFF.US,D,20230906,000000,26.27,26.27,26.2097,26.265,754,0
+FDFF.US,D,20230907,000000,26.19,26.2004,26.19,26.2004,386,0
+FDFF.US,D,20230908,000000,26.14,26.17,26.03,26.0624,2340,0
+FDFF.US,D,20230911,000000,26.14,26.2399,26.14,26.2135,1126,0
+FDFF.US,D,20230912,000000,26.15,26.2179,26.15,26.2179,460,0
+FDFF.US,D,20230913,000000,26.24,26.24,26.11,26.11,1274,0
+FDFF.US,D,20230914,000000,26.11,26.3193,26.11,26.27,3116,0
+FDFF.US,D,20230915,000000,26.26,26.26,26.09,26.09,5388,0
+FDFF.US,D,20230918,000000,26.11,26.11,26.03,26.03,1764,0
+FDFF.US,D,20230919,000000,26,26,25.82,25.88,2667,0
+FDFF.US,D,20230920,000000,26.02,26.06,25.74,25.74,1023,0
+FDFF.US,D,20230921,000000,25.27,25.29,25.17,25.17,1288,0
+FDFF.US,D,20230922,000000,25.31,25.3201,25.18,25.18,2002,0
+FDFF.US,D,20230925,000000,24.98,25.12,24.98,25.12,1285,0
+FDFF.US,D,20230926,000000,25,25,24.76,24.7895,3094,0
+FDFF.US,D,20230927,000000,24.84,24.84,24.6,24.76,2625,0
+FDFF.US,D,20230928,000000,24.92,25.08,24.88,25.05,2944,0
+FDFF.US,D,20230929,000000,25.24,25.24,24.9738,24.9738,341,0
+FDFF.US,D,20231002,000000,24.88,24.88,24.64,24.68,1794,0
+FDFF.US,D,20231003,000000,24.51,24.51,24.2,24.2,4554,0
+FDFF.US,D,20231004,000000,24.31,24.49,24.31,24.49,1934,0
+FDFF.US,D,20231005,000000,24.48,24.6132,24.44,24.6132,497,0
+FDFF.US,D,20231006,000000,24.48,24.87,24.48,24.87,788,0
+FDFF.US,D,20231009,000000,24.62,24.83,24.58,24.83,1014,0
+FDFF.US,D,20231010,000000,25.21,25.2237,25.14,25.14,2165,0
+FDFF.US,D,20231011,000000,25.2,25.2,25.2,25.2,112,0
+FDFF.US,D,20231012,000000,24.8651,24.8651,24.8651,24.8651,124,0
+FDFF.US,D,20231013,000000,24.51,24.54,24.45,24.54,2674,0
+FDFF.US,D,20231016,000000,24.64,24.899,24.64,24.86,3318,0
+FDFF.US,D,20231017,000000,25.05,25.05,24.96,25,435,0
+FDFF.US,D,20231018,000000,24.645,24.645,24.52,24.53,1196,0
+FDFF.US,D,20231019,000000,24.37,24.37,24.22,24.22,636,0
+FDFF.US,D,20231020,000000,24,24.0942,23.94,23.9736,1522,0
+FDFF.US,D,20231023,000000,24.0078,24.0078,24.0078,24.0078,99,0
+FDFF.US,D,20231024,000000,24.02,24.02,24.02,24.02,171,0
+FDFF.US,D,20231025,000000,23.68,23.68,23.51,23.51,269,0
+FDFF.US,D,20231026,000000,23.5,23.519,23.39,23.39,2890,0
+FDFF.US,D,20231027,000000,23.4,23.4,23.4,23.4,327,0
+FDFF.US,D,20231030,000000,23.53,23.6712,23.53,23.6712,2359,0
+FDFF.US,D,20231031,000000,23.71,23.8402,23.71,23.8402,507,0
+FDFF.US,D,20231101,000000,23.99,24.07,23.99,24.07,626,0
+FDFF.US,D,20231102,000000,24.3683,24.56,24.3683,24.56,813,0
+FDFF.US,D,20231103,000000,24.98,24.98,24.97,24.97,382,0
+FDFF.US,D,20231106,000000,24.8196,24.83,24.7427,24.83,8959,0
+FDFF.US,D,20231107,000000,24.7698,24.83,24.713,24.83,2716,0
+FDFF.US,D,20231108,000000,24.6,25.03,24.6,25.01,8496,0
+FDFF.US,D,20231109,000000,25.25,25.25,25.02,25.02,1250,0
+FDFF.US,D,20231110,000000,25.03,25.18,25.03,25.18,443,0
+FDFF.US,D,20231113,000000,25.16,25.409,25.16,25.35,8929,0
+FDFF.US,D,20231114,000000,26.01,26.2302,26,26.14,3245,0
+FDFF.US,D,20231115,000000,26.22,26.37,26.14,26.1448,1800,0
+FDFF.US,D,20231116,000000,26.09,26.09,25.941,26.08,1713,0
+FDFF.US,D,20231117,000000,26.23,26.23,26.19,26.2,3381,0
+FDFF.US,D,20231120,000000,26.48,26.52,26.48,26.5,1334,0
+FDFF.US,D,20231121,000000,26.3748,26.42,26.3748,26.42,576,0
+FDFF.US,D,20231122,000000,26.41,26.5252,26.4,26.4684,3539,0
+FDFF.US,D,20231124,000000,26.6,26.685,26.6,26.6675,1104,0
+FDFF.US,D,20231127,000000,26.57,26.64,26.57,26.64,577,0
+FDFF.US,D,20231128,000000,26.6852,26.84,26.6852,26.81,1613,0
+FDFF.US,D,20231129,000000,27.01,27.065,26.8964,26.8964,2228,0
+FDFF.US,D,20231130,000000,26.9,26.95,26.79,26.95,13074,0
+FDFF.US,D,20231201,000000,27.08,27.32,27.05,27.32,2358,0
+FDFF.US,D,20231204,000000,27.21,27.35,27.2,27.235,1053,0
+FDFF.US,D,20231205,000000,27.175,27.25,27.1701,27.25,597,0
+FDFF.US,D,20231206,000000,27.36,27.36,27.09,27.09,4986,0
+FDFF.US,D,20231207,000000,27.165,27.2397,27.14,27.2397,1262,0
+FDFF.US,D,20231208,000000,27.2,27.48,27.2,27.48,3061,0
+FDFF.US,D,20231211,000000,27.48,27.75,27.48,27.75,4704,0
+FDFF.US,D,20231212,000000,27.7776,27.93,27.7776,27.93,3058,0
+FDFF.US,D,20231213,000000,27.88,28.48,27.85,28.48,4676,0
+FDFF.US,D,20231214,000000,28.74,28.855,28.53,28.7,5132,0
+FDFF.US,D,20231215,000000,28.395,28.44,28.35,28.36,2444,0
+FDFF.US,D,20231218,000000,28.43,28.57,28.43,28.49,3931,0
+FDFF.US,D,20231219,000000,28.89,28.93,28.83,28.86,5251,0
+FDFF.US,D,20231220,000000,28.8,28.92,28.32,28.32,3234,0
+FDFF.US,D,20231221,000000,28.56,28.74,28.56,28.74,1424,0
+FDFF.US,D,20231222,000000,28.76,28.9737,28.76,28.91,4241,0
+FDFF.US,D,20231226,000000,28.9,29.03,28.9,29.03,4301,0
+FDFF.US,D,20231227,000000,29.02,29.2801,29.02,29.28,3344,0
+FDFF.US,D,20231228,000000,29.36,29.36,29.27,29.35,15536,0
+FDFF.US,D,20231229,000000,29.35,29.35,29.13,29.13,2184,0
+FDFF.US,D,20240102,000000,28.83,28.83,28.5901,28.6184,1529,0
+FDFF.US,D,20240103,000000,28.275,28.275,28.2,28.21,1294,0
+FDFF.US,D,20240104,000000,28.4114,28.4452,28.3,28.3,1242,0
+FDFF.US,D,20240105,000000,28.22,28.46,28.22,28.3,3067,0
+FDFF.US,D,20240108,000000,28.49,28.92,28.49,28.92,1626,0
+FDFF.US,D,20240109,000000,28.665,28.68,28.62,28.62,1733,0
+FDFF.US,D,20240110,000000,28.7,28.7,28.64,28.64,698,0
+FDFF.US,D,20240111,000000,28.69,28.76,28.4812,28.59,667,0
+FDFF.US,D,20240112,000000,28.6954,28.6954,28.62,28.62,1033,0
+FDFF.US,D,20240116,000000,28.48,28.48,28.43,28.44,830,0
+FDFF.US,D,20240117,000000,28.18,28.27,28.11,28.27,1474,0
+FDFF.US,D,20240118,000000,28.33,28.33,28.33,28.33,281,0
+FDFF.US,D,20240119,000000,28.37,28.6,28.34,28.6,2477,0
+FDFF.US,D,20240122,000000,28.87,28.8952,28.71,28.71,2555,0
+FDFF.US,D,20240123,000000,28.72,28.72,28.61,28.72,4601,0
+FDFF.US,D,20240124,000000,28.86,28.8601,28.6,28.6,5232,0
+FDFF.US,D,20240125,000000,28.68,28.7098,28.56,28.61,2305,0
+FDFF.US,D,20240126,000000,28.75,28.7763,28.72,28.72,1297,0
+FDFF.US,D,20240129,000000,28.59,28.91,28.59,28.91,4163,0
+FDFF.US,D,20240130,000000,28.86,28.93,28.79,28.79,6407,0
+FDFF.US,D,20240131,000000,28.36,28.36,28.36,28.36,67,0
+FDFF.US,D,20240201,000000,28.54,28.75,28.54,28.75,1525,0
+FDFF.US,D,20240202,000000,28.52,28.8,28.52,28.73,2363,0
+FDFF.US,D,20240205,000000,28.64,28.64,28.36,28.36,2387,0
+FDFF.US,D,20240206,000000,28.3809,28.51,28.36,28.51,943,0
+FDFF.US,D,20240207,000000,28.5,28.65,28.5,28.59,1564,0
+FDFF.US,D,20240208,000000,28.84,29.3331,28.84,29.3,10709,0
+FDFF.US,D,20240209,000000,29.35,29.63,29.35,29.63,2878,0
+FDFF.US,D,20240212,000000,29.95,30.05,29.9,29.95,10244,0
+FDFF.US,D,20240213,000000,29.47,29.48,29.14,29.28,12993,0
+FDFF.US,D,20240214,000000,29.645,29.88,29.56,29.86,9989,0
+FDFF.US,D,20240215,000000,30.13,30.28,30.1,30.28,9759,0
+FDFF.US,D,20240216,000000,30.32,30.4,30.17,30.1722,4763,0
+FDFF.US,D,20240220,000000,29.92,29.98,29.88,29.98,1156,0
+FDFF.US,D,20240221,000000,29.95,29.95,29.67,29.81,10244,0
+FDFF.US,D,20240222,000000,30.195,30.3385,30.195,30.3385,5109,0
+FDFF.US,D,20240223,000000,30.49,30.57,30.41,30.46,7539,0
+FDFF.US,D,20240226,000000,30.44,30.68,30.44,30.6372,4495,0
+FDFF.US,D,20240227,000000,30.78,30.93,30.78,30.93,2402,0
+FDFF.US,D,20240228,000000,31.1,31.35,31.1,31.2,3116,0
+FDFF.US,D,20240229,000000,31.43,31.43,31.2946,31.34,2896,0
+FDFF.US,D,20240301,000000,31.36,31.55,31.3599,31.5192,8138,0
+FDFF.US,D,20240304,000000,31.5,31.685,31.5,31.6,2901,0
+FDFF.US,D,20240305,000000,31.65,31.65,31.1655,31.2,3899,0
+FDFF.US,D,20240306,000000,31.56,31.67,31.4999,31.5397,6115,0
+FDFF.US,D,20240307,000000,31.8,31.8,31.7,31.7687,2866,0
+FDFF.US,D,20240308,000000,31.918,32.12,31.779,31.89,4059,0
+FDFF.US,D,20240311,000000,31.8535,32.0589,31.8535,31.86,5037,0
+FDFF.US,D,20240312,000000,31.89,32.2,31.721,32.1535,4008,0
+FDFF.US,D,20240313,000000,32.23,32.42,32.23,32.31,3074,0
+FDFF.US,D,20240314,000000,32.03,32.03,31.734,31.8261,3386,0
+FDFF.US,D,20240315,000000,31.76,31.76,31.74,31.74,817,0
+FDFF.US,D,20240318,000000,31.8,31.82,31.75,31.75,1098,0
+FDFF.US,D,20240319,000000,31.35,31.54,31.2151,31.45,5646,0
+FDFF.US,D,20240320,000000,31.49,32.16,31.49,32.16,2605,0
+FDFF.US,D,20240321,000000,32.38,32.585,32.35,32.48,4559,0
+FDFF.US,D,20240322,000000,32.38,32.38,32,32,3434,0
+FDFF.US,D,20240325,000000,32.13,32.15,32.0553,32.0553,1085,0
+FDFF.US,D,20240326,000000,32.09,32.23,32.06,32.06,1872,0
+FDFF.US,D,20240327,000000,32.32,32.35,32.1,32.245,1696,0
+FDFF.US,D,20240328,000000,32.32,32.345,32.22,32.22,4109,0
+FDFF.US,D,20240401,000000,32.28,32.28,31.875,31.9193,3662,0
+FDFF.US,D,20240402,000000,31.47,31.55,31.36,31.55,3186,0
+FDFF.US,D,20240403,000000,31.79,31.79,31.75,31.76,2504,0
+FDFF.US,D,20240404,000000,32.02,32.02,31.36,31.56,1543,0
+FDFF.US,D,20240405,000000,31.4164,31.51,31.4164,31.45,2449,0
+FDFF.US,D,20240408,000000,31.4801,31.84,31.48,31.75,4690,0
+FDFF.US,D,20240409,000000,31.75,31.7501,31.54,31.68,1270,0
+FDFF.US,D,20240410,000000,31.22,31.22,31.03,31.15,1832,0
+FDFF.US,D,20240411,000000,31.14,31.285,30.91,31.22,2189,0
+FDFF.US,D,20240412,000000,30.96,30.96,30.5,30.55,2978,0
+FDFF.US,D,20240415,000000,30.78,30.78,30,30.08,3609,0
+FDFF.US,D,20240416,000000,29.96,29.96,29.72,29.7514,3722,0
+FDFF.US,D,20240417,000000,29.9,29.9,29.7609,29.7609,587,0
+FDFF.US,D,20240418,000000,29.74,30.0042,29.63,29.63,1054,0
+FDFF.US,D,20240419,000000,29.53,29.53,29.53,29.53,806,0
+FDFF.US,D,20240422,000000,29.76,29.9397,29.76,29.9397,1123,0
+FDFF.US,D,20240423,000000,29.97,30.3651,29.97,30.3651,1236,0
+FDFF.US,D,20240424,000000,30.14,30.23,30.12,30.1641,2189,0
+FDFF.US,D,20240425,000000,29.64,29.72,29.57,29.72,2565,0
+FDFF.US,D,20240426,000000,29.62,29.86,29.62,29.8,1180,0
+FDFF.US,D,20240429,000000,29.76,29.86,29.66,29.69,7047,0
+FDFF.US,D,20240430,000000,29.69,29.69,29.22,29.22,3529,0
+FDFF.US,D,20240501,000000,29.05,29.5001,29.05,29.1,2460,0
+FDFF.US,D,20240502,000000,29.4857,29.4857,29.4857,29.4857,544,0
+FDFF.US,D,20240503,000000,29.68,29.72,29.65,29.65,1917,0
+FDFF.US,D,20240506,000000,29.95,30.17,29.95,30.17,1586,0
+FDFF.US,D,20240507,000000,30.28,30.33,30.28,30.28,2395,0
+FDFF.US,D,20240508,000000,30.01,30.16,30,30.16,1411,0
+FDFF.US,D,20240509,000000,30.16,30.315,30.15,30.315,2008,0
+FDFF.US,D,20240510,000000,30.37,30.37,30.2243,30.2243,654,0
+FDFF.US,D,20240513,000000,30.2601,30.2601,30.15,30.15,1901,0
+FDFF.US,D,20240514,000000,30.36,30.3752,30.2657,30.35,1789,0
+FDFF.US,D,20240515,000000,30.35,30.55,30.35,30.55,1116,0
+FDFF.US,D,20240516,000000,30.5101,30.5607,30.4785,30.4785,1217,0
+FDFF.US,D,20240517,000000,30.5599,30.5684,30.45,30.5684,1931,0
+FDFF.US,D,20240520,000000,30.54,30.72,30.54,30.72,3511,0
+FDFF.US,D,20240521,000000,30.51,30.5746,30.51,30.5746,267,0
+FDFF.US,D,20240522,000000,30.3932,30.3932,30.3932,30.3932,51,0
+FDFF.US,D,20240523,000000,30.25,30.3,29.9699,30.005,4510,0
+FDFF.US,D,20240524,000000,30.26,30.4434,30.26,30.4434,2467,0
+FDFF.US,D,20240528,000000,30.36,30.37,30.24,30.24,4633,0
+FDFF.US,D,20240529,000000,29.89,29.9243,29.82,29.82,1613,0
+FDFF.US,D,20240530,000000,30.1,30.1,29.9023,29.9023,4215,0
+FDFF.US,D,20240531,000000,29.78,29.8999,29.77,29.8999,1402,0
+FDFF.US,D,20240603,000000,29.98,29.98,29.71,29.97,1171,0
+FDFF.US,D,20240604,000000,29.89,29.9369,29.89,29.9369,493,0
+FDFF.US,D,20240605,000000,30.04,30.19,30.03,30.1748,3302,0
+FDFF.US,D,20240606,000000,30.1939,30.1939,30.1939,30.1939,144,0
+FDFF.US,D,20240607,000000,30.17,30.21,29.9831,29.9831,794,0
+FDFF.US,D,20240610,000000,29.86,30.0459,29.86,30.0459,12704,0
+FDFF.US,D,20240611,000000,29.6857,29.76,29.6857,29.72,2121,0
+FDFF.US,D,20240612,000000,30.38,30.39,30.11,30.11,699,0
+FDFF.US,D,20240613,000000,29.99,29.99,29.53,29.63,2543,0
+FDFF.US,D,20240614,000000,29.4099,29.4589,29.4,29.4589,1347,0
+FDFF.US,D,20240617,000000,29.34,29.6537,29.34,29.6422,1807,0
+FDFF.US,D,20240618,000000,29.6806,29.6806,29.58,29.58,2533,0
+FDFF.US,D,20240620,000000,29.605,29.7235,29.57,29.7235,2347,0
+FDFF.US,D,20240621,000000,29.43,29.43,29.43,29.43,335,0
+FDFF.US,D,20240624,000000,29.57,29.75,29.57,29.66,4643,0
+FDFF.US,D,20240625,000000,29.61,29.6101,29.52,29.52,954,0
+FDFF.US,D,20240626,000000,29.415,29.5245,29.415,29.51,1146,0
+FDFF.US,D,20240627,000000,29.56,29.6366,29.535,29.6366,1040,0
+FDFF.US,D,20240628,000000,29.71,29.71,29.6,29.6,1499,0
+FDFF.US,D,20240701,000000,29.62,29.6904,29.51,29.5648,920,0
+FDFF.US,D,20240702,000000,29.579,29.72,29.55,29.72,2048,0
+FDFF.US,D,20240703,000000,29.78,29.8344,29.78,29.8344,1334,0
+FDFF.US,D,20240705,000000,29.6857,29.9658,29.6857,29.9658,1399,0
+FDFF.US,D,20240708,000000,30,30,29.9434,29.9434,256,0
+FDFF.US,D,20240709,000000,29.86,29.86,29.86,29.86,103,0
+FDFF.US,D,20240710,000000,29.9084,29.91,29.8,29.91,2857,0
+FDFF.US,D,20240711,000000,30.33,30.49,30.33,30.44,3539,0
+FDFF.US,D,20240712,000000,30.95,30.95,30.7961,30.7961,3019,0
+FDFF.US,D,20240715,000000,31.1096,31.21,31.1096,31.21,618,0
+FDFF.US,D,20240716,000000,31.65,31.83,31.65,31.83,738,0
+FDFF.US,D,20240717,000000,31.58,31.7834,31.58,31.7834,1523,0
+FDFF.US,D,20240718,000000,31.71,32,31.47,31.47,2222,0
+FDFF.US,D,20240719,000000,31.55,31.55,31.55,31.55,385,0
+FDFF.US,D,20240722,000000,31.5953,31.82,31.5953,31.82,636,0
+FDFF.US,D,20240723,000000,31.64,31.91,31.64,31.7,2002,0
+FDFF.US,D,20240724,000000,31.52,31.52,31.0697,31.0697,8048,0
+FDFF.US,D,20240725,000000,31,31.28,30.89,31.1792,1790,0
+FDFF.US,D,20240726,000000,31.6501,31.79,31.6501,31.79,703,0
+FDFF.US,D,20240729,000000,31.6799,31.6799,31.59,31.65,1393,0
+FDFF.US,D,20240730,000000,31.78,31.89,31.78,31.89,1534,0
+FDFF.US,D,20240731,000000,31.9,31.9,31.71,31.71,865,0
+FDFF.US,D,20240801,000000,31,31,30.76,30.76,354,0
+FDFF.US,D,20240802,000000,30.4,30.615,30.24,30.47,1185,0
+FDFF.US,D,20240805,000000,29.15,29.8075,29.09,29.4,8205,0
+FDFF.US,D,20240806,000000,29.64,29.96,29.48,29.76,3487,0
+FDFF.US,D,20240807,000000,30.21,30.21,29.73,29.73,990,0
+FDFF.US,D,20240808,000000,30.1917,30.42,30.11,30.42,2798,0
+FDFF.US,D,20240809,000000,30.54,30.54,30.375,30.4636,872,0
+FDFF.US,D,20240812,000000,30.48,30.48,30.27,30.27,2356,0
+FDFF.US,D,20240813,000000,30.38,30.81,30.38,30.7929,3582,0
+FDFF.US,D,20240814,000000,30.79,30.8837,30.79,30.87,1299,0
+FDFF.US,D,20240815,000000,31.34,31.4401,31.34,31.38,1126,0
+FDFF.US,D,20240816,000000,31.41,31.65,31.41,31.65,559,0
+FDFF.US,D,20240819,000000,31.66,31.85,31.66,31.85,643,0
+FDFF.US,D,20240820,000000,31.79,31.79,31.625,31.69,1361,0
+FDFF.US,D,20240821,000000,31.75,31.85,31.5801,31.85,1895,0
+FDFF.US,D,20240822,000000,31.86,31.86,31.73,31.73,391,0
+FDFF.US,D,20240823,000000,31.9,32.32,31.9,32.32,3643,0
+FDFF.US,D,20240826,000000,32.5,32.5,32.34,32.34,2954,0
+FDFF.US,D,20240827,000000,32.48,32.5,32.48,32.5,713,0
+FDFF.US,D,20240828,000000,32.5,32.5,32.19,32.27,848,0
+FDFF.US,D,20240829,000000,32.8,32.8,32.649,32.649,968,0
+FDFF.US,D,20240830,000000,32.87,32.87,32.82,32.84,1004,0
+FDFF.US,D,20240903,000000,32.54,32.54,32.31,32.31,1237,0
+FDFF.US,D,20240904,000000,32.21,32.35,32.21,32.26,1017,0
+FDFF.US,D,20240905,000000,32.195,32.195,31.95,32.11,1295,0
+FDFF.US,D,20240906,000000,31.6053,31.62,31.5945,31.62,597,0
+FDFF.US,D,20240909,000000,32.03,32.049,31.96,31.96,1053,0
+FDFF.US,D,20240910,000000,31.8601,31.8601,31.84,31.84,250,0
+FDFF.US,D,20240911,000000,31.76,31.94,31.76,31.91,2156,0
+FDFF.US,D,20240912,000000,31.98,32.27,31.98,32.27,1079,0
+FDFF.US,D,20240913,000000,32.44,32.68,32.44,32.57,2169,0
+FDFF.US,D,20240916,000000,32.66,32.8133,32.58,32.8133,497,0
+FDFF.US,D,20240917,000000,32.85,32.85,32.83,32.83,366,0
+FDFF.US,D,20240918,000000,32.85,33,32.79,32.79,595,0
+FDFF.US,D,20240919,000000,33.2601,33.35,33.2601,33.34,815,0
+FDFF.US,D,20240920,000000,33.1243,33.1243,33.07,33.07,346,0
+FDFF.US,D,20240923,000000,33.185,33.28,33.185,33.23,1443,0
+FDFF.US,D,20240924,000000,33.01,33.1,33.0099,33.06,824,0
+FDFF.US,D,20240925,000000,33.1,33.1,32.78,32.78,1334,0
+FDFF.US,D,20240926,000000,32.98,33.0046,32.975,33,1551,0
+FDFF.US,D,20240927,000000,33.25,33.3212,33.15,33.15,1428,0
+FDFF.US,D,20240930,000000,33.1594,33.22,33.0101,33.22,560,0
+FDFF.US,D,20241001,000000,32.865,33.0199,32.845,32.88,903,0
+FDFF.US,D,20241002,000000,33.0016,33.0688,33.0016,33.005,992,0
+FDFF.US,D,20241003,000000,32.86,32.885,32.84,32.885,1304,0
+FDFF.US,D,20241004,000000,33.2,33.33,33.2,33.33,545,0
+FDFF.US,D,20241007,000000,33.44,33.44,32.85,33.025,2011,0
+FDFF.US,D,20241008,000000,33.11,33.34,33.11,33.34,732,0
+FDFF.US,D,20241009,000000,33.4,33.4337,33.39,33.39,666,0
+FDFF.US,D,20241010,000000,33.38,33.4,33.325,33.4,693,0
+FDFF.US,D,20241011,000000,33.39,33.94,33.39,33.94,1986,0
+FDFF.US,D,20241014,000000,34,34.1774,34,34.1774,1043,0
+FDFF.US,D,20241015,000000,34.34,34.415,34.28,34.29,1568,0
+FDFF.US,D,20241016,000000,34.37,34.54,34.3699,34.54,1270,0
+FDFF.US,D,20241017,000000,34.6,34.75,34.6,34.69,2049,0
+FDFF.US,D,20241018,000000,34.94,35.04,34.94,35.04,3535,0
+FDFF.US,D,20241021,000000,35.04,35.04,34.75,34.75,597,0
+FDFF.US,D,20241022,000000,34.53,34.6,34.52,34.6,3154,0
+FDFF.US,D,20241023,000000,34.35,34.54,34.15,34.27,916,0
+FDFF.US,D,20241024,000000,34.61,34.61,34.3,34.54,585,0
+FDFF.US,D,20241025,000000,34.46,34.72,34.27,34.27,1183,0
+FDFF.US,D,20241028,000000,34.37,34.76,34.37,34.76,704,0
+FDFF.US,D,20241029,000000,34.82,34.8257,34.72,34.72,1497,0
+FDFF.US,D,20241030,000000,35.0315,35.05,34.7,34.76,8910,0
+FDFF.US,D,20241031,000000,34.76,34.76,34.14,34.14,2348,0
+FDFF.US,D,20241101,000000,34.28,34.28,34.015,34.015,2285,0
+FDFF.US,D,20241104,000000,34.02,34.109,33.99,33.99,2860,0
+FDFF.US,D,20241105,000000,34.1363,34.46,34.1363,34.46,1603,0
+FDFF.US,D,20241106,000000,35.88,35.89,35.5429,35.89,4877,0
+FDFF.US,D,20241107,000000,35.67,36,35.67,35.88,3940,0
+FDFF.US,D,20241108,000000,36.16,36.51,36.16,36.51,3512,0
+FDFF.US,D,20241111,000000,36.86,37.7354,36.86,37.7354,10385,0
+FDFF.US,D,20241112,000000,37.74,37.74,37.1737,37.39,10360,0
+FDFF.US,D,20241113,000000,37.6167,37.67,36.91,36.91,2724,0
+FDFF.US,D,20241114,000000,37,37.21,36.87,36.87,5894,0
+FDFF.US,D,20241115,000000,36.64,36.765,36.575,36.72,5548,0
+FDFF.US,D,20241118,000000,36.7778,37.18,36.7778,37.18,2785,0
+FDFF.US,D,20241119,000000,36.98,37.57,36.941,37.57,3773,0
+FDFF.US,D,20241120,000000,37.72,37.72,37.361,37.63,2414,0
+FDFF.US,D,20241121,000000,38.01,38.0276,37.7007,37.7007,3876,0
+FDFF.US,D,20241122,000000,37.935,38.52,37.935,38.3642,3811,0
+FDFF.US,D,20241125,000000,39.45,39.45,38.709,38.9676,9109,0
+FDFF.US,D,20241126,000000,38.81,38.81,38.66,38.67,9053,0
+FDFF.US,D,20241127,000000,39.03,39.0301,38.855,38.9717,6983,0
+FDFF.US,D,20241129,000000,39.25,39.25,38.94,39.0126,9830,0
+FDFF.US,D,20241202,000000,39.25,39.25,38.81,38.88,7170,0
+FDFF.US,D,20241203,000000,39.01,39.01,38.74,38.8428,5956,0
+FDFF.US,D,20241204,000000,38.98,39.005,38.7245,38.9644,7162,0
+FDFF.US,D,20241205,000000,39.24,39.24,38.7784,38.7784,3865,0
+FDFF.US,D,20241206,000000,38.91,39.14,38.91,39.14,6892,0
+FDFF.US,D,20241209,000000,39.53,39.53,38.5449,38.5449,9486,0
+FDFF.US,D,20241210,000000,38.49,38.69,38.42,38.42,7006,0
+FDFF.US,D,20241211,000000,38.655,38.96,38.655,38.89,12734,0
+FDFF.US,D,20241212,000000,38.95,38.95,38.6623,38.6623,8996,0
+FDFF.US,D,20241213,000000,38.68,38.68,38.475,38.5155,5369,0
+FDFF.US,D,20241216,000000,38.55,39.01,38.55,38.8936,18764,0
+FDFF.US,D,20241217,000000,38.92,38.92,38.65,38.7156,12511,0
+FDFF.US,D,20241218,000000,38.73,38.77,37.1,37.1,13195,0
+FDFF.US,D,20241219,000000,37.38,37.38,37.105,37.1138,10767,0
+FDFF.US,D,20241220,000000,37.1038,37.6952,37.07,37.4514,4733,0
+FDFF.US,D,20241223,000000,37.5,37.5,36.98,37.3802,4994,0
+FDFF.US,D,20241224,000000,37.5,37.8518,37.486,37.8518,2704,0
+FDFF.US,D,20241226,000000,38,38,37.7455,37.9625,8880,0
+FDFF.US,D,20241227,000000,37.4643,37.56,37.4,37.5,2298,0
+FDFF.US,D,20241230,000000,37.13,37.18,36.74,36.93,25918,0
+FDFF.US,D,20241231,000000,37.1301,37.1301,36.83,36.9375,3291,0
+FDFF.US,D,20250102,000000,37.22,37.22,36.803,36.91,3089,0
+FDFF.US,D,20250103,000000,37.28,37.54,37.228,37.54,4602,0
+FDFF.US,D,20250106,000000,37.78,37.81,37.5105,37.55,11673,0
+FDFF.US,D,20250107,000000,37.53,37.7,36.7946,36.87,7112,0
+FDFF.US,D,20250108,000000,36.71,36.8099,36.61,36.79,3206,0
+FDFF.US,D,20250110,000000,36.54,37.39,35.86,35.89,9124,0
+FDFF.US,D,20250113,000000,35.38,35.74,35.19,35.69,10423,0
+FDFF.US,D,20250114,000000,36.18,36.31,35.99,36.31,2693,0
+FDFF.US,D,20250115,000000,37.33,37.33,37.045,37.24,7072,0
+FDFF.US,D,20250116,000000,37.21,37.4917,37.21,37.46,3499,0
+FDFF.US,D,20250117,000000,37.78,37.889,37.72,37.8,13862,0
+FDFF.US,D,20250121,000000,37.86,38.17,37.86,38.15,4260,0
+FDFF.US,D,20250122,000000,38.22,38.33,38.21,38.26,7548,0
+FDFF.US,D,20250123,000000,38.25,38.525,38.25,38.52,13229,0
+FDFF.US,D,20250124,000000,38.52,38.79,38.506,38.61,7125,0
+FDFF.US,D,20250127,000000,38.25,38.65,38.25,38.63,5866,0
+FDFF.US,D,20250128,000000,38.87,39.035,38.86,38.94,2505,0
+FDFF.US,D,20250129,000000,38.87,39.1256,38.8501,39,10861,0
+FDFF.US,D,20250130,000000,39.58,39.78,39.41,39.5526,9934,0
+FDFF.US,D,20250131,000000,39.59,39.7035,39.21,39.24,18035,0
+FDFF.US,D,20250203,000000,38.5,39,38.385,38.9313,8100,0
+FDFF.US,D,20250204,000000,38.9185,39.0799,38.87,38.8955,4131,0
+FDFF.US,D,20250205,000000,38.95,39.2,38.95,39.19,4385,0
+FDFF.US,D,20250206,000000,39.2,39.32,39.13,39.14,5796,0
+FDFF.US,D,20250207,000000,39.0493,39.0843,38.795,38.84,4567,0
+FDFF.US,D,20250210,000000,38.85,38.94,38.73,38.91,5028,0
+FDFF.US,D,20250211,000000,38.72,38.72,38.3373,38.49,23253,0
+FDFF.US,D,20250212,000000,38.18,38.46,38.11,38.46,9577,0
+FDFF.US,D,20250213,000000,38.75,39,38.66,39,7488,0
+FDFF.US,D,20250214,000000,39.005,39.1,38.95,39.06,5334,0
+FDFF.US,D,20250218,000000,39.36,39.37,39.2,39.33,7361,0
+FDFF.US,D,20250219,000000,39.17,39.17,38.96,39.04,4942,0
+FDFF.US,D,20250220,000000,39.11,39.11,38.2858,38.51,7508,0
+FDFF.US,D,20250221,000000,38.2275,38.2275,37.28,37.38,12180,0
+FDFF.US,D,20250224,000000,37.63,37.63,36.9756,37.13,11596,0
+FDFF.US,D,20250225,000000,37.15,37.28,36.59,36.97,4761,0
+FDFF.US,D,20250226,000000,36.03,36.7001,36.02,36.51,7137,0
+FDFF.US,D,20250227,000000,36.77,36.9301,36.31,36.37,4039,0
+FDFF.US,D,20250228,000000,36.11,36.54,36.11,36.54,7483,0
+FDFF.US,D,20250303,000000,36.78,36.99,36.09,36.22,4491,0
+FDFF.US,D,20250304,000000,35.8,35.86,34.93,35.39,8250,0
+FDFF.US,D,20250305,000000,35.43,36,35.335,36,7743,0
+FDFF.US,D,20250306,000000,35.52,35.64,34.945,35.03,6211,0
+FDFF.US,D,20250307,000000,34.93,35.13,34.3047,35.1,4453,0
+FDFF.US,D,20250310,000000,34.44,34.44,33.56,33.87,6204,0
+FDFF.US,D,20250311,000000,33.85,33.87,33.47,33.75,5631,0
+FDFF.US,D,20250312,000000,34.19,34.19,33.9,34.07,3076,0
+FDFF.US,D,20250313,000000,34.01,34.01,33.3363,33.59,4021,0
+FDFF.US,D,20250314,000000,34.31,34.43,34.29,34.43,1707,0
+FDFF.US,D,20250317,000000,34.3,34.97,34.3,34.87,6055,0
+FDFF.US,D,20250318,000000,34.78,34.85,34.5865,34.85,6466,0
+FDFF.US,D,20250319,000000,34.78,35.59,34.78,35.39,4351,0
+FDFF.US,D,20250320,000000,35.08,35.6,35.08,35.45,2078,0
+FDFF.US,D,20250321,000000,35.08,35.38,35.08,35.31,15521,0
+FDFF.US,D,20250324,000000,35.57,36.08,35.57,35.96,4319,0
+FDFF.US,D,20250325,000000,36.15,36.28,36.07,36.14,8645,0
+FDFF.US,D,20250326,000000,36.19,36.19,35.55,35.652,5625,0
+FDFF.US,D,20250327,000000,35.42,35.75,35.38,35.61,3245,0
+FDFF.US,D,20250328,000000,35.54,35.54,34.84,34.9076,4069,0
+FDFF.US,D,20250331,000000,34.41,34.91,34.41,34.91,5855,0
+FDFF.US,D,20250401,000000,34.91,35.1015,34.855,35.08,900,0
+FDFF.US,D,20250402,000000,35.15,35.66,35.15,35.62,2514,0
+FDFF.US,D,20250403,000000,34.12,34.42,33.74,33.74,9124,0
+FDFF.US,D,20250404,000000,32.43,32.43,31.31,31.4,21405,0
+FDFF.US,D,20250407,000000,29.92,31.76,29.92,30.84,9231,0
+FDFF.US,D,20250408,000000,30.68,32.13,30.14,30.4,7609,0
+FDFF.US,D,20250409,000000,30.42,33.41,30.2,33.41,12141,0
+FDFF.US,D,20250410,000000,32.37,32.636,31.84,32.39,3179,0
+FDFF.US,D,20250411,000000,32.09,33.0032,32.05,32.92,1494,0
+FDFF.US,D,20250414,000000,33.26,33.541,33.1645,33.39,5872,0
+FDFF.US,D,20250415,000000,33.85,33.895,33.76,33.76,5814,0
+FDFF.US,D,20250416,000000,33.34,33.7032,33.12,33.32,42141,0
+FDFF.US,D,20250417,000000,33.435,33.75,33.41,33.49,2044,0
+FDFF.US,D,20250421,000000,33.355,33.355,32.6444,32.9256,3681,0
+FDFF.US,D,20250422,000000,33.8476,34.02,33.8476,34.02,3429,0
+FDFF.US,D,20250423,000000,34.97,35.15,34.37,34.45,2043,0
+FDFF.US,D,20250424,000000,34.26,34.94,34.26,34.91,5589,0
+FDFF.US,D,20250425,000000,34.81,35,34.81,34.9283,1544,0
+FDFF.US,D,20250428,000000,35.07,35.07,34.7806,35.0511,3138,0
+FDFF.US,D,20250429,000000,35.04,35.38,34.98,35.3373,2184,0
+FDFF.US,D,20250430,000000,34.67,35.36,34.67,35.12,1946,0
+FDFF.US,D,20250501,000000,34.94,35.557,34.94,35.15,1999,0
+FDFF.US,D,20250502,000000,35.5885,35.5885,35.54,35.5841,2280,0
+FDFF.US,D,20250505,000000,35.71,35.7449,35.5738,35.5738,2311,0
+FDFF.US,D,20250506,000000,35.41,35.6625,35.41,35.49,2449,0
+FDFF.US,D,20250507,000000,35.89,35.99,35.8262,35.99,866,0
+FDFF.US,D,20250508,000000,36.26,36.5496,36.2453,36.2453,2211,0
+FDFF.US,D,20250509,000000,36.51,36.6,36.44,36.5,23557,0
+FDFF.US,D,20250512,000000,37.26,37.26,36.87,37.06,6286,0
+FDFF.US,D,20250513,000000,37.3383,37.5094,37.29,37.29,9539,0
+FDFF.US,D,20250514,000000,37.45,37.47,37.26,37.26,6695,0
+FDFF.US,D,20250515,000000,37.22,37.411,37.195,37.411,2742,0
+FDFF.US,D,20250516,000000,37.54,37.643,37.5,37.52,3562,0
+FDFF.US,D,20250519,000000,37.31,37.92,37.13,37.92,5971,0
+FDFF.US,D,20250520,000000,37.73,37.73,37.52,37.52,4159,0
+FDFF.US,D,20250521,000000,37.3824,37.3824,36.7662,36.82,4771,0
+FDFF.US,D,20250522,000000,36.88,37.13,36.879,37.03,5854,0
+FDFF.US,D,20250523,000000,36.52,36.98,36.52,36.89,24349,0
+FDFF.US,D,20250527,000000,37.23,37.31,37.1476,37.19,4063,0
+FDFF.US,D,20250528,000000,37.14,37.23,37.01,37.01,2550,0
+FDFF.US,D,20250529,000000,37.28,37.3149,37.0722,37.2434,3672,0
+FDFF.US,D,20250530,000000,37.24,37.39,36.96,37.3531,30882,0
+FDFF.US,D,20250602,000000,37.0699,37.4,37.0699,37.3969,2864,0
+FDFF.US,D,20250603,000000,37.06,37.3954,37.06,37.34,1937,0
+FDFF.US,D,20250604,000000,37.46,37.5524,37.46,37.492,1156,0
+FDFF.US,D,20250605,000000,37.7853,37.84,37.5819,37.5819,1132,0
+FDFF.US,D,20250606,000000,37.91,38.0399,37.8776,38.0399,2839,0
+FDFF.US,D,20250609,000000,38.02,38.1,37.84,37.84,7691,0
+FDFF.US,D,20250610,000000,37.9445,38,37.88,37.93,2187,0
+FDFF.US,D,20250611,000000,38.06,38.2399,37.95,37.9856,2559,0
+FDFF.US,D,20250612,000000,37.93,37.9301,37.83,37.87,9800,0
+FDFF.US,D,20250613,000000,37.23,37.36,36.99,37,9437,0
+FDFF.US,D,20250616,000000,37.43,37.68,37.43,37.4944,6689,0
+FDFF.US,D,20250617,000000,37.22,37.31,37.07,37.07,2525,0
+FDFF.US,D,20250618,000000,37.05,37.23,36.82,36.8443,2109,0
+FDFF.US,D,20250620,000000,36.65,36.75,36.51,36.61,11014,0
+FDFF.US,D,20250623,000000,36.52,36.86,36.4901,36.81,6714,0
+FDFF.US,D,20250624,000000,37.35,37.79,37.35,37.79,3745,0
+FDFF.US,D,20250625,000000,37.5891,37.5891,37.47,37.48,10830,0
+FDFF.US,D,20250626,000000,37.5762,37.64,37.57,37.64,1397,0
+FDFF.US,D,20250627,000000,37.695,38.0824,37.695,37.8,3205,0
+FDFF.US,D,20250630,000000,38,38.22,37.9745,38.22,7566,0
+FDFF.US,D,20250701,000000,38.16,38.16,37.88,38.12,6041,0
+FDFF.US,D,20250702,000000,38.02,38.159,37.85,38.15,6452,0
+FDFF.US,D,20250703,000000,38.69,38.69,38.3645,38.42,4279,0
+FDFF.US,D,20250707,000000,38.43,38.43,38.135,38.2798,5944,0
+FDFF.US,D,20250708,000000,38.41,38.4799,38.25,38.25,6611,0
+FDFF.US,D,20250709,000000,38.39,38.5799,38.3678,38.5585,2934,0
+FDFF.US,D,20250710,000000,38.28,38.5199,38.28,38.36,5258,0
+FDFF.US,D,20250711,000000,38.1,38.18,37.93,37.93,7089,0
+FDFF.US,D,20250714,000000,37.95,38.43,37.95,38.42,4796,0
+FDFF.US,D,20250715,000000,38.31,38.31,37.7667,37.7667,6269,0
+FDFF.US,D,20250716,000000,37.9276,38.4725,37.92,38.4725,2376,0
+FDFF.US,D,20250717,000000,38.46,38.806,38.46,38.806,5486,0
+FDFF.US,D,20250718,000000,38.9176,38.9176,38.5965,38.6162,3121,0
+FDFF.US,D,20250721,000000,38.84,39.01,38.6466,38.6466,8959,0
+FDFF.US,D,20250722,000000,38.76,38.76,38.38,38.6058,27329,0
+FDFF.US,D,20250723,000000,38.63,39.0321,38.63,39.0321,13640,0
+FDFF.US,D,20250724,000000,39.08,39.15,39.015,39.0276,17271,0
+FDFF.US,D,20250725,000000,38.88,39.01,38.7256,39.01,2287,0
+FDFF.US,D,20250728,000000,39,39,38.64,38.6794,4968,0
+FDFF.US,D,20250729,000000,38.79,38.9004,38.3979,38.4031,2646,0
+FDFF.US,D,20250730,000000,38.36,38.5425,38.1475,38.2608,6577,0
+FDFF.US,D,20250731,000000,38.08,38.3,37.9844,37.9844,10828,0
+FDFF.US,D,20250801,000000,37.42,37.42,36.86,37.1409,9831,0
+FDFF.US,D,20250804,000000,37.49,37.95,37.4145,37.9298,4972,0
+FDFF.US,D,20250805,000000,38.02,38.03,37.58,37.74,6845,0
+FDFF.US,D,20250806,000000,37.87,37.91,37.59,37.9,4350,0
+FDFF.US,D,20250807,000000,38.1945,38.1945,37.56,37.8421,5314,0
+FDFF.US,D,20250808,000000,38,38,37.545,37.545,4051,0
+FDFF.US,D,20250811,000000,37.48,37.71,37.48,37.5551,2607,0
+FDFF.US,D,20250812,000000,37.745,37.8108,37.6262,37.795,3868,0
+FDFF.US,D,20250813,000000,37.85,38,37.85,37.9538,6883,0
+FDFF.US,D,20250814,000000,37.47,37.7995,37.47,37.787,3573,0
+FDFF.US,D,20250815,000000,37.77,37.77,37.46,37.5542,8550,0
+FDFF.US,D,20250818,000000,37.47,37.67,37.47,37.6201,4063,0
+FDFF.US,D,20250819,000000,37.56,37.633,37.1145,37.1407,4784,0
+FDFF.US,D,20250820,000000,37.0376,37.35,36.9901,37.3358,3510,0
+FDFF.US,D,20250821,000000,37.005,37.205,37.005,37.205,2967,0
+FDFF.US,D,20250822,000000,37.37,38.25,37.3176,38.1931,4113,0
+FDFF.US,D,20250825,000000,38.11,38.11,37.775,37.7768,4283,0
+FDFF.US,D,20250826,000000,37.78,37.79,37.6545,37.755,6003,0
+FDFF.US,D,20250827,000000,37.7,37.7,37.5399,37.5399,4296,0
+FDFF.US,D,20250828,000000,37.54,37.6646,37.54,37.61,3269,0
+FDFF.US,D,20250829,000000,37.61,37.659,37.5705,37.6055,4188,0
+FDFF.US,D,20250902,000000,36.96,36.98,36.7,36.9626,4780,0
+FDFF.US,D,20250903,000000,36.75,36.8809,36.74,36.8809,4060,0
+FDFF.US,D,20250904,000000,36.95,37.119,36.7522,37.1101,4041,0
+FDFF.US,D,20250905,000000,37.3,37.3,36.7199,36.995,4049,0
+FDFF.US,D,20250908,000000,36.89,37.1418,36.87,37.1418,5265,0
+FDFF.US,D,20250909,000000,36.94,37.21,36.94,37.1695,5567,0
+FDFF.US,D,20250910,000000,37.23,37.36,36.86,36.9343,3341,0
+FDFF.US,D,20250911,000000,36.77,37.4793,36.77,37.4793,1748,0
+FDFF.US,D,20250912,000000,37.45,37.45,37.2,37.3285,7236,0
+FDFF.US,D,20250915,000000,37.35,37.63,37.34,37.37,23324,0
+FDFF.US,D,20250916,000000,37.3805,37.5487,37.15,37.5487,17522,0
+FDFF.US,D,20250917,000000,37.89,38.1,37.54,37.7664,11023,0
+FDFF.US,D,20250918,000000,38.09,38.24,37.9317,37.9317,15032,0
+FDFF.US,D,20250919,000000,37.77,37.8954,37.6976,37.7619,9950,0
+FDFF.US,D,20250922,000000,37.48,37.5376,37.2501,37.5376,7079,0
+FDFF.US,D,20250923,000000,37.65,37.7149,37.01,37.1356,9623,0
+FDFF.US,D,20250924,000000,37.16,37.16,36.8,36.8088,6216,0
+FDFF.US,D,20250925,000000,36.5,36.5,36.14,36.3016,6969,0
+FDFF.US,D,20250926,000000,36.41,36.535,36.237,36.4941,6302,0
+FDFF.US,D,20250929,000000,36.67,36.78,36.6,36.7514,7545,0
+FDFF.US,D,20250930,000000,36.59,36.726,36.1212,36.175,6539,0
+FDFF.US,D,20251001,000000,36.4,36.4,36.2,36.2181,3192,0
+FDFF.US,D,20251002,000000,36.21,36.485,36.16,36.4519,13683,0
+FDFF.US,D,20251003,000000,36.56,36.64,36.47,36.5352,9661,0
+FDFF.US,D,20251006,000000,36.67,36.77,36.4735,36.595,4784,0
+FDFF.US,D,20251007,000000,36.7785,36.7785,36.38,36.5105,2085,0
+FDFF.US,D,20251008,000000,36.7,36.7,36.45,36.6501,7340,0
+FDFF.US,D,20251009,000000,36.54,36.54,36.25,36.3186,4363,0
+FDFF.US,D,20251010,000000,36.46,36.525,35.3435,35.3435,4456,0
+FDFF.US,D,20251013,000000,35.5524,35.6604,35.4356,35.6604,2461,0
+FDFF.US,D,20251014,000000,35.24,36.25,35.24,36.0409,2706,0
+FDFF.US,D,20251015,000000,36.16,36.16,35.845,35.8513,2515,0
+FDFF.US,D,20251016,000000,35.6306,35.6706,34.9401,34.9445,3278,0
+FDFF.US,D,20251017,000000,34.91,35.16,34.91,35.1216,2145,0
+FDFF.US,D,20251020,000000,35.389,35.66,35.3506,35.6311,1624,0
+FDFF.US,D,20251021,000000,35.53,35.88,35.53,35.7165,2664,0
+FDFF.US,D,20251022,000000,35.78,35.81,35.3901,35.5061,5521,0
+FDFF.US,D,20251023,000000,35.51,35.7924,35.4436,35.7209,2264,0
+FDFF.US,D,20251024,000000,36.21,36.24,36.07,36.0996,5589,0
+FDFF.US,D,20251027,000000,36.45,36.45,36.3084,36.3084,2999,0
+FDFF.US,D,20251028,000000,36.25,36.25,35.905,35.909,5762,0
+FDFF.US,D,20251029,000000,35.98,35.98,35.175,35.175,7376,0
+FDFF.US,D,20251030,000000,35.04,35.26,34.9069,34.9069,1818,0
+FDFF.US,D,20251031,000000,34.89,35.07,34.77,35.0141,12997,0
+FDFF.US,D,20251103,000000,35,35,34.44,34.8252,7420,0
+FDFF.US,D,20251104,000000,34.52,34.66,34.46,34.5717,5033,0
+FDFF.US,D,20251105,000000,34.87,35.16,34.86,35.047,3232,0
+FDFF.US,D,20251106,000000,34.7806,34.7806,34.408,34.413,1857,0
+FDFF.US,D,20251107,000000,34.038,34.7778,34.038,34.7778,3366,0
+FDFF.US,D,20251110,000000,35.02,35.0335,34.7,35.0335,7727,0
+FDFF.US,D,20251111,000000,35.18,35.38,35.18,35.304,3713,0
+FDFF.US,D,20251112,000000,35.24,35.57,35.24,35.3469,4272,0
+FDFF.US,D,20251113,000000,34.6201,34.6201,34.5034,34.5034,1105,0
+FDFF.US,D,20251114,000000,34.14,34.48,34.14,34.1936,3163,0
+FDFF.US,D,20251117,000000,33.98,34.01,33.19,33.3771,8150,0
+FDFF.US,D,20251118,000000,33.21,33.453,33.18,33.2613,4245,0
+FDFF.US,D,20251119,000000,33.13,33.23,32.9,33.2082,7312,0
+FDFF.US,D,20251120,000000,33.79,33.82,32.7946,32.7946,5237,0
+FDFF.US,D,20251121,000000,33.075,33.4801,33.075,33.4334,1778,0
+FDFF.US,D,20251124,000000,33.48,33.68,33.47,33.6119,5130,0
+FDFF.US,D,20251125,000000,33.99,34.1411,33.99,34.1411,817,0
+FDFF.US,D,20251126,000000,34.38,34.6684,34.38,34.5435,5853,0
+FDFF.US,D,20251128,000000,34.81,34.93,34.79,34.8432,3258,0
+FDFF.US,D,20251201,000000,34.43,34.733,34.43,34.5,3908,0
+FDFF.US,D,20251202,000000,34.598,34.86,34.4939,34.4939,4350,0
+FDFF.US,D,20251203,000000,34.5,34.96,33.35,34.88,10212,0
+FDFF.US,D,20251204,000000,34.88,35.01,34.88,34.9984,3367,0
+FDFF.US,D,20251205,000000,35.09,35.2476,34.926,34.942,11089,0
+FDFF.US,D,20251208,000000,34.93,34.93,34.65,34.7186,6507,0
+FDFF.US,D,20251209,000000,34.87,35.1,34.87,34.9864,2024,0
+FDFF.US,D,20251210,000000,34.92,35.62,34.92,35.56,7423,0
+FDFF.US,D,20251211,000000,35.65,36.01,35.65,35.9878,2189,0
+FDFF.US,D,20251212,000000,36.097,36.097,35.57,35.6865,2715,0
+FDFF.US,D,20251215,000000,35.71,35.71,35.49,35.512,2927,0
+FDFF.US,D,20251216,000000,35.51,35.76,35.51,35.6532,5109,0
+FDFF.US,D,20251217,000000,35.89,35.8999,35.3662,35.3662,4208,0
+FDFF.US,D,20251218,000000,35.81,35.96,35.636,35.6711,1934,0
+FDFF.US,D,20251219,000000,35.774,35.93,35.774,35.855,2933,0
+FDFF.US,D,20251222,000000,35.91,36.35,35.91,36.235,4801,0
+FDFF.US,D,20251223,000000,36.24,36.24,36.09,36.16,3723,0
+FDFF.US,D,20251224,000000,36.27,36.4,36.24,36.2695,4966,0
+FDFF.US,D,20251226,000000,36.21,36.28,36.17,36.2577,2079,0
+FDFF.US,D,20251229,000000,36.22,36.22,36.0501,36.15,7145,0
+FDFF.US,D,20251230,000000,36.15,36.15,36.0417,36.0417,4789,0
+FDFF.US,D,20251231,000000,35.9685,35.9685,35.6207,35.6207,4822,0
+FDFF.US,D,20260102,000000,35.86,35.88,35.49,35.8017,4452,0
+FDFF.US,D,20260105,000000,35.73,36.87,35.73,36.774,5920,0
+FDFF.US,D,20260106,000000,36.71,36.97,36.63,36.91,3220,0
+FDFF.US,D,20260107,000000,36.9,36.9,36.47,36.52,3995,0
+FDFF.US,D,20260108,000000,36.31,36.74,36.305,36.6749,2159,0
+FDFF.US,D,20260109,000000,36.47,36.79,36.47,36.6977,4737,0
+FDFF.US,D,20260112,000000,36.28,36.47,36.28,36.4268,2832,0
+FDFF.US,D,20260113,000000,36.38,36.38,35.71,35.9238,2276,0
+FDFF.US,D,20260114,000000,35.8501,36.0452,35.77,36.0452,4833,0
+FDFF.US,D,20260115,000000,36.15,36.34,36.08,36.1375,2821,0
+FDFF.US,D,20260116,000000,36.28,36.5099,36.28,36.4041,3049,0
+FDFF.US,D,20260120,000000,36.49,36.49,35.82,35.8276,11020,0
+FDFF.US,D,20260121,000000,36.1855,36.305,35.8101,36.1763,1437,0
+FDFF.US,D,20260122,000000,36.29,36.4,36.2701,36.375,3115,0
+FDFF.US,D,20260123,000000,36.1954,36.285,36.105,36.105,2538,0
+FDFF.US,D,20260126,000000,36.05,36.1675,36.05,36.1222,2274,0
+FDFF.US,D,20260127,000000,35.97,35.9758,35.82,35.9758,2048,0
+FDFF.US,D,20260128,000000,35.9786,35.9786,35.68,35.7441,4866,0
+FDFF.US,D,20260129,000000,35.68,35.68,35.46,35.6185,1263,0
+FDFF.US,D,20260130,000000,35.1,35.1,34.86,34.9461,2456,0
+FDFF.US,D,20260202,000000,34.93,35.11,34.93,34.975,2027,0
+FDFF.US,D,20260203,000000,34.29,34.29,33.44,33.675,3098,0
+FDFF.US,D,20260204,000000,33.79,34.11,33.64,33.9178,9833,0
+FDFF.US,D,20260205,000000,33.48,33.78,33.2485,33.2537,5059,0
+FDFF.US,D,20260206,000000,33.8212,34.045,33.725,34.045,2790,0
+FDFF.US,D,20260209,000000,33.97,34.37,33.97,34.3249,3947,0
+FDFF.US,D,20260210,000000,34.505,34.5801,34.195,34.195,1312,0
+FDFF.US,D,20260211,000000,34.08,34.08,33.14,33.15,7056,0
+FDFF.US,D,20260212,000000,32.75,32.75,31.82,32.0837,6326,0
+FDFF.US,D,20260213,000000,32.05,32.34,32.05,32.155,3084,0
+FDFF.US,D,20260217,000000,32.24,32.59,32.2,32.5303,2899,0
+FDFF.US,D,20260218,000000,32.87,32.9568,32.87,32.9568,1923,0

daily/us/nasdaq etfs/fgsi.us.txt

@@ -0,0 +1,74 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGSI.US,D,20250627,000000,20.04,20.04,20.04,20.04,58,0
+FGSI.US,D,20250701,000000,20.3628,20.3628,20.3628,20.3628,2,0
+FGSI.US,D,20250702,000000,20.36,20.36,20.36,20.36,17,0
+FGSI.US,D,20250703,000000,20.395,20.395,20.395,20.395,2,0
+FGSI.US,D,20250708,000000,20.395,20.395,20.395,20.395,21,0
+FGSI.US,D,20250709,000000,20.51,20.59,20.51,20.59,19738,0
+FGSI.US,D,20250710,000000,20.549,20.55,20.48,20.48,2286,0
+FGSI.US,D,20250716,000000,20.2857,20.365,20.2857,20.365,289,0
+FGSI.US,D,20250724,000000,20.72,20.73,20.7199,20.73,1203,0
+FGSI.US,D,20250725,000000,20.9299,20.96,20.915,20.915,991,0
+FGSI.US,D,20250801,000000,20.1319,20.2939,20.1319,20.2939,3936,0
+FGSI.US,D,20250806,000000,20.6922,20.695,20.6922,20.695,885,0
+FGSI.US,D,20250811,000000,20.3478,20.3478,20.2022,20.2022,198,0
+FGSI.US,D,20250812,000000,20.39,20.45,20.39,20.45,19267,0
+FGSI.US,D,20250825,000000,20.505,20.54,20.459,20.459,1954,0
+FGSI.US,D,20250826,000000,20.435,20.445,20.435,20.445,189,0
+FGSI.US,D,20250828,000000,20.67,20.67,20.66,20.66,256,0
+FGSI.US,D,20250902,000000,20.67,20.67,20.66,20.66,107,0
+FGSI.US,D,20250912,000000,20.999,20.999,20.9445,20.9445,764,0
+FGSI.US,D,20250916,000000,20.85,20.88,20.85,20.88,912,0
+FGSI.US,D,20250918,000000,21.061,21.061,21.025,21.025,204,0
+FGSI.US,D,20250930,000000,20.82,20.865,20.82,20.865,467,0
+FGSI.US,D,20251003,000000,21.1196,21.15,21.03,21.03,9398,0
+FGSI.US,D,20251006,000000,21.13,21.13,21.105,21.105,114,0
+FGSI.US,D,20251007,000000,20.9873,20.995,20.9873,20.995,1193,0
+FGSI.US,D,20251015,000000,20.92,20.92,20.905,20.905,298,0
+FGSI.US,D,20251020,000000,20.9064,20.965,20.9064,20.965,186,0
+FGSI.US,D,20251021,000000,20.8,20.8649,20.8,20.8649,4617,0
+FGSI.US,D,20251027,000000,21.0158,21.05,21.0158,21.02,2871,0
+FGSI.US,D,20251028,000000,20.94,20.94,20.855,20.855,847,0
+FGSI.US,D,20251029,000000,20.8,20.8,20.67,20.67,934,0
+FGSI.US,D,20251030,000000,20.72,20.72,20.54,20.54,2323,0
+FGSI.US,D,20251031,000000,20.4672,20.495,20.4672,20.495,999,0
+FGSI.US,D,20251103,000000,20.4,20.53,20.29,20.53,11627,0
+FGSI.US,D,20251104,000000,20.46,20.46,20.29,20.315,5647,0
+FGSI.US,D,20251105,000000,20.18,20.3196,20.18,20.285,10565,0
+FGSI.US,D,20251106,000000,20.11,20.13,20.05,20.09,14866,0
+FGSI.US,D,20251107,000000,19.9,20.1082,19.81,20.1082,14037,0
+FGSI.US,D,20251110,000000,20.255,20.31,20.255,20.31,586,0
+FGSI.US,D,20251111,000000,20.3828,20.3828,20.36,20.36,553,0
+FGSI.US,D,20251112,000000,20.4015,20.4015,20.3675,20.3675,568,0
+FGSI.US,D,20251113,000000,20.33,20.33,20.1,20.1,1654,0
+FGSI.US,D,20251114,000000,20.046,20.06,20.046,20.06,537,0
+FGSI.US,D,20251118,000000,19.829,19.829,19.7198,19.7198,650,0
+FGSI.US,D,20251120,000000,19.8655,19.8655,19.4622,19.4622,1607,0
+FGSI.US,D,20251124,000000,19.68,19.68,19.6509,19.6509,685,0
+FGSI.US,D,20251125,000000,19.82,19.93,19.82,19.89,473,0
+FGSI.US,D,20251126,000000,20.04,20.04,19.975,19.975,184,0
+FGSI.US,D,20251201,000000,20.49,20.49,20.035,20.035,210,0
+FGSI.US,D,20251205,000000,20.45,20.45,20.395,20.395,418,0
+FGSI.US,D,20251215,000000,20.15,20.15,20.115,20.115,587,0
+FGSI.US,D,20251217,000000,20.18,20.18,19.99,19.99,1886,0
+FGSI.US,D,20251218,000000,20.1,20.1099,20.06,20.06,507,0
+FGSI.US,D,20251223,000000,20.37,20.37,20.32,20.32,413,0
+FGSI.US,D,20251226,000000,20.305,20.3852,20.305,20.3852,333,0
+FGSI.US,D,20251229,000000,20.33,20.33,20.305,20.305,506,0
+FGSI.US,D,20260109,000000,20.659,20.659,20.6,20.6,1008,0
+FGSI.US,D,20260113,000000,20.67,20.67,20.645,20.645,2009,0
+FGSI.US,D,20260114,000000,20.7,20.7,20.45,20.546,1290,0
+FGSI.US,D,20260115,000000,20.71,20.72,20.62,20.62,1015,0
+FGSI.US,D,20260116,000000,20.6,20.6,20.57,20.57,336,0
+FGSI.US,D,20260120,000000,20.34,20.34,20.3,20.3,281,0
+FGSI.US,D,20260121,000000,20.5,20.5,20.37,20.435,1135,0
+FGSI.US,D,20260122,000000,20.62,20.62,20.59,20.59,297,0
+FGSI.US,D,20260129,000000,20.5,20.525,20.5,20.525,222,0
+FGSI.US,D,20260203,000000,20.215,20.215,20.11,20.11,5049,0
+FGSI.US,D,20260204,000000,19.92,19.96,19.92,19.96,3911,0
+FGSI.US,D,20260210,000000,20.33,20.33,20.185,20.185,1324,0
+FGSI.US,D,20260211,000000,20.1,20.2,20.1,20.175,5024,0
+FGSI.US,D,20260212,000000,19.85,19.85,19.7843,19.7843,613,0
+FGSI.US,D,20260213,000000,19.905,20.12,19.905,19.9764,1431,0
+FGSI.US,D,20260217,000000,20.04,20.04,19.96,19.965,4671,0
+FGSI.US,D,20260218,000000,20.2,20.2,20.2,20.2,729,0

daily/us/nasdaq etfs/fics.us.txt

@@ -0,0 +1,1257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FICS.US,D,20201217,000000,29.8498,29.8498,29.8389,29.8399,1032.8,0
+FICS.US,D,20201218,000000,29.7877,29.7877,29.7807,29.7807,548.869,0
+FICS.US,D,20201221,000000,29.1697,29.5422,29.1697,29.5422,349.004,0
+FICS.US,D,20201222,000000,29.5009,29.5768,29.4812,29.5551,4627.34,0
+FICS.US,D,20201223,000000,29.695,29.7039,29.6851,29.6851,1076.43,0
+FICS.US,D,20201229,000000,30.2391,30.2401,30.2036,30.2036,531.622,0
+FICS.US,D,20201230,000000,30.315,30.315,30.183,30.183,682.79,0
+FICS.US,D,20201231,000000,30.0844,30.1415,30.0755,30.0893,4249.93,0
+FICS.US,D,20210105,000000,30.5781,30.5781,30.5506,30.5703,4018.62,0
+FICS.US,D,20210106,000000,30.3574,30.6087,30.3574,30.6087,607.713,0
+FICS.US,D,20210107,000000,30.5298,30.5298,30.4944,30.4944,856.277,0
+FICS.US,D,20210111,000000,30.589,30.589,30.5308,30.5308,2573.9,0
+FICS.US,D,20210112,000000,30.5407,30.6876,30.528,30.6876,1237.74,0
+FICS.US,D,20210113,000000,30.6462,30.7152,30.6087,30.6087,773.084,0
+FICS.US,D,20210114,000000,30.7743,30.7743,30.7309,30.7309,535.68,0
+FICS.US,D,20210115,000000,30.4825,30.4825,30.4116,30.4116,356.106,0
+FICS.US,D,20210119,000000,30.6186,30.6274,30.6028,30.6127,937.441,0
+FICS.US,D,20210120,000000,30.6757,30.7152,30.6757,30.7152,1748.06,0
+FICS.US,D,20210121,000000,30.7743,30.8325,30.7349,30.8325,642.208,0
+FICS.US,D,20210122,000000,30.8325,30.9104,30.7743,30.7911,2637.82,0
+FICS.US,D,20210125,000000,30.8512,30.8522,30.8315,30.8453,877.583,0
+FICS.US,D,20210127,000000,30.3081,30.4234,30.181,30.181,1419.35,0
+FICS.US,D,20210128,000000,30.3564,30.521,30.3475,30.3849,8158.98,0
+FICS.US,D,20210129,000000,30.0647,30.0647,29.6064,29.6813,1542.11,0
+FICS.US,D,20210201,000000,30.0055,30.0055,30.0055,30.0055,241.462,0
+FICS.US,D,20210202,000000,30.3179,30.4481,30.3179,30.4481,1579.64,0
+FICS.US,D,20210203,000000,30.4777,30.4777,30.4737,30.4737,102.469,0
+FICS.US,D,20210204,000000,30.181,30.3751,30.181,30.3623,1954.01,0
+FICS.US,D,20210205,000000,30.4727,30.4727,30.4332,30.4332,337.844,0
+FICS.US,D,20210209,000000,30.7349,30.7349,30.7349,30.7349,202.909,0
+FICS.US,D,20210210,000000,30.7152,30.7931,30.7063,30.7063,3560.04,0
+FICS.US,D,20210212,000000,31.1577,31.2356,31.1577,31.2356,634.091,0
+FICS.US,D,20210216,000000,31.4633,31.4731,31.4633,31.4731,361.178,0
+FICS.US,D,20210217,000000,31.0563,31.135,31.0563,31.135,459.589,0
+FICS.US,D,20210218,000000,30.9478,31.138,30.9478,31.138,3753.82,0
+FICS.US,D,20210222,000000,31.0168,31.0178,31.0168,31.0178,1028.75,0
+FICS.US,D,20210223,000000,30.6757,30.7496,30.6757,30.7496,4159.64,0
+FICS.US,D,20210224,000000,30.4825,30.6462,30.4825,30.6462,2735.21,0
+FICS.US,D,20210226,000000,29.8212,29.8212,29.6753,29.6753,165.371,0
+FICS.US,D,20210301,000000,30.2391,30.2391,30.1869,30.1869,1421.38,0
+FICS.US,D,20210302,000000,30.2982,30.2982,30.2982,30.2982,356.106,0
+FICS.US,D,20210303,000000,30.1031,30.1031,29.9286,29.9286,537.709,0
+FICS.US,D,20210305,000000,29.4279,29.5235,29.4279,29.5235,306.393,0
+FICS.US,D,20210308,000000,29.4033,29.4033,29.2298,29.2298,1326.01,0
+FICS.US,D,20210310,000000,29.9188,29.9729,29.8695,29.9729,529.593,0
+FICS.US,D,20210311,000000,30.3574,30.3574,30.2982,30.2982,1717.62,0
+FICS.US,D,20210312,000000,30.2204,30.3584,30.2204,30.3584,1557.32,0
+FICS.US,D,20210316,000000,30.6955,30.6955,30.656,30.656,1795.74,0
+FICS.US,D,20210318,000000,30.588,30.589,30.3742,30.3742,760.91,0
+FICS.US,D,20210319,000000,30.3849,30.4067,30.3849,30.4067,1480.22,0
+FICS.US,D,20210322,000000,30.7349,30.7349,30.657,30.657,10049,0
+FICS.US,D,20210324,000000,30.384,30.384,30.2687,30.2687,294.218,0
+FICS.US,D,20210325,000000,30.3849,30.3849,30.3849,30.3849,269.869,0
+FICS.US,D,20210326,000000,30.7458,30.7458,30.7458,30.7458,184.647,0
+FICS.US,D,20210330,000000,30.7458,30.7458,30.6965,30.6984,816.71,0
+FICS.US,D,20210331,000000,30.8039,30.8039,30.7063,30.7063,1112.95,0
+FICS.US,D,20210401,000000,31.1755,31.1755,31.1755,31.1755,300.305,0
+FICS.US,D,20210405,000000,31.5343,31.7561,31.5343,31.7561,1037.88,0
+FICS.US,D,20210406,000000,31.4751,31.4751,31.3785,31.3973,1805.89,0
+FICS.US,D,20210407,000000,31.3105,31.3785,31.3105,31.3785,443.357,0
+FICS.US,D,20210409,000000,31.9246,31.9246,31.9246,31.9246,337.844,0
+FICS.US,D,20210412,000000,31.895,31.895,31.8556,31.8556,863.379,0
+FICS.US,D,20210414,000000,32.031,32.031,32.0123,32.0123,472.778,0
+FICS.US,D,20210415,000000,32.2548,32.2548,32.2548,32.2548,102.469,0
+FICS.US,D,20210416,000000,32.4401,32.4795,32.4401,32.4795,987.154,0
+FICS.US,D,20210419,000000,32.6155,32.6155,32.3819,32.3819,698.008,0
+FICS.US,D,20210420,000000,31.9542,32.0596,31.9542,32.0083,441.327,0
+FICS.US,D,20210423,000000,32.4203,32.4845,32.4203,32.4845,811.637,0
+FICS.US,D,20210427,000000,32.1967,32.2361,32.1967,32.2164,3313.51,0
+FICS.US,D,20210428,000000,32.1385,32.2065,32.1385,32.1907,1350.36,0
+FICS.US,D,20210429,000000,32.1484,32.1484,32.0803,32.0803,617.859,0
+FICS.US,D,20210503,000000,32.0902,32.0902,32.0902,32.0902,205.953,0
+FICS.US,D,20210504,000000,31.6712,31.6802,31.6712,31.6802,735.546,0
+FICS.US,D,20210512,000000,31.6811,31.6811,31.6466,31.6466,3922.23,0
+FICS.US,D,20210513,000000,31.8654,31.9916,31.8654,31.9916,3586.42,0
+FICS.US,D,20210514,000000,32.3021,32.3909,32.3021,32.3909,591.48,0
+FICS.US,D,20210517,000000,32.4302,32.4382,32.4302,32.4382,156.24,0
+FICS.US,D,20210520,000000,32.9763,32.9763,32.9763,32.9763,174.502,0
+FICS.US,D,20210521,000000,33.1114,33.1498,32.9961,33.067,2638.83,0
+FICS.US,D,20210525,000000,33.336,33.3548,33.3262,33.3528,1086.57,0
+FICS.US,D,20210526,000000,33.4268,33.4268,33.3312,33.3312,769.026,0
+FICS.US,D,20210527,000000,33.3942,33.3942,33.3459,33.3459,539.739,0
+FICS.US,D,20210528,000000,33.3765,33.3992,33.3765,33.3992,652.353,0
+FICS.US,D,20210601,000000,33.551,33.551,33.551,33.551,129.862,0
+FICS.US,D,20210602,000000,33.3075,33.3509,33.3075,33.3509,2247.22,0
+FICS.US,D,20210604,000000,33.5805,33.5805,33.5805,33.5805,160.298,0
+FICS.US,D,20210607,000000,33.6239,33.6554,33.6239,33.6554,1063.24,0
+FICS.US,D,20210608,000000,33.7165,33.7165,33.7165,33.7165,308.422,0
+FICS.US,D,20210610,000000,33.7353,33.8239,33.7353,33.7708,1969.23,0
+FICS.US,D,20210611,000000,33.7944,33.7944,33.7944,33.7944,237.404,0
+FICS.US,D,20210614,000000,33.8614,33.9314,33.8456,33.9314,909.034,0
+FICS.US,D,20210616,000000,34.1344,34.1344,33.8289,33.8289,189.72,0
+FICS.US,D,20210617,000000,33.7452,33.7452,33.6278,33.6406,4553.28,0
+FICS.US,D,20210618,000000,33.199,33.3459,33.199,33.3459,322.625,0
+FICS.US,D,20210622,000000,33.7746,33.8042,33.7746,33.8042,204.938,0
+FICS.US,D,20210623,000000,33.5894,33.6091,33.5263,33.5263,634.091,0
+FICS.US,D,20210625,000000,33.8851,33.9334,33.8851,33.9334,2457.23,0
+FICS.US,D,20210628,000000,33.8654,33.892,33.8555,33.892,1857.63,0
+FICS.US,D,20210701,000000,33.8358,33.8654,33.8358,33.8654,1517.76,0
+FICS.US,D,20210702,000000,33.8752,34.03,33.8752,34.03,2150.83,0
+FICS.US,D,20210706,000000,34.0211,34.0211,33.8821,33.8821,3516.42,0
+FICS.US,D,20210707,000000,34.1867,34.3109,34.1867,34.2458,1223.54,0
+FICS.US,D,20210708,000000,33.7175,33.9235,33.7175,33.8358,951.645,0
+FICS.US,D,20210709,000000,34.1384,34.1975,34.1384,34.1443,2980.73,0
+FICS.US,D,20210713,000000,34.3158,34.3405,34.3158,34.3405,1468.04,0
+FICS.US,D,20210714,000000,34.5021,34.5021,34.4567,34.4567,371.324,0
+FICS.US,D,20210715,000000,34.1196,34.2045,34.1196,34.2045,101.454,0
+FICS.US,D,20210716,000000,34.1975,34.1975,34.0221,34.0221,1415.29,0
+FICS.US,D,20210719,000000,33.678,33.678,33.6673,33.6673,2426.79,0
+FICS.US,D,20210720,000000,33.9038,33.9698,33.9038,33.9698,597.568,0
+FICS.US,D,20210721,000000,34.1196,34.2774,34.1196,34.2774,6885.73,0
+FICS.US,D,20210722,000000,34.3552,34.375,34.2616,34.3049,10493.4,0
+FICS.US,D,20210723,000000,34.7091,34.7475,34.7091,34.7141,4220.51,0
+FICS.US,D,20210726,000000,34.512,34.5613,34.512,34.5613,570.175,0
+FICS.US,D,20210727,000000,34.4627,34.505,34.4577,34.505,1745.02,0
+FICS.US,D,20210728,000000,34.4144,34.6401,34.4144,34.6036,10154.6,0
+FICS.US,D,20210729,000000,34.9387,34.9831,34.9072,34.9072,5143.75,0
+FICS.US,D,20210730,000000,34.8845,34.8845,34.7594,34.8008,20036.2,0
+FICS.US,D,20210803,000000,35.1694,35.1704,35.1694,35.1704,621.917,0
+FICS.US,D,20210804,000000,35.1891,35.1891,35.1605,35.1605,1064.25,0
+FICS.US,D,20210805,000000,35.4533,35.4533,35.4306,35.4306,151.167,0
+FICS.US,D,20210806,000000,35.2867,35.2867,35.1782,35.1792,978.023,0
+FICS.US,D,20210810,000000,35.1989,35.2088,35.1201,35.1674,6483.97,0
+FICS.US,D,20210811,000000,35.3656,35.3951,35.3014,35.3656,6191.78,0
+FICS.US,D,20210812,000000,35.4227,35.4405,35.4227,35.4405,516.404,0
+FICS.US,D,20210813,000000,35.6405,35.7037,35.6405,35.7037,351.033,0
+FICS.US,D,20210816,000000,35.4,35.5213,35.3951,35.5213,1277.31,0
+FICS.US,D,20210817,000000,35.3557,35.4237,35.3557,35.4237,490.026,0
+FICS.US,D,20210818,000000,35.3557,35.4346,35.267,35.267,4585.75,0
+FICS.US,D,20210819,000000,34.8944,35.1004,34.8944,35.1004,4437.62,0
+FICS.US,D,20210820,000000,35.1299,35.3054,35.1299,35.3054,2895.51,0
+FICS.US,D,20210823,000000,35.5222,35.5419,35.4838,35.4838,1225.57,0
+FICS.US,D,20210824,000000,35.4838,35.5134,35.4838,35.5035,3236.4,0
+FICS.US,D,20210825,000000,35.2965,35.4336,35.2965,35.405,5729.14,0
+FICS.US,D,20210826,000000,35.2285,35.3163,35.2118,35.2118,5941.18,0
+FICS.US,D,20210827,000000,35.2887,35.5518,35.2887,35.5419,2882.32,0
+FICS.US,D,20210830,000000,35.5715,35.6031,35.5715,35.5725,1756.18,0
+FICS.US,D,20210831,000000,35.5409,35.5419,35.5134,35.5134,1885.02,0
+FICS.US,D,20210901,000000,35.8574,35.8574,35.7864,35.7864,440.313,0
+FICS.US,D,20210902,000000,35.9934,36.0229,35.9736,36.0003,1938.79,0
+FICS.US,D,20210903,000000,36.0624,36.0624,36.0525,36.0525,1521.82,0
+FICS.US,D,20210907,000000,36.091,36.091,36.0525,36.0525,232.331,0
+FICS.US,D,20210908,000000,35.8752,35.8752,35.7085,35.748,7584.75,0
+FICS.US,D,20210909,000000,35.7085,35.7085,35.5912,35.6109,2385.2,0
+FICS.US,D,20210910,000000,35.7973,35.7973,35.6997,35.6997,2154.89,0
+FICS.US,D,20210913,000000,35.5518,35.5912,35.5518,35.5902,1078.46,0
+FICS.US,D,20210914,000000,35.68,35.68,35.5213,35.5213,1573.56,0
+FICS.US,D,20210915,000000,35.4739,35.6011,35.4739,35.5824,3505.26,0
+FICS.US,D,20210916,000000,35.5035,35.5035,35.5035,35.5035,1107.88,0
+FICS.US,D,20210917,000000,35.3458,35.3458,35.1595,35.1989,5289.84,0
+FICS.US,D,20210920,000000,34.5317,34.7179,34.3947,34.646,2299.97,0
+FICS.US,D,20210921,000000,35.1349,35.2384,35.1172,35.1172,1652.69,0
+FICS.US,D,20210922,000000,35.2384,35.2867,35.1428,35.1428,1922.56,0
+FICS.US,D,20210923,000000,35.5232,35.5419,35.5134,35.5193,1649.65,0
+FICS.US,D,20210924,000000,35.1299,35.1299,35.1004,35.1004,714.241,0
+FICS.US,D,20210927,000000,34.8747,34.8747,34.5899,34.5899,1357.46,0
+FICS.US,D,20210928,000000,33.8929,33.8929,33.5194,33.5194,1167.74,0
+FICS.US,D,20210929,000000,33.6959,33.6959,33.5164,33.5164,375.382,0
+FICS.US,D,20210930,000000,33.6574,33.7057,33.5047,33.5095,12269.9,0
+FICS.US,D,20211001,000000,33.6278,33.6278,33.3035,33.5292,7367.64,0
+FICS.US,D,20211004,000000,33.1951,33.2622,33.1656,33.2622,1332.1,0
+FICS.US,D,20211005,000000,33.3528,33.4504,33.3232,33.3341,14354.8,0
+FICS.US,D,20211006,000000,32.9792,33.2394,32.9792,33.2326,2357.8,0
+FICS.US,D,20211007,000000,33.5973,33.6959,33.5244,33.5244,16044,0
+FICS.US,D,20211008,000000,33.4997,33.4997,33.4109,33.4484,4252.98,0
+FICS.US,D,20211011,000000,33.4701,33.4701,33.2602,33.2602,439.298,0
+FICS.US,D,20211012,000000,33.3912,33.4504,33.3912,33.4504,1127.16,0
+FICS.US,D,20211013,000000,33.5884,33.9708,33.5884,33.9225,14999,0
+FICS.US,D,20211014,000000,34.2162,34.2458,34.2162,34.2379,791.346,0
+FICS.US,D,20211015,000000,34.2941,34.4814,34.2882,34.3947,26295,0
+FICS.US,D,20211018,000000,34.1374,34.2655,34.1187,34.2389,9951.69,0
+FICS.US,D,20211019,000000,34.5159,34.5603,34.4528,34.4627,5535.36,0
+FICS.US,D,20211020,000000,34.58,34.6686,34.58,34.6243,2050.39,0
+FICS.US,D,20211021,000000,34.6292,34.6292,34.5652,34.6155,9045.7,0
+FICS.US,D,20211022,000000,35.0511,35.0511,35.0019,35.0136,3396.7,0
+FICS.US,D,20211025,000000,34.8944,34.8944,34.7564,34.8205,2037.21,0
+FICS.US,D,20211026,000000,34.9141,34.9141,34.9141,34.9141,1141.36,0
+FICS.US,D,20211027,000000,34.9141,34.9141,34.7318,34.7318,354.076,0
+FICS.US,D,20211028,000000,34.8155,35.1398,34.8155,35.1398,785.259,0
+FICS.US,D,20211029,000000,34.923,34.9644,34.923,34.9644,1768.35,0
+FICS.US,D,20211101,000000,35.1299,35.2187,35.1299,35.2187,3575.26,0
+FICS.US,D,20211102,000000,35.4365,35.4444,35.404,35.404,1834.3,0
+FICS.US,D,20211103,000000,35.4838,35.7983,35.472,35.7933,3745.7,0
+FICS.US,D,20211104,000000,35.7194,35.7194,35.6504,35.6602,1890.1,0
+FICS.US,D,20211105,000000,35.7095,35.7095,35.5912,35.6218,1783.57,0
+FICS.US,D,20211108,000000,35.7588,35.7588,35.6504,35.6701,2894.5,0
+FICS.US,D,20211109,000000,35.6109,35.679,35.6109,35.679,5409.56,0
+FICS.US,D,20211110,000000,35.3271,35.3754,35.2354,35.2522,879.612,0
+FICS.US,D,20211111,000000,35.3951,35.405,35.3951,35.405,707.139,0
+FICS.US,D,20211115,000000,35.5528,35.7293,35.4346,35.4543,2212.72,0
+FICS.US,D,20211116,000000,35.4543,35.5331,35.3863,35.3863,4327.04,0
+FICS.US,D,20211117,000000,35.4444,35.5065,35.4434,35.5065,871.495,0
+FICS.US,D,20211118,000000,35.6405,35.68,35.6228,35.68,1847.49,0
+FICS.US,D,20211119,000000,35.7184,35.7194,35.5617,35.5617,5744.36,0
+FICS.US,D,20211122,000000,35.5232,35.5232,35.2541,35.2541,969.906,0
+FICS.US,D,20211123,000000,35.2581,35.2581,34.8747,35.0403,8929.02,0
+FICS.US,D,20211124,000000,34.8057,34.8155,34.7662,34.786,3575.26,0
+FICS.US,D,20211129,000000,34.3838,34.577,34.3838,34.511,1987.49,0
+FICS.US,D,20211130,000000,34.6292,34.6686,34.1335,34.2103,12583.4,0
+FICS.US,D,20211201,000000,34.4913,34.6292,33.89,33.89,2709.85,0
+FICS.US,D,20211202,000000,34.3049,34.4193,34.2902,34.3118,2833.62,0
+FICS.US,D,20211203,000000,34.3838,34.3838,33.9511,34.1354,12614.8,0
+FICS.US,D,20211206,000000,34.4706,34.4814,34.4706,34.4784,1238.76,0
+FICS.US,D,20211207,000000,35.0609,35.1871,35.0609,35.1871,1649.65,0
+FICS.US,D,20211208,000000,35.336,35.336,35.1744,35.2877,3934.41,0
+FICS.US,D,20211209,000000,35.2384,35.2581,35.1299,35.1299,9213.1,0
+FICS.US,D,20211210,000000,35.1004,35.2374,35.0905,35.1832,2921.89,0
+FICS.US,D,20211213,000000,35.0797,35.0806,34.9831,35.0265,3635.12,0
+FICS.US,D,20211214,000000,34.7081,34.7278,34.4508,34.5416,2390.27,0
+FICS.US,D,20211215,000000,34.6588,35.0314,34.5701,35.0314,4300.66,0
+FICS.US,D,20211216,000000,35.2975,35.2975,35.1595,35.2009,16810,0
+FICS.US,D,20211217,000000,34.8254,34.8648,34.6785,34.7377,5594.21,0
+FICS.US,D,20211220,000000,34.4617,34.6292,34.4528,34.6213,9585.44,0
+FICS.US,D,20211221,000000,34.7081,35.8959,34.7081,34.992,36764.1,0
+FICS.US,D,20211222,000000,35.0314,35.4346,35.0225,35.4346,11102.1,0
+FICS.US,D,20211223,000000,35.4247,36.4892,35.4247,35.6489,47748.6,0
+FICS.US,D,20211227,000000,35.7154,35.9569,35.7007,35.9379,13367.6,0
+FICS.US,D,20211228,000000,36.0851,37.0609,36.0851,36.2008,146596,0
+FICS.US,D,20211229,000000,36.1048,36.2132,36.0752,36.1783,2390.27,0
+FICS.US,D,20211230,000000,36.1935,36.1935,36.1442,36.1541,3318.58,0
+FICS.US,D,20211231,000000,36.0457,36.292,36.0457,36.0487,5700.73,0
+FICS.US,D,20220103,000000,35.9569,36.0836,35.9569,36.0836,1902.27,0
+FICS.US,D,20220104,000000,36.1137,36.1137,35.9209,36.023,5286.8,0
+FICS.US,D,20220105,000000,35.9559,36.1935,35.5289,35.5289,38354.9,0
+FICS.US,D,20220106,000000,35.1684,35.1684,35.0138,35.0138,4063.26,0
+FICS.US,D,20220107,000000,35.0304,35.0797,34.9121,35.06,4544.15,0
+FICS.US,D,20220110,000000,34.4094,34.4662,34.1927,34.4662,1439.64,0
+FICS.US,D,20220111,000000,34.4981,34.8037,34.4981,34.7806,43115.2,0
+FICS.US,D,20220112,000000,35.0502,35.1092,35.0304,35.064,14103.2,0
+FICS.US,D,20220113,000000,34.8234,34.8333,34.5316,34.5316,3381.48,0
+FICS.US,D,20220114,000000,34.3477,34.3477,34.1926,34.2912,3459.6,0
+FICS.US,D,20220118,000000,33.8969,33.9166,33.7393,33.7393,6506.29,0
+FICS.US,D,20220119,000000,33.9659,34.163,33.8827,33.8827,10541.1,0
+FICS.US,D,20220120,000000,34.0644,34.2222,33.7885,33.7885,13347.3,0
+FICS.US,D,20220121,000000,33.6012,33.6357,33.2926,33.2926,2845.8,0
+FICS.US,D,20220124,000000,32.724,33.0782,32.2804,33.0782,8711.91,0
+FICS.US,D,20220125,000000,32.6352,32.8442,32.4283,32.6941,3467.72,0
+FICS.US,D,20220126,000000,33.0197,33.0197,32.4332,32.521,9427.17,0
+FICS.US,D,20220127,000000,32.4972,32.5268,32.2415,32.2415,3071.03,0
+FICS.US,D,20220128,000000,32.1325,32.5755,32.0586,32.5755,8317.25,0
+FICS.US,D,20220131,000000,32.9506,33.2267,32.9506,33.1478,4995.62,0
+FICS.US,D,20220201,000000,33.2759,33.5245,33.274,33.5245,5335.5,0
+FICS.US,D,20220202,000000,33.7885,33.8969,33.7392,33.8969,3880.64,0
+FICS.US,D,20220203,000000,33.4238,34.0842,33.2759,33.2854,42535.8,0
+FICS.US,D,20220204,000000,33.1774,33.266,33.1774,33.266,719.313,0
+FICS.US,D,20220207,000000,33.2463,33.3548,33.1478,33.225,1948.94,0
+FICS.US,D,20220208,000000,33.1873,33.3449,33.1478,33.3252,7060.23,0
+FICS.US,D,20220209,000000,33.7688,33.7983,33.7688,33.7969,2201.56,0
+FICS.US,D,20220210,000000,33.2858,33.7293,33.19,33.19,3904.99,0
+FICS.US,D,20220211,000000,33.0591,33.0591,32.4923,32.525,2805.22,0
+FICS.US,D,20220214,000000,32.3593,32.3593,32.2942,32.2942,494.084,0
+FICS.US,D,20220215,000000,32.793,33.0337,32.793,33.0337,1231.66,0
+FICS.US,D,20220216,000000,32.9506,33.0788,32.9506,33.0788,2029.09,0
+FICS.US,D,20220217,000000,32.7043,32.7043,32.4286,32.4286,2008.8,0
+FICS.US,D,20220218,000000,32.448,32.448,32.2205,32.2205,1358.47,0
+FICS.US,D,20220222,000000,32.0143,32.034,31.6989,31.8726,1903.29,0
+FICS.US,D,20220223,000000,31.9453,32.0143,31.6359,31.6359,1584.72,0
+FICS.US,D,20220224,000000,30.7428,31.7285,30.5654,31.639,4868.81,0
+FICS.US,D,20220225,000000,31.8567,32.0735,31.8467,32.0735,3255.68,0
+FICS.US,D,20220228,000000,32.1227,32.3297,31.8566,31.9772,41360,0
+FICS.US,D,20220301,000000,32.034,32.034,31.3633,31.4333,5325.35,0
+FICS.US,D,20220302,000000,31.4623,31.8073,31.4623,31.8073,1147.45,0
+FICS.US,D,20220303,000000,31.7088,35.3113,31.1971,31.3344,272733,0
+FICS.US,D,20220304,000000,30.595,30.595,30.3288,30.5771,2335.48,0
+FICS.US,D,20220307,000000,30.4076,30.4076,29.7276,29.8789,9545.87,0
+FICS.US,D,20220308,000000,29.9148,30.5358,29.5797,29.8975,13038.9,0
+FICS.US,D,20220309,000000,30.7575,31.3933,30.7575,31.2553,5640.88,0
+FICS.US,D,20220310,000000,30.7526,30.9104,30.5654,30.9104,4511.69,0
+FICS.US,D,20220311,000000,30.8907,30.8907,30.3978,30.4865,4978.38,0
+FICS.US,D,20220314,000000,31.0384,31.206,30.8512,30.8512,5105.2,0
+FICS.US,D,20220315,000000,31.1075,31.1119,30.9104,31.1119,2175.18,0
+FICS.US,D,20220316,000000,32.1276,32.2607,31.5707,32.2114,3606.71,0
+FICS.US,D,20220317,000000,32.2804,32.4874,32.2804,32.4874,1025.7,0
+FICS.US,D,20220318,000000,32.3642,32.8487,32.3642,32.7831,3842.08,0
+FICS.US,D,20220321,000000,32.655,32.655,32.5478,32.5478,798.448,0
+FICS.US,D,20220322,000000,32.6747,32.7141,32.6352,32.7141,3720.34,0
+FICS.US,D,20220323,000000,32.4776,32.4776,32.3494,32.3889,2664.2,0
+FICS.US,D,20220324,000000,32.3494,32.4579,32.2804,32.4579,4988.52,0
+FICS.US,D,20220325,000000,32.4972,32.4972,32.2213,32.4283,5100.12,0
+FICS.US,D,20220328,000000,32.3297,32.4972,32.2114,32.4579,5474.49,0
+FICS.US,D,20220329,000000,33.0295,33.0985,32.8324,32.9605,3183.64,0
+FICS.US,D,20220330,000000,32.9802,33.0591,32.9582,32.9582,5855.96,0
+FICS.US,D,20220331,000000,35.3853,35.3853,32.6411,32.6411,10021.6,0
+FICS.US,D,20220401,000000,32.7141,32.7141,32.4184,32.6402,2066.63,0
+FICS.US,D,20220404,000000,32.6747,32.8816,32.6747,32.8261,4692.28,0
+FICS.US,D,20220405,000000,32.9211,32.9506,32.5958,32.5958,7432.57,0
+FICS.US,D,20220406,000000,32.2311,32.448,32.1917,32.3543,5405.5,0
+FICS.US,D,20220407,000000,32.5367,32.6944,32.3198,32.6402,6571.22,0
+FICS.US,D,20220408,000000,32.4283,32.6944,32.4283,32.5395,2406.5,0
+FICS.US,D,20220411,000000,32.3889,32.4283,32.2706,32.2706,3587.43,0
+FICS.US,D,20220412,000000,32.3198,32.3297,32.0101,32.0101,2302,0
+FICS.US,D,20220413,000000,32.1424,32.3987,32.1424,32.3708,4421.39,0
+FICS.US,D,20220414,000000,32.2508,32.2804,32.1424,32.1522,3361.19,0
+FICS.US,D,20220418,000000,32.1227,32.241,32.0833,32.0932,3871.51,0
+FICS.US,D,20220419,000000,31.9847,32.0242,31.9847,32.0242,2151.85,0
+FICS.US,D,20220420,000000,32.379,33.8279,32.1967,33.8279,12580.3,0
+FICS.US,D,20220421,000000,32.5662,32.6648,31.9059,32.6648,2722.02,0
+FICS.US,D,20220422,000000,31.8763,31.8763,31.2455,31.2455,2793.04,0
+FICS.US,D,20220425,000000,31.1666,31.7186,31.1666,31.7186,2124.46,0
+FICS.US,D,20220426,000000,32.4776,32.4776,30.6442,31.9847,9294.26,0
+FICS.US,D,20220427,000000,30.595,30.9202,30.5457,30.5555,6326.71,0
+FICS.US,D,20220428,000000,30.7033,31.1365,30.7033,31.0885,11234,0
+FICS.US,D,20220429,000000,31.3834,32.4184,30.7621,32.4184,10447.8,0
+FICS.US,D,20220502,000000,30.723,30.7329,29.8853,29.8853,2743.33,0
+FICS.US,D,20220503,000000,30.6147,30.8216,30.6147,30.7822,3057.84,0
+FICS.US,D,20220504,000000,30.6836,31.2652,30.0824,30.0824,7368.65,0
+FICS.US,D,20220505,000000,30.5654,30.5654,30.102,30.3879,4191.09,0
+FICS.US,D,20220506,000000,29.6585,29.7177,28.8897,28.8897,1644.58,0
+FICS.US,D,20220509,000000,29.0869,29.5698,28.8306,29.5698,1066.28,0
+FICS.US,D,20220510,000000,29.422,29.422,28.594,28.594,12769,0
+FICS.US,D,20220511,000000,29.3924,29.3924,28.9094,29.3037,1680.08,0
+FICS.US,D,20220512,000000,28.7025,28.939,28.0224,28.0224,6046.7,0
+FICS.US,D,20220513,000000,29.3333,29.5895,29.3333,29.5895,10069.3,0
+FICS.US,D,20220516,000000,29.4615,29.7374,28.6926,28.6926,12526.6,0
+FICS.US,D,20220517,000000,29.8557,30.0134,29.7473,30.0134,8990.91,0
+FICS.US,D,20220518,000000,29.5797,29.629,29.1612,29.2051,5861.03,0
+FICS.US,D,20220519,000000,29.1854,29.5501,29.1854,29.3624,4735.9,0
+FICS.US,D,20220520,000000,29.8459,29.8459,28.939,29.6191,142167,0
+FICS.US,D,20220523,000000,29.836,30.8216,29.767,30.8216,58159.9,0
+FICS.US,D,20220524,000000,30.0528,30.0528,29.215,29.215,2793.04,0
+FICS.US,D,20220525,000000,29.7867,30.723,29.7127,30.723,77911.1,0
+FICS.US,D,20220526,000000,30.0035,30.2007,29.9444,30.1218,18238.5,0
+FICS.US,D,20220527,000000,30.3978,30.5851,30.3978,30.5851,11930,0
+FICS.US,D,20220531,000000,30.3879,30.6052,30.3781,30.4471,3517.43,0
+FICS.US,D,20220601,000000,30.5457,30.5457,30.043,30.043,14355.8,0
+FICS.US,D,20220602,000000,30.2204,30.7065,30.2204,30.7065,8818.44,0
+FICS.US,D,20220603,000000,30.3682,30.3682,30.2336,30.3091,6132.93,0
+FICS.US,D,20220606,000000,30.6442,30.6442,30.3288,30.3288,2554.62,0
+FICS.US,D,20220607,000000,30.3189,30.3879,30.3189,30.3792,3643.23,0
+FICS.US,D,20220608,000000,30.1415,30.1859,29.9444,29.9739,18140.1,0
+FICS.US,D,20220609,000000,29.7571,29.836,29.4023,29.4023,1593.85,0
+FICS.US,D,20220610,000000,29.1362,29.1362,28.8207,28.8503,5537.39,0
+FICS.US,D,20220613,000000,28.2195,28.3082,28.0957,28.0957,1996.62,0
+FICS.US,D,20220614,000000,28.0599,28.0599,27.6577,27.7554,3613.81,0
+FICS.US,D,20220615,000000,28.0224,28.2392,27.9534,28.2195,2424.76,0
+FICS.US,D,20220616,000000,27.7463,27.8252,27.4408,27.6577,26369,0
+FICS.US,D,20220617,000000,27.7463,27.7463,27.224,27.4211,132002,0
+FICS.US,D,20220621,000000,27.914,27.9435,27.8021,27.8449,55808.2,0
+FICS.US,D,20220622,000000,27.5295,27.9041,27.5295,27.7356,103894,0
+FICS.US,D,20220623,000000,27.6994,27.8449,27.5887,27.8449,8530.31,0
+FICS.US,D,20220624,000000,28.2533,28.7014,28.2533,28.7014,11673,0
+FICS.US,D,20220627,000000,28.4923,28.7313,28.4873,28.6815,3575.71,0
+FICS.US,D,20220628,000000,28.6715,28.8209,28.3329,28.3329,25430.6,0
+FICS.US,D,20220629,000000,28.4624,28.4823,28.323,28.3528,28076.5,0
+FICS.US,D,20220630,000000,27.9047,28.2931,27.8449,28.2931,10831.5,0
+FICS.US,D,20220701,000000,28.1337,28.3678,27.7752,28.3329,68130.3,0
+FICS.US,D,20220705,000000,27.7453,28.1636,27.7453,28.1636,8979.95,0
+FICS.US,D,20220706,000000,28.1538,28.3329,28.1538,28.3033,1017.18,0
+FICS.US,D,20220707,000000,28.5022,28.562,28.4823,28.562,2237.2,0
+FICS.US,D,20220708,000000,28.323,28.5723,28.323,28.5022,4940.33,0
+FICS.US,D,20220711,000000,28.1835,28.3074,28.1437,28.1437,1314.4,0
+FICS.US,D,20220712,000000,28.313,28.313,28.0938,28.1238,1274.24,0
+FICS.US,D,20220713,000000,28.2035,28.2035,28.1337,28.1337,262.078,0
+FICS.US,D,20220714,000000,27.6159,27.8114,27.6159,27.8114,1432.89,0
+FICS.US,D,20220715,000000,28.2134,28.2333,28.064,28.1866,82871,0
+FICS.US,D,20220718,000000,28.5221,28.567,28.1935,28.1935,4295.67,0
+FICS.US,D,20220719,000000,28.6217,28.808,28.6217,28.808,1179.85,0
+FICS.US,D,20220720,000000,28.8508,28.8607,28.6203,28.7412,1841.57,0
+FICS.US,D,20220721,000000,28.7811,29.1197,28.7811,29.1197,3557.64,0
+FICS.US,D,20220722,000000,29.3089,29.3686,28.9703,29.1396,5821.95,0
+FICS.US,D,20220725,000000,29.2292,29.2666,29.0827,29.2666,2200.05,0
+FICS.US,D,20220726,000000,29.04,29.04,28.9603,28.9643,2071.52,0
+FICS.US,D,20220727,000000,29.1231,29.4633,28.9519,29.4483,9358.51,0
+FICS.US,D,20220728,000000,29.3388,29.6973,29.3388,29.6662,1842.58,0
+FICS.US,D,20220729,000000,29.767,30.1394,29.767,30.1394,1739.15,0
+FICS.US,D,20220801,000000,30.0857,30.1355,30.0757,30.0857,2084.57,0
+FICS.US,D,20220802,000000,29.9562,29.9562,29.6774,29.6774,16427.6,0
+FICS.US,D,20220803,000000,29.6475,29.7589,29.6475,29.7589,1358.59,0
+FICS.US,D,20220804,000000,29.7471,29.996,29.7471,29.9662,1171.82,0
+FICS.US,D,20220805,000000,29.5678,29.7072,29.4583,29.6475,3472.28,0
+FICS.US,D,20220808,000000,29.8965,29.9761,29.7169,29.7169,11132.8,0
+FICS.US,D,20220809,000000,29.6176,29.7072,29.4981,29.518,6794.96,0
+FICS.US,D,20220810,000000,30.1753,30.1753,30.0558,30.0857,2813.57,0
+FICS.US,D,20220811,000000,30.2649,30.2749,30.0741,30.0741,414.706,0
+FICS.US,D,20220812,000000,30.0658,30.157,30.0658,30.157,3312.63,0
+FICS.US,D,20220815,000000,29.8765,30.0857,29.8765,30.0458,2535.43,0
+FICS.US,D,20220816,000000,30.0558,30.13,30.0389,30.13,3055.57,0
+FICS.US,D,20220817,000000,29.9662,29.9662,29.9354,29.9354,1503.18,0
+FICS.US,D,20220818,000000,30.1156,30.1156,29.8466,29.9363,3353.8,0
+FICS.US,D,20220819,000000,29.6276,29.6276,29.518,29.5509,2585.64,0
+FICS.US,D,20220822,000000,29.1794,29.1794,29.1097,29.1097,682.809,0
+FICS.US,D,20220823,000000,28.9902,28.9902,28.9504,28.9504,1611.63,0
+FICS.US,D,20220824,000000,28.9902,29.1097,28.9902,29.0179,8596.37,0
+FICS.US,D,20220825,000000,29.1197,29.3539,29.1197,29.3539,2223.14,0
+FICS.US,D,20220826,000000,29.3487,29.3487,28.552,28.552,3546.59,0
+FICS.US,D,20220829,000000,28.5718,28.5718,28.5321,28.5321,312.285,0
+FICS.US,D,20220830,000000,28.5321,28.5321,28.2234,28.2234,12536.5,0
+FICS.US,D,20220831,000000,28.2533,28.2533,27.9943,28.0157,32612.2,0
+FICS.US,D,20220901,000000,27.6358,27.6922,27.5063,27.6922,2097.63,0
+FICS.US,D,20220902,000000,27.8384,28.1039,27.586,27.6458,5533.77,0
+FICS.US,D,20220906,000000,27.8151,27.8151,27.5561,27.576,1813.46,0
+FICS.US,D,20220907,000000,27.586,27.9943,27.5163,27.9943,12610.8,0
+FICS.US,D,20220908,000000,27.6657,28.0243,27.6657,28.0243,950.913,0
+FICS.US,D,20220909,000000,28.5022,28.6616,28.5022,28.6317,3591.78,0
+FICS.US,D,20220912,000000,29.1296,29.1296,29.0798,29.0798,3979.37,0
+FICS.US,D,20220913,000000,28.6815,28.6815,28.1437,28.1437,4721.42,0
+FICS.US,D,20220914,000000,28.1238,28.1238,27.9844,28.074,6826.09,0
+FICS.US,D,20220915,000000,27.9744,28.084,27.8449,27.8449,23596.1,0
+FICS.US,D,20220916,000000,27.5561,27.6956,27.5362,27.6258,2483.21,0
+FICS.US,D,20220919,000000,27.3769,27.7653,27.3769,27.7312,4834.89,0
+FICS.US,D,20220920,000000,27.337,27.337,27.0084,27.1379,10672.9,0
+FICS.US,D,20220921,000000,27.1976,27.4864,26.9193,26.9193,6667.43,0
+FICS.US,D,20220922,000000,26.6997,26.6997,26.61,26.62,2169.92,0
+FICS.US,D,20220923,000000,26.22,26.22,25.95,26,6332,0
+FICS.US,D,20220926,000000,25.97,25.99,25.62,25.7065,12428,0
+FICS.US,D,20220927,000000,25.6966,25.6966,25.4684,25.59,19370,0
+FICS.US,D,20220928,000000,25.75,26.34,25.73,26.2881,7184,0
+FICS.US,D,20220929,000000,25.95,26.19,25.9,26.135,12463,0
+FICS.US,D,20220930,000000,26.14,26.4,25.96,25.9618,19742,0
+FICS.US,D,20221003,000000,26.08,26.5,26.08,26.4,51358,0
+FICS.US,D,20221004,000000,27.18,27.49,27.18,27.49,22901,0
+FICS.US,D,20221005,000000,27.22,27.29,26.961,27.24,9739,0
+FICS.US,D,20221006,000000,26.96,26.96,26.6403,26.65,45435,0
+FICS.US,D,20221007,000000,26.5,26.5,26.18,26.21,2797,0
+FICS.US,D,20221010,000000,26.24,26.24,25.9375,26.04,1595,0
+FICS.US,D,20221011,000000,25.938,26.26,25.78,25.8121,40221,0
+FICS.US,D,20221012,000000,25.79,25.91,25.79,25.82,3021,0
+FICS.US,D,20221013,000000,25.28,26.2246,25.28,26.19,2080,0
+FICS.US,D,20221014,000000,26.3642,26.3642,25.94,25.94,1127,0
+FICS.US,D,20221017,000000,26.54,26.55,26.49,26.49,871,0
+FICS.US,D,20221018,000000,27,27,26.765,26.83,19204,0
+FICS.US,D,20221019,000000,26.58,26.58,26.22,26.38,4132,0
+FICS.US,D,20221020,000000,26.23,26.25,26.12,26.14,2154,0
+FICS.US,D,20221021,000000,25.87,26.68,25.87,26.66,6245,0
+FICS.US,D,20221024,000000,26.61,26.6802,26.61,26.6802,2831,0
+FICS.US,D,20221025,000000,27.15,27.38,27.14,27.26,34102,0
+FICS.US,D,20221026,000000,27.425,27.79,27.425,27.64,41488,0
+FICS.US,D,20221027,000000,27.49,27.57,27.22,27.22,20631,0
+FICS.US,D,20221028,000000,27.3,27.46,27.24,27.46,5299,0
+FICS.US,D,20221031,000000,27.28,27.28,27.14,27.17,12755,0
+FICS.US,D,20221101,000000,27.72,27.72,27.13,27.2283,56709,0
+FICS.US,D,20221102,000000,27.185,27.37,26.8391,26.8391,138266,0
+FICS.US,D,20221103,000000,26.36,26.63,26.36,26.51,4785,0
+FICS.US,D,20221104,000000,27.31,27.4448,27.22,27.4448,1006,0
+FICS.US,D,20221107,000000,27.65,27.65,27.45,27.55,3312,0
+FICS.US,D,20221108,000000,27.79,28.01,27.7,27.84,8915,0
+FICS.US,D,20221109,000000,27.62,27.85,27.52,27.52,2673,0
+FICS.US,D,20221110,000000,28.68,29.03,28.62,29.03,8314,0
+FICS.US,D,20221111,000000,29.2299,29.43,29.2299,29.42,2295,0
+FICS.US,D,20221114,000000,29.27,29.4,29.153,29.153,1613,0
+FICS.US,D,20221115,000000,29.65,29.65,29.35,29.35,3408,0
+FICS.US,D,20221116,000000,29.3,29.44,29.3,29.35,8557,0
+FICS.US,D,20221117,000000,29.13,29.31,29.07,29.2659,3677,0
+FICS.US,D,20221118,000000,29.3868,29.4,29.26,29.31,3147,0
+FICS.US,D,20221121,000000,29.16,29.16,29.12,29.16,1055,0
+FICS.US,D,20221122,000000,29.27,29.4,29.27,29.36,16238,0
+FICS.US,D,20221123,000000,29.49,29.74,29.47,29.73,6273,0
+FICS.US,D,20221125,000000,29.84,29.84,29.71,29.71,207,0
+FICS.US,D,20221128,000000,29.67,29.7,29.36,29.4,9026,0
+FICS.US,D,20221129,000000,29.52,29.53,29.36,29.3778,12185,0
+FICS.US,D,20221130,000000,29.4899,30.01,29.4899,29.91,5095,0
+FICS.US,D,20221201,000000,30.0504,30.24,30.0504,30.2233,14431,0
+FICS.US,D,20221202,000000,30.02,30.35,30.02,30.2469,24578,0
+FICS.US,D,20221205,000000,29.9,29.91,29.65,29.65,2047,0
+FICS.US,D,20221206,000000,29.7,29.7,29.41,29.44,12562,0
+FICS.US,D,20221207,000000,29.39,29.55,29.39,29.45,22666,0
+FICS.US,D,20221208,000000,29.5799,29.63,29.56,29.6275,4439,0
+FICS.US,D,20221209,000000,29.78,29.87,29.63,29.63,4205,0
+FICS.US,D,20221212,000000,29.67,29.76,29.5899,29.76,2573,0
+FICS.US,D,20221213,000000,30.22,30.22,29.9301,29.95,4614,0
+FICS.US,D,20221214,000000,29.99,30.3,29.99,30.0819,15163,0
+FICS.US,D,20221215,000000,29.53,29.53,29.22,29.22,2240,0
+FICS.US,D,20221216,000000,28.91,29.14,28.91,29.05,3196,0
+FICS.US,D,20221219,000000,29.14,29.16,28.97,29.0221,26672,0
+FICS.US,D,20221220,000000,29.03,29.06,28.95,28.95,15988,0
+FICS.US,D,20221221,000000,28.98,29.25,28.98,29.15,11578,0
+FICS.US,D,20221222,000000,29.14,29.14,28.7803,29.04,27862,0
+FICS.US,D,20221223,000000,28.86,29.03,28.843,29.01,8724,0
+FICS.US,D,20221227,000000,29.02,29.09,29.02,29.08,6273,0
+FICS.US,D,20221228,000000,29.16,29.16,28.74,28.75,19298,0
+FICS.US,D,20221229,000000,29.14,29.29,29.14,29.2005,16815,0
+FICS.US,D,20221230,000000,29.05,29.05,28.81,28.8914,49098,0
+FICS.US,D,20230103,000000,29.09,29.11,28.93,28.98,2300,0
+FICS.US,D,20230104,000000,29.46,29.57,29.36,29.4511,5247,0
+FICS.US,D,20230105,000000,29.09,29.16,29.03,29.04,9176,0
+FICS.US,D,20230106,000000,29.19,29.7352,29.03,29.7352,4807,0
+FICS.US,D,20230109,000000,30.01,30.1893,29.92,29.92,8226,0
+FICS.US,D,20230110,000000,29.97,30,29.89,30,4780,0
+FICS.US,D,20230111,000000,30.2,30.24,30.1,30.223,8608,0
+FICS.US,D,20230112,000000,30.3,30.59,30.3,30.51,11846,0
+FICS.US,D,20230113,000000,30.43,30.72,30.42,30.7035,83963,0
+FICS.US,D,20230117,000000,30.9234,30.9234,30.8301,30.8586,6996,0
+FICS.US,D,20230118,000000,31.17,31.17,30.665,30.665,5152,0
+FICS.US,D,20230119,000000,30.68,30.7984,30.63,30.75,4327,0
+FICS.US,D,20230120,000000,30.79,30.92,30.78,30.92,2151,0
+FICS.US,D,20230123,000000,30.76,31.01,30.76,30.9762,15435,0
+FICS.US,D,20230124,000000,30.89,31.1,30.87,31.05,11553,0
+FICS.US,D,20230125,000000,30.93,31.16,30.89,31.135,5743,0
+FICS.US,D,20230126,000000,31.16,31.25,31.09,31.2109,4174,0
+FICS.US,D,20230127,000000,31.1064,31.17,31.04,31.07,11359,0
+FICS.US,D,20230130,000000,31.13,31.2,30.99,31.02,9770,0
+FICS.US,D,20230131,000000,30.84,31.1,30.84,31.09,12311,0
+FICS.US,D,20230201,000000,31.055,31.37,30.85,31.33,3407,0
+FICS.US,D,20230202,000000,31.37,31.37,31.2019,31.2979,6837,0
+FICS.US,D,20230203,000000,31.14,31.31,31.045,31.18,14645,0
+FICS.US,D,20230206,000000,30.68,30.81,30.68,30.7469,10329,0
+FICS.US,D,20230207,000000,30.5196,30.93,30.47,30.86,19256,0
+FICS.US,D,20230208,000000,30.76,30.76,30.57,30.61,10546,0
+FICS.US,D,20230209,000000,30.864,30.864,30.67,30.7,3811,0
+FICS.US,D,20230210,000000,30.43,30.54,30.43,30.54,48129,0
+FICS.US,D,20230213,000000,30.79,30.92,30.79,30.92,3592,0
+FICS.US,D,20230214,000000,30.8,31.04,30.77,30.92,9051,0
+FICS.US,D,20230215,000000,30.68,30.8266,30.65,30.8266,7498,0
+FICS.US,D,20230216,000000,30.69,30.93,30.69,30.76,2863,0
+FICS.US,D,20230217,000000,30.63,30.86,30.63,30.82,3392,0
+FICS.US,D,20230221,000000,30.5101,30.65,30.41,30.41,8365,0
+FICS.US,D,20230222,000000,30.56,30.56,30.37,30.44,12606,0
+FICS.US,D,20230223,000000,30.47,30.515,30.34,30.4783,84929,0
+FICS.US,D,20230224,000000,29.97,29.987,29.84,29.94,32335,0
+FICS.US,D,20230227,000000,30.15,30.26,30.15,30.2225,7441,0
+FICS.US,D,20230228,000000,30.04,30.04,29.78,29.78,13005,0
+FICS.US,D,20230301,000000,30.0078,30.02,29.9101,30.02,1543,0
+FICS.US,D,20230302,000000,29.9599,30.15,29.9599,30.15,2880,0
+FICS.US,D,20230303,000000,30.2301,30.481,30.223,30.481,8220,0
+FICS.US,D,20230306,000000,30.4,30.43,30.3,30.3,4611,0
+FICS.US,D,20230307,000000,29.98,29.98,29.78,29.8003,1504,0
+FICS.US,D,20230308,000000,29.9599,29.99,29.85,29.9415,16899,0
+FICS.US,D,20230309,000000,30.14,30.14,29.8,29.86,18942,0
+FICS.US,D,20230310,000000,29.96,30.01,29.62,29.68,15000,0
+FICS.US,D,20230313,000000,29.67,29.81,29.66,29.76,4339,0
+FICS.US,D,20230314,000000,29.9601,30.08,29.93,30.08,5191,0
+FICS.US,D,20230315,000000,29.31,29.45,29.18,29.45,6759,0
+FICS.US,D,20230316,000000,29.59,30.08,29.59,30.08,19749,0
+FICS.US,D,20230317,000000,29.88,29.88,29.8,29.8144,2046,0
+FICS.US,D,20230320,000000,30.2,30.24,30.171,30.219,7528,0
+FICS.US,D,20230321,000000,30.4485,30.4485,30.3,30.41,6987,0
+FICS.US,D,20230322,000000,30.5002,30.91,30.47,30.47,7466,0
+FICS.US,D,20230323,000000,30.7999,30.8,30.53,30.544,3002,0
+FICS.US,D,20230324,000000,30.42,30.54,30.32,30.54,2115,0
+FICS.US,D,20230327,000000,30.71,30.7612,30.6803,30.7612,1897,0
+FICS.US,D,20230328,000000,30.7,30.7267,30.6879,30.7267,3864,0
+FICS.US,D,20230329,000000,30.94,30.9801,30.94,30.9801,1906,0
+FICS.US,D,20230330,000000,31.215,31.32,31.2101,31.26,13225,0
+FICS.US,D,20230331,000000,31.49,31.5,31.403,31.47,4553,0
+FICS.US,D,20230403,000000,31.43,31.66,31.43,31.66,3287,0
+FICS.US,D,20230404,000000,31.7401,31.75,31.6513,31.7,9277,0
+FICS.US,D,20230405,000000,31.67,31.67,31.55,31.6,4579,0
+FICS.US,D,20230406,000000,31.57,31.71,31.57,31.6641,18891,0
+FICS.US,D,20230410,000000,31.5,31.6463,31.48,31.64,7375,0
+FICS.US,D,20230411,000000,31.69,31.8041,31.68,31.73,5185,0
+FICS.US,D,20230412,000000,32,32.03,31.89,31.8951,1838,0
+FICS.US,D,20230413,000000,32.1999,32.36,32.1999,32.36,1831,0
+FICS.US,D,20230414,000000,32.088,32.1,32.088,32.1,206,0
+FICS.US,D,20230417,000000,32,32.0099,31.9,31.99,8328,0
+FICS.US,D,20230418,000000,32.17,32.17,32.07,32.16,8574,0
+FICS.US,D,20230419,000000,32.09,32.16,32.08,32.11,11987,0
+FICS.US,D,20230420,000000,32.26,32.2751,32.16,32.24,4714,0
+FICS.US,D,20230421,000000,32.47,32.55,32.3256,32.55,64943,0
+FICS.US,D,20230424,000000,32.62,32.63,32.57,32.63,4816,0
+FICS.US,D,20230425,000000,32.63,32.63,32.2716,32.29,21328,0
+FICS.US,D,20230426,000000,32.3,32.33,32.18,32.18,33300,0
+FICS.US,D,20230427,000000,32.3,32.38,32.18,32.38,7452,0
+FICS.US,D,20230428,000000,32.21,32.4,32.21,32.3828,4613,0
+FICS.US,D,20230501,000000,32.45,32.4698,32.35,32.3912,8453,0
+FICS.US,D,20230502,000000,32.09,32.2751,32.09,32.24,3487,0
+FICS.US,D,20230503,000000,32.4,32.6,32.4,32.4371,11468,0
+FICS.US,D,20230504,000000,32.2886,32.42,32.2886,32.32,4108,0
+FICS.US,D,20230505,000000,32.37,32.6537,32.37,32.61,4373,0
+FICS.US,D,20230508,000000,32.65,32.7094,32.623,32.623,5386,0
+FICS.US,D,20230509,000000,32.53,32.5932,32.5,32.5666,3776,0
+FICS.US,D,20230510,000000,32.33,32.39,32.27,32.37,2477,0
+FICS.US,D,20230511,000000,32.15,32.35,32.15,32.35,27874,0
+FICS.US,D,20230512,000000,32.3999,32.4257,32.21,32.29,59748,0
+FICS.US,D,20230515,000000,32.42,32.46,32.32,32.46,13810,0
+FICS.US,D,20230516,000000,32.44,32.44,32.17,32.2,8007,0
+FICS.US,D,20230517,000000,32.25,32.25,32.03,32.205,52037,0
+FICS.US,D,20230518,000000,32.16,32.17,31.98,32.17,38189,0
+FICS.US,D,20230519,000000,32.36,32.4629,32.35,32.45,2461,0
+FICS.US,D,20230522,000000,32.51,32.54,32.46,32.49,6003,0
+FICS.US,D,20230523,000000,32.26,32.26,31.94,31.95,10500,0
+FICS.US,D,20230524,000000,31.75,31.75,31.5205,31.5509,10583,0
+FICS.US,D,20230525,000000,31.49,31.57,31.4,31.53,6224,0
+FICS.US,D,20230526,000000,31.755,31.78,31.7197,31.78,2069,0
+FICS.US,D,20230530,000000,31.67,31.67,31.47,31.48,63608,0
+FICS.US,D,20230531,000000,31.23,31.3044,31.08,31.3044,7676,0
+FICS.US,D,20230601,000000,31.5762,31.78,31.555,31.7625,3666,0
+FICS.US,D,20230602,000000,32.11,32.165,32.09,32.165,97254,0
+FICS.US,D,20230605,000000,32.1,32.1259,31.98,31.98,67210,0
+FICS.US,D,20230606,000000,32.0975,32.196,32.0975,32.1954,3240,0
+FICS.US,D,20230607,000000,32.08,32.12,31.78,31.78,7388,0
+FICS.US,D,20230608,000000,31.79,31.945,31.74,31.945,9799,0
+FICS.US,D,20230609,000000,32.01,32.045,31.96,32.01,23736,0
+FICS.US,D,20230612,000000,32.1,32.23,32.1,32.23,4971,0
+FICS.US,D,20230613,000000,32.52,32.52,32.45,32.5,7585,0
+FICS.US,D,20230614,000000,32.6161,32.6161,32.43,32.5,11191,0
+FICS.US,D,20230615,000000,32.56,32.84,32.56,32.83,9999,0
+FICS.US,D,20230616,000000,33.0572,33.07,32.8816,32.8816,205814,0
+FICS.US,D,20230620,000000,32.75,32.75,32.5399,32.5945,25662,0
+FICS.US,D,20230621,000000,32.45,32.6893,32.45,32.61,45547,0
+FICS.US,D,20230622,000000,32.4,32.4,32.3372,32.4,5256,0
+FICS.US,D,20230623,000000,31.99,32.0393,31.96,31.9787,6874,0
+FICS.US,D,20230626,000000,31.94,32.04,31.9357,31.98,13954,0
+FICS.US,D,20230627,000000,31.9,32.08,31.87,32.08,4972,0
+FICS.US,D,20230628,000000,32.13,32.18,32.111,32.18,7242,0
+FICS.US,D,20230629,000000,32.03,32.06,31.985,32.06,29361,0
+FICS.US,D,20230630,000000,32.35,32.465,32.29,32.44,16446,0
+FICS.US,D,20230703,000000,32.41,32.415,32.355,32.415,4432,0
+FICS.US,D,20230705,000000,32.31,32.31,31.96,31.99,13849,0
+FICS.US,D,20230706,000000,31.53,31.55,31.33,31.43,14523,0
+FICS.US,D,20230707,000000,31.45,31.6599,31.35,31.49,79424,0
+FICS.US,D,20230710,000000,31.45,31.57,31.45,31.5372,59199,0
+FICS.US,D,20230711,000000,31.69,31.79,31.633,31.79,9116,0
+FICS.US,D,20230712,000000,32.09,32.303,32.09,32.25,8631,0
+FICS.US,D,20230713,000000,32.71,32.82,32.695,32.7844,9823,0
+FICS.US,D,20230714,000000,32.74,32.77,32.68,32.68,2556,0
+FICS.US,D,20230717,000000,32.6,32.6899,32.54,32.67,4890,0
+FICS.US,D,20230718,000000,32.65,32.72,32.58,32.69,12433,0
+FICS.US,D,20230719,000000,32.7466,32.75,32.591,32.6803,5479,0
+FICS.US,D,20230720,000000,32.48,32.48,32.361,32.4,15847,0
+FICS.US,D,20230721,000000,32.53,32.53,32.41,32.4414,13681,0
+FICS.US,D,20230724,000000,32.34,32.411,32.33,32.3498,41361,0
+FICS.US,D,20230725,000000,32.319,32.42,32.319,32.37,9029,0
+FICS.US,D,20230726,000000,32.39,32.465,32.25,32.4114,20581,0
+FICS.US,D,20230727,000000,32.86,32.86,32.52,32.52,10422,0
+FICS.US,D,20230728,000000,32.618,32.688,32.5699,32.58,6917,0
+FICS.US,D,20230731,000000,32.68,32.7,32.575,32.5864,9060,0
+FICS.US,D,20230801,000000,32.34,32.34,32.11,32.14,207318,0
+FICS.US,D,20230802,000000,31.99,31.99,31.76,31.7797,7034,0
+FICS.US,D,20230803,000000,31.56,31.71,31.52,31.6647,6528,0
+FICS.US,D,20230804,000000,31.77,31.9324,31.65,31.65,3961,0
+FICS.US,D,20230807,000000,31.85,31.94,31.85,31.94,2755,0
+FICS.US,D,20230808,000000,31.76,31.904,31.69,31.89,11096,0
+FICS.US,D,20230809,000000,31.92,31.9924,31.85,31.89,3466,0
+FICS.US,D,20230810,000000,32.08,32.23,31.85,31.86,7830,0
+FICS.US,D,20230811,000000,31.78,31.7946,31.6561,31.73,68569,0
+FICS.US,D,20230814,000000,31.555,31.72,31.49,31.655,14906,0
+FICS.US,D,20230815,000000,31.43,31.47,31.3235,31.3495,12456,0
+FICS.US,D,20230816,000000,31.32,31.3733,31.16,31.1664,11024,0
+FICS.US,D,20230817,000000,31.31,31.31,30.93,30.9691,10832,0
+FICS.US,D,20230818,000000,30.84,31.0545,30.79,31.0067,13252,0
+FICS.US,D,20230821,000000,31.09,31.1196,30.9311,31.1005,12044,0
+FICS.US,D,20230822,000000,31.13,31.13,30.93,30.9863,68164,0
+FICS.US,D,20230823,000000,31.01,31.39,31.01,31.39,6565,0
+FICS.US,D,20230824,000000,31.29,31.3553,31.0283,31.0283,4696,0
+FICS.US,D,20230825,000000,31.23,31.3001,31.05,31.2716,6749,0
+FICS.US,D,20230828,000000,31.47,31.53,31.47,31.5272,3288,0
+FICS.US,D,20230829,000000,31.47,31.89,31.47,31.89,4466,0
+FICS.US,D,20230830,000000,31.91,31.95,31.82,31.8827,10601,0
+FICS.US,D,20230831,000000,31.82,31.85,31.6266,31.67,19310,0
+FICS.US,D,20230901,000000,32.04,32.04,31.63,31.6871,5122,0
+FICS.US,D,20230905,000000,31.46,31.4648,31.36,31.36,6016,0
+FICS.US,D,20230906,000000,31.39,31.39,31.199,31.2755,7273,0
+FICS.US,D,20230907,000000,31.28,31.3588,31.28,31.325,4285,0
+FICS.US,D,20230908,000000,31.35,31.38,31.3,31.32,6210,0
+FICS.US,D,20230911,000000,31.4999,31.5899,31.42,31.56,10051,0
+FICS.US,D,20230912,000000,31.42,31.45,31.34,31.36,4087,0
+FICS.US,D,20230913,000000,31.18,31.2472,31.18,31.19,3128,0
+FICS.US,D,20230914,000000,31.39,31.59,31.39,31.5,35392,0
+FICS.US,D,20230915,000000,31.61,31.6785,31.47,31.4761,17806,0
+FICS.US,D,20230918,000000,31.3,31.464,31.3,31.3928,12257,0
+FICS.US,D,20230919,000000,31.47,31.47,31.2,31.3384,18703,0
+FICS.US,D,20230920,000000,31.41,31.53,31.18,31.18,6516,0
+FICS.US,D,20230921,000000,30.9,30.9,30.6075,30.6075,5773,0
+FICS.US,D,20230922,000000,30.7,30.71,30.48,30.48,8475,0
+FICS.US,D,20230925,000000,30.28,30.394,29.97,30.345,62583,0
+FICS.US,D,20230926,000000,30.12,30.12,29.95,29.9662,34692,0
+FICS.US,D,20230927,000000,30.13,30.13,29.7,29.9,11484,0
+FICS.US,D,20230928,000000,30.0162,30.24,30.0162,30.19,32531,0
+FICS.US,D,20230929,000000,30.44,30.44,30.0297,30.05,55562,0
+FICS.US,D,20231002,000000,29.87,29.87,29.6585,29.6942,11361,0
+FICS.US,D,20231003,000000,29.63,29.63,29.4,29.49,14108,0
+FICS.US,D,20231004,000000,29.7,29.7,29.37,29.6203,32965,0
+FICS.US,D,20231005,000000,29.83,29.9,29.71,29.9,9742,0
+FICS.US,D,20231006,000000,29.76,30.115,29.65,30.05,6520,0
+FICS.US,D,20231009,000000,30.03,30.14,29.9357,30.1243,5948,0
+FICS.US,D,20231010,000000,30.31,30.49,30.31,30.37,4005,0
+FICS.US,D,20231011,000000,30.61,30.63,30.4,30.5854,9634,0
+FICS.US,D,20231012,000000,30.59,30.5901,30.22,30.2748,8235,0
+FICS.US,D,20231013,000000,30.23,30.25,30,30.09,6428,0
+FICS.US,D,20231016,000000,30.1855,30.23,30.14,30.22,16496,0
+FICS.US,D,20231017,000000,30.1,30.3199,30,30.2403,11868,0
+FICS.US,D,20231018,000000,30.11,30.11,29.81,29.8135,9064,0
+FICS.US,D,20231019,000000,29.69,29.77,29.5884,29.5884,5490,0
+FICS.US,D,20231020,000000,29.51,29.55,29.39,29.3927,7398,0
+FICS.US,D,20231023,000000,29.24,29.6,29.24,29.41,20701,0
+FICS.US,D,20231024,000000,29.38,29.4642,29.3495,29.41,16019,0
+FICS.US,D,20231025,000000,29.43,29.49,29.24,29.28,12069,0
+FICS.US,D,20231026,000000,29.2,29.26,29,29.0634,13927,0
+FICS.US,D,20231027,000000,29.21,29.21,28.86,28.91,24698,0
+FICS.US,D,20231030,000000,29.36,29.42,29.31,29.4101,3206,0
+FICS.US,D,20231031,000000,29.4543,29.49,29.348,29.49,11228,0
+FICS.US,D,20231101,000000,29.41,29.7,29.41,29.67,8776,0
+FICS.US,D,20231102,000000,30,30.233,30,30.23,1767,0
+FICS.US,D,20231103,000000,30.34,30.36,30.26,30.29,12871,0
+FICS.US,D,20231106,000000,30.28,30.28,30.11,30.16,12571,0
+FICS.US,D,20231107,000000,30.1,30.15,30,30.12,40240,0
+FICS.US,D,20231108,000000,30.2,30.23,30.12,30.2278,6114,0
+FICS.US,D,20231109,000000,30.55,30.6391,30.3513,30.3513,3210,0
+FICS.US,D,20231110,000000,30.23,30.35,30.08,30.33,8196,0
+FICS.US,D,20231113,000000,30.3,30.5,30.27,30.48,6244,0
+FICS.US,D,20231114,000000,30.98,31.1001,30.9,31.0633,14790,0
+FICS.US,D,20231115,000000,31.05,31.0596,30.94,30.94,6222,0
+FICS.US,D,20231116,000000,30.94,31.0626,30.94,30.9709,3214,0
+FICS.US,D,20231117,000000,31.23,31.3,31.16,31.2943,4700,0
+FICS.US,D,20231120,000000,31.45,31.45,31.34,31.4206,5870,0
+FICS.US,D,20231121,000000,31.49,31.58,31.44,31.4645,14819,0
+FICS.US,D,20231122,000000,31.59,31.6307,31.524,31.6307,14385,0
+FICS.US,D,20231124,000000,31.83,31.87,31.8,31.87,1929,0
+FICS.US,D,20231127,000000,31.86,31.86,31.71,31.7806,15600,0
+FICS.US,D,20231128,000000,31.74,31.8199,31.74,31.8133,1577,0
+FICS.US,D,20231129,000000,31.7975,31.8793,31.7229,31.76,20504,0
+FICS.US,D,20231130,000000,31.75,31.8467,31.75,31.84,8595,0
+FICS.US,D,20231201,000000,32.01,32.22,32.01,32.22,5422,0
+FICS.US,D,20231204,000000,31.982,31.982,31.9422,31.97,3767,0
+FICS.US,D,20231205,000000,31.91,31.96,31.8762,31.94,10087,0
+FICS.US,D,20231206,000000,32.2163,32.2163,31.98,31.98,5910,0
+FICS.US,D,20231207,000000,32.14,32.19,31.96,32.1403,90961,0
+FICS.US,D,20231208,000000,32.1931,32.21,32.0909,32.2,5715,0
+FICS.US,D,20231211,000000,32.29,32.326,32.23,32.326,2471,0
+FICS.US,D,20231212,000000,32.38,32.5144,32.38,32.5048,9486,0
+FICS.US,D,20231213,000000,32.5,32.98,32.38,32.9327,50804,0
+FICS.US,D,20231214,000000,33.14,33.18,33.02,33.0734,18867,0
+FICS.US,D,20231215,000000,33.02,33.02,32.804,32.804,10682,0
+FICS.US,D,20231218,000000,32.96,33.02,32.9,32.975,42767,0
+FICS.US,D,20231219,000000,33.24,33.33,33.2192,33.2945,21769,0
+FICS.US,D,20231220,000000,33.32,33.49,33.01,33.0367,21701,0
+FICS.US,D,20231221,000000,33.3,33.49,33.28,33.4443,205342,0
+FICS.US,D,20231222,000000,33.59,33.59,33.39,33.461,36840,0
+FICS.US,D,20231226,000000,33.61,33.6799,33.5301,33.6491,3101,0
+FICS.US,D,20231227,000000,33.53,33.79,33.53,33.77,13428,0
+FICS.US,D,20231228,000000,33.94,33.94,33.69,33.73,20325,0
+FICS.US,D,20231229,000000,33.78,33.8477,33.7,33.7458,12556,0
+FICS.US,D,20240102,000000,33.5,33.5,33.32,33.43,13615,0
+FICS.US,D,20240103,000000,33.15,33.27,33.11,33.18,11374,0
+FICS.US,D,20240104,000000,33.32,33.47,33.3,33.39,6611,0
+FICS.US,D,20240105,000000,33.2,33.475,33.2,33.23,7273,0
+FICS.US,D,20240108,000000,33.37,33.5938,33.35,33.5925,13091,0
+FICS.US,D,20240109,000000,33.3997,33.409,33.31,33.36,45626,0
+FICS.US,D,20240110,000000,33.52,33.6463,33.52,33.63,16158,0
+FICS.US,D,20240111,000000,33.68,33.73,33.4899,33.71,5443,0
+FICS.US,D,20240112,000000,34.12,34.12,33.97,34.04,8925,0
+FICS.US,D,20240116,000000,33.6,33.6,33.43,33.49,18018,0
+FICS.US,D,20240117,000000,33.13,33.2251,33.0401,33.2147,11384,0
+FICS.US,D,20240118,000000,33.29,33.41,33.22,33.41,16023,0
+FICS.US,D,20240119,000000,33.21,33.4469,33.21,33.4469,3833,0
+FICS.US,D,20240122,000000,33.61,33.6399,33.5114,33.57,3960,0
+FICS.US,D,20240123,000000,33.45,33.45,33.26,33.41,8702,0
+FICS.US,D,20240124,000000,33.69,33.69,33.45,33.45,12438,0
+FICS.US,D,20240125,000000,33.56,33.56,33.3425,33.51,15785,0
+FICS.US,D,20240126,000000,33.79,33.79,33.6338,33.68,22925,0
+FICS.US,D,20240129,000000,33.61,33.8953,33.61,33.83,71449,0
+FICS.US,D,20240130,000000,33.91,33.9389,33.82,33.93,10409,0
+FICS.US,D,20240131,000000,34.08,34.11,33.64,33.68,10413,0
+FICS.US,D,20240201,000000,33.84,34.06,33.76,34.0429,14229,0
+FICS.US,D,20240202,000000,33.76,33.82,33.678,33.78,9413,0
+FICS.US,D,20240205,000000,33.63,33.63,33.3799,33.4841,30527,0
+FICS.US,D,20240206,000000,33.48,33.7767,33.48,33.7767,31069,0
+FICS.US,D,20240207,000000,33.71,33.7652,33.67,33.7,48565,0
+FICS.US,D,20240208,000000,33.74,33.78,33.674,33.7605,30976,0
+FICS.US,D,20240209,000000,33.77,33.87,33.69,33.855,322117,0
+FICS.US,D,20240212,000000,33.72,33.83,33.72,33.75,16873,0
+FICS.US,D,20240213,000000,33.38,33.42,33.18,33.28,16589,0
+FICS.US,D,20240214,000000,33.58,33.82,33.569,33.81,15235,0
+FICS.US,D,20240215,000000,33.97,34.1,33.915,34.0814,21083,0
+FICS.US,D,20240216,000000,34.09,34.3,34.09,34.1761,48823,0
+FICS.US,D,20240220,000000,34.28,34.34,34.21,34.2508,37931,0
+FICS.US,D,20240221,000000,34.2,34.3236,34.17,34.31,9379,0
+FICS.US,D,20240222,000000,34.44,34.59,34.43,34.5719,15619,0
+FICS.US,D,20240223,000000,34.63,34.6873,34.63,34.6579,3294,0
+FICS.US,D,20240226,000000,34.84,34.84,34.66,34.7197,3187,0
+FICS.US,D,20240227,000000,34.71,34.71,34.49,34.65,10569,0
+FICS.US,D,20240228,000000,34.46,34.5,34.4443,34.4618,6401,0
+FICS.US,D,20240229,000000,34.67,34.71,34.47,34.5964,10996,0
+FICS.US,D,20240301,000000,34.53,34.7,34.52,34.67,13393,0
+FICS.US,D,20240304,000000,34.5,34.69,34.5,34.63,11116,0
+FICS.US,D,20240305,000000,34.71,34.775,34.57,34.6205,16687,0
+FICS.US,D,20240306,000000,34.89,35.03,34.86,34.91,16414,0
+FICS.US,D,20240307,000000,35,35.2254,35,35.16,40722,0
+FICS.US,D,20240308,000000,35.3,35.3,35.03,35.0472,22067,0
+FICS.US,D,20240311,000000,34.95,35,34.84,35,11749,0
+FICS.US,D,20240312,000000,35.01,35.28,34.94,35.24,10694,0
+FICS.US,D,20240313,000000,35.4,35.41,35.3053,35.345,60633,0
+FICS.US,D,20240314,000000,35.32,35.32,35,35.0632,7800,0
+FICS.US,D,20240315,000000,35.06,35.06,34.89,34.92,9633,0
+FICS.US,D,20240318,000000,34.95,34.95,34.7673,34.7823,7891,0
+FICS.US,D,20240319,000000,34.83,35,34.83,34.964,28629,0
+FICS.US,D,20240320,000000,35,35.33,34.98,35.3225,11944,0
+FICS.US,D,20240321,000000,35.18,35.18,35.02,35.02,9215,0
+FICS.US,D,20240322,000000,34.96,34.99,34.93,34.9609,22298,0
+FICS.US,D,20240325,000000,34.94,35,34.8525,34.8525,13727,0
+FICS.US,D,20240326,000000,35.07,35.07,34.93,34.9466,29588,0
+FICS.US,D,20240327,000000,34.98,35.11,34.98,35.105,78885,0
+FICS.US,D,20240328,000000,34.99,35.0522,34.95,34.985,37712,0
+FICS.US,D,20240401,000000,35,35,34.725,34.782,11582,0
+FICS.US,D,20240402,000000,34.42,34.42,34.33,34.39,31475,0
+FICS.US,D,20240403,000000,34.32,34.59,34.32,34.5,12838,0
+FICS.US,D,20240404,000000,34.67,34.67,34.1946,34.235,16970,0
+FICS.US,D,20240405,000000,34.18,34.366,34.1,34.29,18339,0
+FICS.US,D,20240408,000000,34.37,34.4199,34.305,34.33,25671,0
+FICS.US,D,20240409,000000,34.49,34.49,34.1,34.2418,42762,0
+FICS.US,D,20240410,000000,33.75,33.98,33.75,33.86,53264,0
+FICS.US,D,20240411,000000,34.02,34.02,33.63,33.9699,28421,0
+FICS.US,D,20240412,000000,33.8,33.8,33.45,33.46,24806,0
+FICS.US,D,20240415,000000,33.855,33.855,33.37,33.4019,20155,0
+FICS.US,D,20240416,000000,33.21,33.28,33.0576,33.15,22633,0
+FICS.US,D,20240417,000000,33.38,33.38,33.16,33.2747,10397,0
+FICS.US,D,20240418,000000,33.25,33.375,33.12,33.16,72397,0
+FICS.US,D,20240419,000000,33.26,33.335,33.173,33.25,45981,0
+FICS.US,D,20240422,000000,33.56,33.61,33.35,33.51,33223,0
+FICS.US,D,20240423,000000,33.83,33.9452,33.65,33.8873,17531,0
+FICS.US,D,20240424,000000,33.8,33.8,33.54,33.61,59511,0
+FICS.US,D,20240425,000000,33.26,33.5825,33.2117,33.5501,57055,0
+FICS.US,D,20240426,000000,33.64,33.79,33.62,33.72,15486,0
+FICS.US,D,20240429,000000,33.78,33.8,33.71,33.78,16827,0
+FICS.US,D,20240430,000000,33.66,33.6753,33.3,33.3,10458,0
+FICS.US,D,20240501,000000,33.28,33.63,33.2034,33.25,19676,0
+FICS.US,D,20240502,000000,33.5022,33.725,33.43,33.69,17562,0
+FICS.US,D,20240503,000000,34.08,34.08,33.88,34.007,20413,0
+FICS.US,D,20240506,000000,34.2099,34.25,34.176,34.21,15666,0
+FICS.US,D,20240507,000000,34.41,34.4936,34.34,34.39,28867,0
+FICS.US,D,20240508,000000,34.53,34.61,34.53,34.5802,26103,0
+FICS.US,D,20240509,000000,34.71,34.8144,34.6,34.7878,62307,0
+FICS.US,D,20240510,000000,34.87,34.91,34.82,34.8789,19289,0
+FICS.US,D,20240513,000000,34.895,34.895,34.76,34.7816,22295,0
+FICS.US,D,20240514,000000,34.84,34.88,34.76,34.86,16203,0
+FICS.US,D,20240515,000000,34.98,35.198,34.9799,35.198,10517,0
+FICS.US,D,20240516,000000,35.07,35.135,35.04,35.04,9731,0
+FICS.US,D,20240517,000000,35.04,35.1639,34.98,35.1421,8776,0
+FICS.US,D,20240520,000000,35.105,35.19,35.07,35.0806,10385,0
+FICS.US,D,20240521,000000,35.08,35.18,35.06,35.1597,12765,0
+FICS.US,D,20240522,000000,35.045,35.09,34.875,34.948,23550,0
+FICS.US,D,20240523,000000,35.34,35.34,34.83,34.92,10758,0
+FICS.US,D,20240524,000000,35.0499,35.16,35.0499,35.1,12717,0
+FICS.US,D,20240528,000000,35.18,35.18,34.86,34.93,24107,0
+FICS.US,D,20240529,000000,34.71,34.71,34.4946,34.4946,32064,0
+FICS.US,D,20240530,000000,34.68,34.779,34.63,34.6684,19110,0
+FICS.US,D,20240531,000000,34.97,35.07,34.78,35.0606,25634,0
+FICS.US,D,20240603,000000,35.13,35.2799,34.98,35.14,19437,0
+FICS.US,D,20240604,000000,35.14,35.14,34.81,35.08,32543,0
+FICS.US,D,20240605,000000,35.3505,35.48,35.2499,35.4472,21860,0
+FICS.US,D,20240606,000000,35.57,35.66,35.5295,35.66,15366,0
+FICS.US,D,20240607,000000,35.34,35.47,35.27,35.27,17080,0
+FICS.US,D,20240610,000000,35.08,35.17,34.97,35.135,29732,0
+FICS.US,D,20240611,000000,34.89,34.9,34.6586,34.8471,28503,0
+FICS.US,D,20240612,000000,35.5,35.6,35.38,35.4245,14125,0
+FICS.US,D,20240613,000000,35.24,35.24,34.88,35.0204,20460,0
+FICS.US,D,20240614,000000,34.555,34.59,34.36,34.55,21077,0
+FICS.US,D,20240617,000000,34.59,34.81,34.54,34.7884,35997,0
+FICS.US,D,20240618,000000,34.93,35.09,34.93,35.06,247029,0
+FICS.US,D,20240620,000000,34.84,35.07,34.84,35.01,20467,0
+FICS.US,D,20240621,000000,34.74,34.86,34.71,34.78,101357,0
+FICS.US,D,20240624,000000,35.08,35.23,35,35.03,24569,0
+FICS.US,D,20240625,000000,34.86,34.99,34.79,34.92,66334,0
+FICS.US,D,20240626,000000,34.66,34.7,34.52,34.6363,18152,0
+FICS.US,D,20240627,000000,34.43,34.449,34.2701,34.3519,17922,0
+FICS.US,D,20240628,000000,34.27,34.27,34.1201,34.2,28537,0
+FICS.US,D,20240701,000000,34.509,34.52,34.25,34.33,98145,0
+FICS.US,D,20240702,000000,34.01,34.23,33.9601,34.21,23798,0
+FICS.US,D,20240703,000000,34.54,34.61,34.5,34.5545,19579,0
+FICS.US,D,20240705,000000,34.71,34.81,34.553,34.71,50455,0
+FICS.US,D,20240708,000000,34.89,34.89,34.64,34.69,30124,0
+FICS.US,D,20240709,000000,34.57,34.62,34.4428,34.5,24509,0
+FICS.US,D,20240710,000000,34.72,34.81,34.59,34.81,18742,0
+FICS.US,D,20240711,000000,35.11,35.16,34.98,35.01,60388,0
+FICS.US,D,20240712,000000,35.32,35.51,35.31,35.44,14242,0
+FICS.US,D,20240715,000000,35.28,35.28,35.095,35.1238,12141,0
+FICS.US,D,20240716,000000,35.059,35.28,35.0582,35.28,26890,0
+FICS.US,D,20240717,000000,35.12,35.291,35.12,35.2365,14275,0
+FICS.US,D,20240718,000000,35.42,35.42,34.9526,35.02,16796,0
+FICS.US,D,20240719,000000,34.99,34.99,34.75,34.81,17728,0
+FICS.US,D,20240722,000000,35,35.08,34.9,35.08,20652,0
+FICS.US,D,20240723,000000,35,35,34.845,34.85,10938,0
+FICS.US,D,20240724,000000,34.81,34.919,34.63,34.63,13498,0
+FICS.US,D,20240725,000000,34.6,34.83,34.461,34.59,51261,0
+FICS.US,D,20240726,000000,34.85,35.1,34.8499,35.08,17335,0
+FICS.US,D,20240729,000000,34.85,34.85,34.7204,34.83,8066,0
+FICS.US,D,20240730,000000,34.88,35.03,34.87,35.01,28007,0
+FICS.US,D,20240731,000000,35.18,35.34,35.105,35.16,19351,0
+FICS.US,D,20240801,000000,35.04,35.04,34.362,34.51,16513,0
+FICS.US,D,20240802,000000,34.35,34.44,34.229,34.38,19469,0
+FICS.US,D,20240805,000000,33.59,33.7881,33.59,33.74,22786,0
+FICS.US,D,20240806,000000,33.57,33.91,33.51,33.81,72843,0
+FICS.US,D,20240807,000000,34.23,34.3,33.94,33.98,17743,0
+FICS.US,D,20240808,000000,34.09,34.33,34.01,34.32,17418,0
+FICS.US,D,20240809,000000,34.29,34.46,34.23,34.46,27135,0
+FICS.US,D,20240812,000000,34.45,34.485,34.33,34.3951,108553,0
+FICS.US,D,20240813,000000,34.5792,34.93,34.5792,34.89,48629,0
+FICS.US,D,20240814,000000,34.91,35.0845,34.91,35.03,11218,0
+FICS.US,D,20240815,000000,35.2,35.33,35.18,35.27,28493,0
+FICS.US,D,20240816,000000,35.24,35.4199,35.24,35.35,121642,0
+FICS.US,D,20240819,000000,35.6,35.83,35.58,35.81,23769,0
+FICS.US,D,20240820,000000,35.82,35.865,35.8049,35.85,13583,0
+FICS.US,D,20240821,000000,35.98,36.16,35.93,36.13,9098,0
+FICS.US,D,20240822,000000,36.3,36.3,35.995,36.04,30557,0
+FICS.US,D,20240823,000000,36.21,36.57,36.16,36.52,10611,0
+FICS.US,D,20240826,000000,36.5,36.57,36.45,36.5064,11158,0
+FICS.US,D,20240827,000000,36.64,36.79,36.64,36.79,11092,0
+FICS.US,D,20240828,000000,36.76,36.87,36.645,36.7491,29439,0
+FICS.US,D,20240829,000000,36.88,37.01,36.77,36.8553,18167,0
+FICS.US,D,20240830,000000,36.83,36.87,36.6424,36.75,12586,0
+FICS.US,D,20240903,000000,36.69,36.69,36.33,36.43,22275,0
+FICS.US,D,20240904,000000,36.28,36.51,36.28,36.42,18933,0
+FICS.US,D,20240905,000000,36.28,36.35,36.14,36.27,11051,0
+FICS.US,D,20240906,000000,36.38,36.44,35.8757,35.96,14095,0
+FICS.US,D,20240909,000000,36.14,36.34,36.14,36.23,13536,0
+FICS.US,D,20240910,000000,36.18,36.21,35.9899,36.21,11212,0
+FICS.US,D,20240911,000000,36.25,36.31,35.8799,36.3074,85584,0
+FICS.US,D,20240912,000000,36.36,36.72,36.31,36.71,23392,0
+FICS.US,D,20240913,000000,36.83,36.88,36.7751,36.82,7161,0
+FICS.US,D,20240916,000000,36.9,37.1,36.88,37.0868,8882,0
+FICS.US,D,20240917,000000,37.07,37.089,36.8715,36.92,15057,0
+FICS.US,D,20240918,000000,36.87,37.1492,36.6919,36.77,17066,0
+FICS.US,D,20240919,000000,37.25,37.3392,37.1,37.24,82283,0
+FICS.US,D,20240920,000000,37.03,37.03,36.8184,36.89,16826,0
+FICS.US,D,20240923,000000,37.06,37.18,37.06,37.18,25747,0
+FICS.US,D,20240924,000000,37.27,37.54,37.27,37.54,15708,0
+FICS.US,D,20240925,000000,37.58,37.58,37.29,37.29,9290,0
+FICS.US,D,20240926,000000,37.63,37.8052,37.545,37.78,15513,0
+FICS.US,D,20240927,000000,37.78,37.93,37.67,37.69,11287,0
+FICS.US,D,20240930,000000,37.63,37.66,37.339,37.48,58304,0
+FICS.US,D,20241001,000000,37.42,37.42,37.0513,37.2,8723,0
+FICS.US,D,20241002,000000,37.08,37.12,36.94,37.03,10809,0
+FICS.US,D,20241003,000000,36.84,36.84,36.66,36.78,15913,0
+FICS.US,D,20241004,000000,36.64,36.81,36.61,36.76,27844,0
+FICS.US,D,20241007,000000,36.71,36.71,36.3836,36.47,16364,0
+FICS.US,D,20241008,000000,36.56,36.58,36.4801,36.58,23851,0
+FICS.US,D,20241009,000000,36.55,36.77,36.55,36.77,18271,0
+FICS.US,D,20241010,000000,36.67,36.67,36.49,36.545,93089,0
+FICS.US,D,20241011,000000,36.71,36.89,36.69,36.86,18836,0
+FICS.US,D,20241014,000000,36.88,37.06,36.8199,37.0399,9341,0
+FICS.US,D,20241015,000000,37.04,37.04,36.75,36.83,16908,0
+FICS.US,D,20241016,000000,36.83,36.848,36.7404,36.75,23334,0
+FICS.US,D,20241017,000000,36.95,36.95,36.816,36.87,14665,0
+FICS.US,D,20241018,000000,36.81,36.96,36.7988,36.89,15810,0
+FICS.US,D,20241021,000000,36.7794,36.8,36.5105,36.53,18283,0
+FICS.US,D,20241022,000000,36.32,36.34,36.21,36.27,46338,0
+FICS.US,D,20241023,000000,36.05,36.11,35.944,36.05,11716,0
+FICS.US,D,20241024,000000,36.19,36.3,35.9837,36.07,10961,0
+FICS.US,D,20241025,000000,36.07,36.18,35.83,35.83,17484,0
+FICS.US,D,20241028,000000,36.15,36.3797,36.15,36.35,6811,0
+FICS.US,D,20241029,000000,36.13,36.1899,36.04,36.05,8784,0
+FICS.US,D,20241030,000000,35.62,35.87,35.62,35.71,12784,0
+FICS.US,D,20241031,000000,35.6,35.6,35.1734,35.39,13143,0
+FICS.US,D,20241101,000000,35.66,35.7279,35.53,35.54,18297,0
+FICS.US,D,20241104,000000,35.73,35.78,35.531,35.5341,27815,0
+FICS.US,D,20241105,000000,35.7,35.9399,35.7,35.92,8229,0
+FICS.US,D,20241106,000000,35.45,35.45,35.1854,35.34,44334,0
+FICS.US,D,20241107,000000,35.94,36.0699,35.86,36.03,23756,0
+FICS.US,D,20241108,000000,35.67,35.67,35.41,35.52,8597,0
+FICS.US,D,20241111,000000,35.71,35.71,35.57,35.5944,14498,0
+FICS.US,D,20241112,000000,35.25,35.25,34.85,35.05,61077,0
+FICS.US,D,20241113,000000,34.97,34.97,34.712,34.93,52572,0
+FICS.US,D,20241114,000000,35.08,35.13,34.7,34.7,67774,0
+FICS.US,D,20241115,000000,34.71,34.83,34.55,34.66,151381,0
+FICS.US,D,20241118,000000,34.64,34.9,34.62,34.7975,141413,0
+FICS.US,D,20241119,000000,34.51,34.87,34.4699,34.81,112884,0
+FICS.US,D,20241120,000000,34.6781,34.84,34.58,34.84,13929,0
+FICS.US,D,20241121,000000,34.85,35,34.7899,35,20829,0
+FICS.US,D,20241122,000000,35,35.12,34.98,35.0939,40512,0
+FICS.US,D,20241125,000000,35.39,35.39,35.11,35.1975,14663,0
+FICS.US,D,20241126,000000,35.09,35.09,34.91,35,25671,0
+FICS.US,D,20241127,000000,35.2,35.43,35.2,35.4163,85865,0
+FICS.US,D,20241129,000000,35.3,35.57,35.3,35.57,15962,0
+FICS.US,D,20241202,000000,35.64,35.74,35.43,35.74,7619,0
+FICS.US,D,20241203,000000,35.8,35.97,35.7181,35.75,32802,0
+FICS.US,D,20241204,000000,35.78,35.92,35.73,35.8132,7958,0
+FICS.US,D,20241205,000000,36,36.12,35.985,36.045,23933,0
+FICS.US,D,20241206,000000,36.08,36.08,35.87,35.93,25427,0
+FICS.US,D,20241209,000000,36.16,36.16,35.88,35.88,26396,0
+FICS.US,D,20241210,000000,35.81,35.81,35.55,35.5532,36020,0
+FICS.US,D,20241211,000000,35.59,35.62,35.484,35.54,20625,0
+FICS.US,D,20241212,000000,35.38,35.46,35.1971,35.1971,11539,0
+FICS.US,D,20241213,000000,35.21,35.21,35.03,35.11,15297,0
+FICS.US,D,20241216,000000,35.04,35.12,34.9832,35.005,16841,0
+FICS.US,D,20241217,000000,35.02,35.03,34.885,34.8969,11928,0
+FICS.US,D,20241218,000000,34.94,34.94,34.005,34.06,27730,0
+FICS.US,D,20241219,000000,34.18,34.18,33.94,33.9608,36264,0
+FICS.US,D,20241220,000000,33.76,34.245,33.76,34.08,29929,0
+FICS.US,D,20241223,000000,34.11,34.17,33.905,34.16,44950,0
+FICS.US,D,20241224,000000,34.2,34.3,34.11,34.3,34845,0
+FICS.US,D,20241226,000000,34.27,34.388,34.24,34.3602,14376,0
+FICS.US,D,20241227,000000,34.15,34.25,34.15,34.21,4864,0
+FICS.US,D,20241230,000000,34.21,34.21,33.88,34.0391,69045,0
+FICS.US,D,20241231,000000,34.16,34.23,33.885,33.9549,44280,0
+FICS.US,D,20250102,000000,34,34.0232,33.7591,33.8449,12637,0
+FICS.US,D,20250103,000000,33.96,33.9632,33.841,33.94,15917,0
+FICS.US,D,20250106,000000,34.164,34.3482,34.0971,34.11,81216,0
+FICS.US,D,20250107,000000,34.36,34.36,34.037,34.08,14560,0
+FICS.US,D,20250108,000000,33.86,34.08,33.86,34.03,48416,0
+FICS.US,D,20250110,000000,34.02,34.02,33.5612,33.66,53427,0
+FICS.US,D,20250113,000000,33.22,33.5,33.22,33.49,33462,0
+FICS.US,D,20250114,000000,33.56,33.61,33.41,33.59,47960,0
+FICS.US,D,20250115,000000,33.99,33.99,33.75,33.91,33678,0
+FICS.US,D,20250116,000000,33.92,34.16,33.89,34.0697,20637,0
+FICS.US,D,20250117,000000,34.32,34.39,34.19,34.22,20506,0
+FICS.US,D,20250121,000000,34.55,34.809,34.55,34.79,40689,0
+FICS.US,D,20250122,000000,34.9,34.9,34.8116,34.82,47521,0
+FICS.US,D,20250123,000000,34.87,35.08,34.84,35.04,24146,0
+FICS.US,D,20250124,000000,35.16,35.288,35.1558,35.1728,47022,0
+FICS.US,D,20250127,000000,35.2,35.46,35.2,35.4349,51724,0
+FICS.US,D,20250128,000000,35.44,35.5,35.29,35.4909,30147,0
+FICS.US,D,20250129,000000,35.52,35.52,35.34,35.4472,40496,0
+FICS.US,D,20250130,000000,35.78,36.03,35.76,35.7928,42602,0
+FICS.US,D,20250131,000000,35.69,35.8999,35.43,35.43,9930,0
+FICS.US,D,20250203,000000,34.9,35.3,34.807,35.12,46787,0
+FICS.US,D,20250204,000000,35.27,35.4856,35.27,35.4441,21481,0
+FICS.US,D,20250205,000000,35.68,35.855,35.67,35.832,22005,0
+FICS.US,D,20250206,000000,35.81,35.969,35.81,35.89,36264,0
+FICS.US,D,20250207,000000,35.93,35.9399,35.57,35.6006,18607,0
+FICS.US,D,20250210,000000,35.7646,35.89,35.73,35.7866,36910,0
+FICS.US,D,20250211,000000,35.81,36.0434,35.81,36.0047,12346,0
+FICS.US,D,20250212,000000,36.02,36.4082,36.02,36.3,68466,0
+FICS.US,D,20250213,000000,36.54,36.8074,36.5,36.8074,19928,0
+FICS.US,D,20250214,000000,36.98,37,36.7648,36.765,13603,0
+FICS.US,D,20250218,000000,36.99,36.99,36.85,36.94,14921,0
+FICS.US,D,20250219,000000,36.55,36.5884,36.43,36.51,25741,0
+FICS.US,D,20250220,000000,36.6,36.7489,36.475,36.68,21547,0
+FICS.US,D,20250221,000000,36.67,36.67,36.4,36.46,12328,0
+FICS.US,D,20250224,000000,36.64,36.7889,36.56,36.6109,13661,0
+FICS.US,D,20250225,000000,36.81,36.93,36.7105,36.85,20440,0
+FICS.US,D,20250226,000000,36.82,36.9319,36.66,36.72,7164,0
+FICS.US,D,20250227,000000,36.48,36.51,36.29,36.29,11170,0
+FICS.US,D,20250228,000000,36.33,36.36,36.03,36.3444,18780,0
+FICS.US,D,20250303,000000,36.98,37.085,36.675,36.8363,10160,0
+FICS.US,D,20250304,000000,36.69,37.3835,36.5328,37.0751,56559,0
+FICS.US,D,20250305,000000,37.34,37.67,37.3285,37.61,35428,0
+FICS.US,D,20250306,000000,37.22,37.6,37.22,37.29,49340,0
+FICS.US,D,20250307,000000,37.48,37.8186,37.4,37.8186,16229,0
+FICS.US,D,20250310,000000,37.7,37.7,37.175,37.41,34251,0
+FICS.US,D,20250311,000000,37.33,37.33,36.815,36.97,22422,0
+FICS.US,D,20250312,000000,37.03,37.03,36.7344,36.92,21770,0
+FICS.US,D,20250313,000000,36.79,36.81,36.58,36.6494,25900,0
+FICS.US,D,20250314,000000,36.94,37.2129,36.94,37.2129,211087,0
+FICS.US,D,20250317,000000,37.26,37.567,37.26,37.5214,39845,0
+FICS.US,D,20250318,000000,37.44,37.44,37.27,37.38,12049,0
+FICS.US,D,20250319,000000,37.27,37.5399,37.2316,37.4582,15023,0
+FICS.US,D,20250320,000000,37.11,37.42,37.0999,37.2939,29607,0
+FICS.US,D,20250321,000000,37.03,37.08,36.96,37.0356,24992,0
+FICS.US,D,20250324,000000,37.04,37.09,36.92,37.0563,19932,0
+FICS.US,D,20250325,000000,37.34,37.34,37.2,37.26,20808,0
+FICS.US,D,20250326,000000,37.17,37.235,36.89,36.98,28369,0
+FICS.US,D,20250327,000000,36.94,37,36.885,36.9716,18071,0
+FICS.US,D,20250328,000000,36.99,37,36.85,36.93,21195,0
+FICS.US,D,20250331,000000,36.44,36.7136,36.3773,36.64,18604,0
+FICS.US,D,20250401,000000,36.76,36.87,36.655,36.82,25284,0
+FICS.US,D,20250402,000000,36.71,36.98,36.6872,36.98,27484,0
+FICS.US,D,20250403,000000,37.34,37.36,37.06,37.11,10360,0
+FICS.US,D,20250404,000000,35.96,35.96,34.85,34.9325,54640,0
+FICS.US,D,20250407,000000,33.69,34.22,32.79,33.47,146072,0
+FICS.US,D,20250408,000000,34.6,34.785,33.42,33.73,60321,0
+FICS.US,D,20250409,000000,33.86,38.65,33.689,35.67,37004,0
+FICS.US,D,20250410,000000,35.42,35.7,35.03,35.68,56121,0
+FICS.US,D,20250411,000000,35.96,36.5901,35.78,36.57,16408,0
+FICS.US,D,20250414,000000,36.7,37.01,36.61,36.8491,15061,0
+FICS.US,D,20250415,000000,37.17,37.2995,37.0841,37.15,21285,0
+FICS.US,D,20250416,000000,37.14,37.3053,36.959,37.08,15905,0
+FICS.US,D,20250417,000000,37.37,37.575,37.2444,37.4406,48571,0
+FICS.US,D,20250421,000000,37.53,37.9013,37.165,37.31,40559,0
+FICS.US,D,20250422,000000,37.57,38.0475,37.57,37.86,29657,0
+FICS.US,D,20250423,000000,37.81,38.08,37.6076,37.66,33163,0
+FICS.US,D,20250424,000000,37.98,38.21,37.86,38.2,37711,0
+FICS.US,D,20250425,000000,38.05,38.126,37.94,38.07,33544,0
+FICS.US,D,20250428,000000,37.98,38.349,37.98,38.29,80990,0
+FICS.US,D,20250429,000000,38.25,38.37,38.19,38.37,16251,0
+FICS.US,D,20250430,000000,38.52,38.849,38.32,38.6519,28535,0
+FICS.US,D,20250501,000000,38.57,38.6486,38.245,38.27,71163,0
+FICS.US,D,20250502,000000,39.02,39.15,38.93,39.06,35558,0
+FICS.US,D,20250505,000000,39.15,39.28,39.1246,39.1433,16532,0
+FICS.US,D,20250506,000000,39.2,39.345,38.99,39.08,94378,0
+FICS.US,D,20250507,000000,38.92,39.2,38.82,38.82,43266,0
+FICS.US,D,20250508,000000,38.86,38.86,38.44,38.44,73184,0
+FICS.US,D,20250509,000000,38.72,38.72,38.59,38.64,13988,0
+FICS.US,D,20250512,000000,38.45,38.51,38.16,38.43,24225,0
+FICS.US,D,20250513,000000,38.47,38.505,38.38,38.46,28090,0
+FICS.US,D,20250514,000000,38.61,38.61,38.2801,38.3331,48525,0
+FICS.US,D,20250515,000000,38.67,39.11,38.6693,39.11,84148,0
+FICS.US,D,20250516,000000,39,39.29,38.95,39.12,25995,0
+FICS.US,D,20250519,000000,39.2,39.6,39.2,39.6,18489,0
+FICS.US,D,20250520,000000,39.64,39.85,39.64,39.77,25281,0
+FICS.US,D,20250521,000000,39.81,40.05,39.6758,39.6758,104098,0
+FICS.US,D,20250522,000000,39.45,39.8099,39.375,39.59,61720,0
+FICS.US,D,20250523,000000,39.35,39.84,39.35,39.78,76077,0
+FICS.US,D,20250527,000000,40.18,40.18,39.93,39.9819,28758,0
+FICS.US,D,20250528,000000,39.66,39.75,39.53,39.6112,28299,0
+FICS.US,D,20250529,000000,39.74,39.81,39.59,39.69,31496,0
+FICS.US,D,20250530,000000,39.73,39.895,39.63,39.8454,27507,0
+FICS.US,D,20250602,000000,39.84,40.18,39.76,40.08,62076,0
+FICS.US,D,20250603,000000,39.7,39.82,39.52,39.695,25187,0
+FICS.US,D,20250604,000000,39.93,40.18,39.8757,40.0151,83903,0
+FICS.US,D,20250605,000000,40.13,40.13,39.92,39.9303,24139,0
+FICS.US,D,20250606,000000,39.86,39.96,39.8565,39.91,13763,0
+FICS.US,D,20250609,000000,39.82,39.9793,39.76,39.87,15405,0
+FICS.US,D,20250610,000000,39.94,40.1,39.9,39.93,34174,0
+FICS.US,D,20250611,000000,40.08,40.1,39.887667,39.94,53273,0
+FICS.US,D,20250612,000000,40.09,40.24,40.09,40.215,16882,0
+FICS.US,D,20250613,000000,39.71,39.85,39.52,39.59,22541,0
+FICS.US,D,20250616,000000,39.885,40.0491,39.6,39.64,22142,0
+FICS.US,D,20250617,000000,39.54,39.54,39.0701,39.13,50806,0
+FICS.US,D,20250618,000000,39.13,39.27,39.01,39.04,31123,0
+FICS.US,D,20250620,000000,39.08,39.08,38.65,38.65,26945,0
+FICS.US,D,20250623,000000,38.5,39.17,38.5,39.17,29252,0
+FICS.US,D,20250624,000000,39.31,39.46,39.2132,39.41,36829,0
+FICS.US,D,20250625,000000,39.12,39.12,38.9707,39.06,20308,0
+FICS.US,D,20250626,000000,38.78,39.08,38.763,39.02,80900,0
+FICS.US,D,20250627,000000,39.09,39.27,38.9827,39.14,32832,0
+FICS.US,D,20250630,000000,39.27,39.3547,39.0971,39.3547,96255,0
+FICS.US,D,20250701,000000,39.3,39.53,39.25,39.4647,16454,0
+FICS.US,D,20250702,000000,39.21,39.44,39.11,39.3236,23125,0
+FICS.US,D,20250703,000000,39.32,39.3891,39.2784,39.3388,10650,0
+FICS.US,D,20250707,000000,39.31,39.34,39.09,39.22,30645,0
+FICS.US,D,20250708,000000,39.03,39.28,38.91,39.2506,25909,0
+FICS.US,D,20250709,000000,39.4,39.4296,39.2231,39.4239,18286,0
+FICS.US,D,20250710,000000,39.49,39.685,39.415,39.6189,13542,0
+FICS.US,D,20250711,000000,39.34,39.34,39.157,39.16,14607,0
+FICS.US,D,20250714,000000,39.07,39.27,39.07,39.19,11412,0
+FICS.US,D,20250715,000000,39.24,39.24,38.7,38.7,18612,0
+FICS.US,D,20250716,000000,38.84,39.11,38.7245,39.0553,20692,0
+FICS.US,D,20250717,000000,38.94,39.03,38.8591,39.0117,17812,0
+FICS.US,D,20250718,000000,39.22,39.22,38.88,38.9218,10379,0
+FICS.US,D,20250721,000000,39.08,39.29,39.024,39.0553,8771,0
+FICS.US,D,20250722,000000,39.07,39.4399,39.07,39.4163,12896,0
+FICS.US,D,20250723,000000,39.61,39.99,39.560743,39.9709,22761,0
+FICS.US,D,20250724,000000,39.68,39.83,39.62,39.6287,24157,0
+FICS.US,D,20250725,000000,39.38,39.49,39.24,39.4782,9254,0
+FICS.US,D,20250728,000000,39.06,39.06,38.7635,38.8128,24001,0
+FICS.US,D,20250729,000000,38.84,38.91,38.81,38.8662,22037,0
+FICS.US,D,20250730,000000,38.59,38.64,38.32,38.4013,22005,0
+FICS.US,D,20250731,000000,38.16,38.54,38.0501,38.0532,10480,0
+FICS.US,D,20250801,000000,38.05,38.0555,37.84,38.0555,18989,0
+FICS.US,D,20250804,000000,38.13,38.4197,38.12,38.2612,83190,0
+FICS.US,D,20250805,000000,38.45,38.51,38.35,38.4191,19882,0
+FICS.US,D,20250806,000000,38.44,38.4999,38.33,38.3908,15967,0
+FICS.US,D,20250807,000000,38.75,38.83,38.58,38.7264,25847,0
+FICS.US,D,20250808,000000,38.4,38.4995,38.3398,38.3966,9088,0
+FICS.US,D,20250811,000000,38.32,38.33,38.2111,38.2977,33807,0
+FICS.US,D,20250812,000000,38.22,38.4199,38.2001,38.4,10397,0
+FICS.US,D,20250813,000000,38.52,38.79,38.52,38.6295,19225,0
+FICS.US,D,20250814,000000,38.4,38.67,38.4,38.5649,22119,0
+FICS.US,D,20250815,000000,38.5786,38.6899,38.5786,38.6406,43401,0
+FICS.US,D,20250818,000000,38.45,38.566,38.4429,38.5575,20693,0
+FICS.US,D,20250819,000000,38.73,38.748188,38.585,38.6549,17426,0
+FICS.US,D,20250820,000000,38.91,39.16,38.91,39.0591,23121,0
+FICS.US,D,20250821,000000,38.78,38.825,38.69,38.7957,38043,0
+FICS.US,D,20250822,000000,38.79,39.21,38.79,39.1372,8520,0
+FICS.US,D,20250825,000000,39,39,38.61,38.6183,12366,0
+FICS.US,D,20250826,000000,38.56,38.56,38.47,38.545,13642,0
+FICS.US,D,20250827,000000,38.35,38.67,38.35,38.66,16119,0
+FICS.US,D,20250828,000000,38.65,38.72,38.61,38.706,20789,0
+FICS.US,D,20250829,000000,38.56,38.66,38.533,38.6505,17654,0
+FICS.US,D,20250902,000000,38.01,38.21,38.01,38.1876,17926,0
+FICS.US,D,20250903,000000,38.19,38.4899,38.19,38.4156,17680,0
+FICS.US,D,20250904,000000,38.77,38.77,38.58,38.6973,12844,0
+FICS.US,D,20250905,000000,39.02,39.143,38.9256,38.97,22525,0
+FICS.US,D,20250908,000000,39.13,39.16,39.0004,39.1432,34195,0
+FICS.US,D,20250909,000000,39.05,39.05,38.9275,39.0224,14588,0
+FICS.US,D,20250910,000000,38.86,38.86,38.6,38.67,9191,0
+FICS.US,D,20250911,000000,38.74,39.02,38.25,39.02,14951,0
+FICS.US,D,20250912,000000,38.95,38.96,38.809,38.89,30201,0
+FICS.US,D,20250915,000000,38.81,38.82,38.71,38.8,15610,0
+FICS.US,D,20250916,000000,38.65,38.65,38.47,38.6149,23281,0
+FICS.US,D,20250917,000000,38.53,38.77,38.425,38.4468,21898,0
+FICS.US,D,20250918,000000,38.3,38.4095,38.2,38.365,649746,0
+FICS.US,D,20250919,000000,38.24,38.24,38.05,38.1347,13300,0
+FICS.US,D,20250922,000000,38.14,38.18,38.05,38.1558,34590,0
+FICS.US,D,20250923,000000,38.2499,38.2499,38.03,38.08,36328,0
+FICS.US,D,20250924,000000,37.78,37.868266,37.58,37.7229,13080,0
+FICS.US,D,20250925,000000,37.51,37.51,37.25,37.3743,11030,0
+FICS.US,D,20250926,000000,37.55,37.5596,37.455,37.5584,15472,0
+FICS.US,D,20250929,000000,37.68,37.77,37.6504,37.7552,24876,0
+FICS.US,D,20250930,000000,37.8,38.1431,37.8,38.1431,19651,0
+FICS.US,D,20251001,000000,38.24,38.4,38.24,38.3641,9363,0
+FICS.US,D,20251002,000000,38.362,38.43,38.18,38.4001,18113,0
+FICS.US,D,20251003,000000,38.4,38.65,38.4,38.595,15548,0
+FICS.US,D,20251006,000000,38.6,38.655,38.55,38.6093,11918,0
+FICS.US,D,20251007,000000,38.53,38.6,38.42,38.4533,17555,0
+FICS.US,D,20251008,000000,38.64,38.64,38.45,38.5964,19967,0
+FICS.US,D,20251009,000000,38.57,38.57,38.1902,38.2746,36461,0
+FICS.US,D,20251010,000000,38.48,38.5,38.17,38.207,16255,0
+FICS.US,D,20251013,000000,38.21,38.42,38.2,38.3897,22511,0
+FICS.US,D,20251014,000000,38.245,38.645,38.245,38.5647,23142,0
+FICS.US,D,20251015,000000,38.59,38.78,38.59,38.7423,17522,0
+FICS.US,D,20251016,000000,38.8,38.97,38.75,38.8286,6998,0
+FICS.US,D,20251017,000000,38.63,38.89,38.63,38.8711,3456,0
+FICS.US,D,20251020,000000,38.84,39.075,38.8,38.965,14241,0
+FICS.US,D,20251021,000000,38.86,38.95,38.8192,38.8192,50867,0
+FICS.US,D,20251022,000000,38.86,39.07,38.86,38.995,13350,0
+FICS.US,D,20251023,000000,39.16,39.28,39.115,39.1728,13022,0
+FICS.US,D,20251024,000000,39.27,39.305,39.2143,39.2304,7960,0
+FICS.US,D,20251027,000000,39.33,39.37,39.2716,39.3514,20119,0
+FICS.US,D,20251028,000000,39.13,39.18,39.02,39.0563,30406,0
+FICS.US,D,20251029,000000,38.98,38.98,38.54,38.611,8606,0
+FICS.US,D,20251030,000000,38.36,38.72,38.36,38.5674,106054,0
+FICS.US,D,20251031,000000,38.33,38.3385,38.2,38.2945,213220,0
+FICS.US,D,20251103,000000,38.21,38.21,38.0778,38.1239,32339,0
+FICS.US,D,20251104,000000,37.87,39.46,37.87,37.9424,20954,0
+FICS.US,D,20251105,000000,38.22,38.47,38.22,38.3754,14823,0
+FICS.US,D,20251106,000000,38.31,38.36,38.129,38.2564,20127,0
+FICS.US,D,20251107,000000,38.16,38.52,38.15,38.5009,43972,0
+FICS.US,D,20251110,000000,38.58,38.76,38.49,38.7368,14340,0
+FICS.US,D,20251111,000000,38.96,39.179,38.96,39.1215,20999,0
+FICS.US,D,20251112,000000,38.94,39.1965,38.94,39.1452,9272,0
+FICS.US,D,20251113,000000,39.01,39.23,38.8398,38.8398,28365,0
+FICS.US,D,20251114,000000,38.59,39.005,38.59,38.7025,13148,0
+FICS.US,D,20251117,000000,38.49,38.559,38.17,38.2648,30590,0
+FICS.US,D,20251118,000000,38.01,38.31,37.999,38.2512,127137,0
+FICS.US,D,20251119,000000,38.2,38.2,37.8736,38.0484,26420,0
+FICS.US,D,20251120,000000,38.11,38.18,37.6536,37.6536,31083,0
+FICS.US,D,20251121,000000,38.06,38.47,38.03,38.4344,27947,0
+FICS.US,D,20251124,000000,38.32,38.375,38.1682,38.2623,15886,0
+FICS.US,D,20251125,000000,38.53,38.78,38.46,38.7488,25718,0
+FICS.US,D,20251126,000000,38.82,39.11,38.82,38.9954,6756,0
+FICS.US,D,20251128,000000,38.99,39.15,38.44,39.1091,5190,0
+FICS.US,D,20251201,000000,38.978,39.08,38.843,38.843,18048,0
+FICS.US,D,20251202,000000,38.9,38.91,38.78,38.862,22986,0
+FICS.US,D,20251203,000000,39.01,39.22,38.98,39.1053,22478,0
+FICS.US,D,20251204,000000,39.17,39.27,38.665,39.1215,19167,0
+FICS.US,D,20251205,000000,39.235,39.235,39.0497,39.0862,12730,0
+FICS.US,D,20251208,000000,39.08,39.08,38.8441,38.8879,18854,0
+FICS.US,D,20251209,000000,38.96,39.1,38.82,38.8488,54617,0
+FICS.US,D,20251210,000000,39.02,40.1501,38.63,39.314,18260,0
+FICS.US,D,20251211,000000,39.37,39.5696,39.37,39.4986,33293,0
+FICS.US,D,20251212,000000,39.45,39.52,39.02,39.3543,16958,0
+FICS.US,D,20251215,000000,39.6,39.7,39.495,39.6431,12514,0
+FICS.US,D,20251216,000000,39.7,39.7,39.36,39.5184,23951,0
+FICS.US,D,20251217,000000,39.47,39.54,39.345,39.3833,15487,0
+FICS.US,D,20251218,000000,39.7,39.8394,39.45,39.683,14483,0
+FICS.US,D,20251219,000000,39.76,39.9692,39.76,39.83,19955,0
+FICS.US,D,20251222,000000,39.9201,40.11,39.9201,40.065,11317,0
+FICS.US,D,20251223,000000,40.21,40.279,40.18,40.2393,6736,0
+FICS.US,D,20251224,000000,40.2007,40.38,40.2007,40.235,6934,0
+FICS.US,D,20251226,000000,40.3406,40.3459,40.23,40.33,6483,0
+FICS.US,D,20251229,000000,40.24,40.325,40.1895,40.2296,7246,0
+FICS.US,D,20251230,000000,40.26,40.378,40.26,40.29,20360,0
+FICS.US,D,20251231,000000,40.22,40.51,40.055,40.1108,15835,0
+FICS.US,D,20260102,000000,40.11,40.1154,39.955,40.0666,24786,0
+FICS.US,D,20260105,000000,39.72,40.31,39.72,40.265,61660,0
+FICS.US,D,20260106,000000,40.36,40.52,40.36,40.445,64589,0
+FICS.US,D,20260107,000000,40.27,40.29,40.130247,40.225,74048,0
+FICS.US,D,20260108,000000,40.08,40.34,40.08,40.33,18362,0
+FICS.US,D,20260109,000000,40.24,40.35,40.2294,40.325,11672,0
+FICS.US,D,20260112,000000,40.41,40.59,40.41,40.54,16000,0
+FICS.US,D,20260113,000000,40.45,40.45,40.1739,40.2532,71623,0
+FICS.US,D,20260114,000000,40.39,40.5,40.345,40.4612,62590,0
+FICS.US,D,20260115,000000,40.43,40.48,40.285,40.285,31662,0
+FICS.US,D,20260116,000000,40.32,40.32,40.15,40.2926,12189,0
+FICS.US,D,20260120,000000,40.22,40.2399,39.9355,40.0214,73208,0
+FICS.US,D,20260121,000000,40.06,40.21,39.8,40.11,39086,0
+FICS.US,D,20260122,000000,40.2,40.29,40.1587,40.2264,37535,0
+FICS.US,D,20260123,000000,40.03,40.465,40.022,40.465,40942,0
+FICS.US,D,20260126,000000,40.57,40.7,40.4682,40.5468,90884,0
+FICS.US,D,20260127,000000,40.87,41.03,40.8201,40.9695,68350,0
+FICS.US,D,20260128,000000,40.68,40.73,40.36,40.5244,17245,0
+FICS.US,D,20260129,000000,40.89,41.01,40.58,40.9364,20607,0
+FICS.US,D,20260130,000000,40.76,40.78,40.3499,40.4653,20764,0
+FICS.US,D,20260202,000000,40.76,40.85,40.65,40.805,23247,0
+FICS.US,D,20260203,000000,40.45,40.6582,40.38,40.63,31734,0
+FICS.US,D,20260204,000000,41.14,41.185,40.93,41.0647,57199,0
+FICS.US,D,20260205,000000,40.91,41.05,40.82,40.82,65540,0
+FICS.US,D,20260206,000000,41.06,41.275,41.06,41.2696,22442,0
+FICS.US,D,20260209,000000,41.36,41.55,41.31,41.5157,21039,0
+FICS.US,D,20260210,000000,41.61,41.68,41.52,41.52,30485,0
+FICS.US,D,20260211,000000,41.59,41.6699,41.45,41.59,15113,0
+FICS.US,D,20260212,000000,41.57,41.639,41.2895,41.3905,9090,0
+FICS.US,D,20260213,000000,41.52,41.65,41.39,41.5705,16460,0
+FICS.US,D,20260217,000000,41.54,41.84,41.465,41.815,58086,0
+FICS.US,D,20260218,000000,41.8,41.8697,41.635,41.715,23138,0