Add files using upload-large-folder tool

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

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

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

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

daily/us/nasdaq etfs/allw.us.txt

@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALLW.US,D,20250306,000000,24.91,25.13,24.88,24.9966,1296772,0
+ALLW.US,D,20250307,000000,25.04,25.47,24.56,24.96,564647,0
+ALLW.US,D,20250310,000000,25,25,24.6,24.7,655841,0
+ALLW.US,D,20250311,000000,24.86,24.87,24.7096,24.74,659492,0
+ALLW.US,D,20250312,000000,24.79,24.79,24.6,24.675,218973,0
+ALLW.US,D,20250313,000000,24.62,24.715,24.51,24.685,169295,0
+ALLW.US,D,20250314,000000,24.73,24.91,24.73,24.9,230802,0
+ALLW.US,D,20250317,000000,25,25.13,24.98,25.11,188038,0
+ALLW.US,D,20250318,000000,25.12,25.12,24.99,25.075,175109,0
+ALLW.US,D,20250319,000000,25.09,25.29,25.035,25.27,289281,0
+ALLW.US,D,20250320,000000,25.32,25.32,25.15,25.19,243737,0
+ALLW.US,D,20250321,000000,25.19,25.19,25.059,25.09,109765,0
+ALLW.US,D,20250324,000000,25.16,25.16,25.0501,25.08,117226,0
+ALLW.US,D,20250325,000000,25.09,25.13,25.09,25.12,97802,0
+ALLW.US,D,20250326,000000,25.13,25.13,24.94,24.96,245671,0
+ALLW.US,D,20250327,000000,24.96,25.04,24.9357,25.03,1227549,0
+ALLW.US,D,20250328,000000,25.04,25.08,25,25.04,281333,0
+ALLW.US,D,20250331,000000,25.11,25.17,25.02,25.16,168376,0
+ALLW.US,D,20250401,000000,25.17,25.378,25.17,25.29,338987,0
+ALLW.US,D,20250402,000000,25.39,25.42,25.34,25.41,252334,0
+ALLW.US,D,20250403,000000,25.41,25.418,25.22,25.23,363354,0
+ALLW.US,D,20250404,000000,25.03,25.055,24.03,24.06,915773,0
+ALLW.US,D,20250407,000000,23.5,24.1,23.41,23.52,434327,0
+ALLW.US,D,20250408,000000,23.77,23.77,23.11,23.18,323578,0
+ALLW.US,D,20250409,000000,22.99,24.33,22.99,24.32,643627,0
+ALLW.US,D,20250410,000000,23.51,23.9967,23.14,23.54,380246,0
+ALLW.US,D,20250411,000000,23.84,24.07,23.59,24.07,432796,0
+ALLW.US,D,20250414,000000,24.33,24.33,23.9701,24.14,156575,0
+ALLW.US,D,20250415,000000,24.26,24.26,24.14,24.19,619590,0
+ALLW.US,D,20250416,000000,24.35,24.43,24.28,24.36,156334,0
+ALLW.US,D,20250417,000000,24.5,24.52,24.4,24.46,140106,0
+ALLW.US,D,20250421,000000,24.54,24.5499,24.24,24.36,179024,0
+ALLW.US,D,20250422,000000,24.74,24.74,24.4405,24.53,217590,0
+ALLW.US,D,20250423,000000,24.79,24.83,24.5335,24.57,221088,0
+ALLW.US,D,20250424,000000,24.77,24.98,24.73,24.98,101001,0
+ALLW.US,D,20250425,000000,25.04,25.04,24.8447,25.02,130016,0
+ALLW.US,D,20250428,000000,25.03,25.1813,24.9673,25.18,194068,0
+ALLW.US,D,20250429,000000,25.2,25.23,25.14,25.23,123236,0
+ALLW.US,D,20250430,000000,25.23,25.23,24.9816,25.22,97350,0
+ALLW.US,D,20250501,000000,25.21,25.21,24.94,25.0049,119832,0
+ALLW.US,D,20250502,000000,25.14,25.1494,25.04,25.08,102889,0
+ALLW.US,D,20250505,000000,25.08,25.15,25.0555,25.11,76326,0
+ALLW.US,D,20250506,000000,25.115,25.25,25.03,25.2351,100514,0
+ALLW.US,D,20250507,000000,25.23,25.29,25.2,25.24,118852,0
+ALLW.US,D,20250508,000000,25.3,25.3,25.06,25.06,166391,0
+ALLW.US,D,20250509,000000,25.17,25.21,25.14,25.14,84372,0
+ALLW.US,D,20250512,000000,25.25,25.25,25.07,25.09,94015,0
+ALLW.US,D,20250513,000000,25.12,25.18,25.0401,25.17,155828,0
+ALLW.US,D,20250514,000000,25.15,25.15,24.96,24.99,139680,0
+ALLW.US,D,20250515,000000,25.01,25.17,24.99,25.16,86871,0
+ALLW.US,D,20250516,000000,25.27,25.27,25.0746,25.17,107308,0
+ALLW.US,D,20250519,000000,25.1,25.25,25,25.25,139940,0
+ALLW.US,D,20250520,000000,25.16,25.26,25.06,25.23,83991,0
+ALLW.US,D,20250521,000000,25.04,25.2544,25,25.02,137027,0
+ALLW.US,D,20250522,000000,24.97,25.0672,24.89,25.04,81365,0
+ALLW.US,D,20250523,000000,25,25.19,25,25.15,77006,0
+ALLW.US,D,20250527,000000,25.26,25.37,25.2099,25.34,116996,0
+ALLW.US,D,20250528,000000,25.26,25.26,25.11,25.14,75688,0
+ALLW.US,D,20250529,000000,25.29,25.3,25.2,25.3,75201,0
+ALLW.US,D,20250530,000000,25.18,25.2928,25.1509,25.29,79580,0
+ALLW.US,D,20250602,000000,25.34,25.42,25.28,25.42,77316,0
+ALLW.US,D,20250603,000000,25.35,25.39,25.3,25.37,97832,0
+ALLW.US,D,20250604,000000,25.48,25.68,25.4676,25.665,122213,0
+ALLW.US,D,20250605,000000,25.725,25.73,25.52,25.545,66788,0
+ALLW.US,D,20250606,000000,25.65,25.65,25.44,25.44,110520,0
+ALLW.US,D,20250609,000000,25.51,25.57,25.42,25.505,237905,0
+ALLW.US,D,20250610,000000,25.65,25.66,25.53,25.6,121719,0
+ALLW.US,D,20250611,000000,25.76,25.76,25.62,25.68,160302,0
+ALLW.US,D,20250612,000000,25.85,25.9,25.81,25.87,275620,0
+ALLW.US,D,20250613,000000,25.94,25.94,25.71,25.77,290727,0
+ALLW.US,D,20250616,000000,25.86,25.91,25.79,25.795,121030,0
+ALLW.US,D,20250617,000000,25.75,25.89,25.74,25.83,197383,0
+ALLW.US,D,20250618,000000,25.92,26,25.8646,25.89,146223,0
+ALLW.US,D,20250620,000000,25.99,25.99,25.8,25.86,198137,0
+ALLW.US,D,20250623,000000,25.81,25.99,25.81,25.915,217042,0
+ALLW.US,D,20250624,000000,25.88,25.93,25.73,25.89,334763,0
+ALLW.US,D,20250625,000000,25.91,25.91,25.7301,25.81,118267,0
+ALLW.US,D,20250626,000000,25.87,26.01,25.85,26.01,113046,0
+ALLW.US,D,20250627,000000,25.91,25.99,25.83,25.89,98752,0
+ALLW.US,D,20250630,000000,26.02,26.08,25.9115,26.07,156728,0
+ALLW.US,D,20250701,000000,26.07,26.07,25.995,26.065,126338,0
+ALLW.US,D,20250702,000000,26,26.04,25.88,26.025,161229,0
+ALLW.US,D,20250703,000000,26,26.1,26,26.075,93900,0
+ALLW.US,D,20250707,000000,26.08,26.13,25.7863,25.86,164924,0
+ALLW.US,D,20250708,000000,25.85,25.85,25.71,25.84,131432,0
+ALLW.US,D,20250709,000000,25.96,26.05,25.88,26.05,117052,0
+ALLW.US,D,20250710,000000,26,26.02,25.88,26.02,225151,0
+ALLW.US,D,20250711,000000,25.92,25.96,25.8902,25.935,197353,0
+ALLW.US,D,20250714,000000,25.95,25.9599,25.87,25.95,161522,0
+ALLW.US,D,20250715,000000,26.02,26.02,25.76,25.8,121759,0
+ALLW.US,D,20250716,000000,25.95,25.95,25.7901,25.925,134101,0
+ALLW.US,D,20250717,000000,25.87,26,25.83,25.97,93006,0
+ALLW.US,D,20250718,000000,26.08,26.1458,26.06,26.065,125447,0
+ALLW.US,D,20250721,000000,26.23,26.37,26.22,26.25,230079,0
+ALLW.US,D,20250722,000000,26.34,26.42,26.2605,26.38,200103,0
+ALLW.US,D,20250723,000000,26.39,26.39,26.3,26.325,164852,0
+ALLW.US,D,20250724,000000,26.25,26.26,26.1366,26.2284,101324,0
+ALLW.US,D,20250725,000000,26.24,26.26,26.13,26.25,163166,0
+ALLW.US,D,20250728,000000,26.12,26.12,26.04,26.0541,147804,0
+ALLW.US,D,20250729,000000,26.12,26.28,26.094,26.275,156109,0
+ALLW.US,D,20250730,000000,26.27,26.3,26.08,26.115,247003,0
+ALLW.US,D,20250731,000000,26.23,26.23,25.9901,25.995,638609,0
+ALLW.US,D,20250801,000000,26.1,26.18,26.0047,26.1,341149,0
+ALLW.US,D,20250804,000000,26.19,26.3,26.19,26.2937,124726,0
+ALLW.US,D,20250805,000000,26.26,26.31,26.2599,26.285,151551,0
+ALLW.US,D,20250806,000000,26.24,26.35,26.22,26.305,154971,0
+ALLW.US,D,20250807,000000,26.39,26.467,26.3303,26.3984,178978,0
+ALLW.US,D,20250808,000000,26.4,26.41,26.35,26.375,214697,0
+ALLW.US,D,20250811,000000,26.27,26.385,26.27,26.335,135579,0
+ALLW.US,D,20250812,000000,26.29,26.35,26.185,26.345,370284,0
+ALLW.US,D,20250813,000000,26.47,26.54,26.4301,26.525,131015,0
+ALLW.US,D,20250814,000000,26.52,26.53,26.34,26.425,245175,0
+ALLW.US,D,20250815,000000,26.41,26.41,26.3,26.325,168662,0
+ALLW.US,D,20250818,000000,26.31,26.33,26.235,26.3,263871,0
+ALLW.US,D,20250819,000000,26.32,26.3299,26.23,26.245,180117,0
+ALLW.US,D,20250820,000000,26.27,26.33,26.22,26.25,356621,0
+ALLW.US,D,20250821,000000,26.27,26.29,26.2001,26.275,188812,0
+ALLW.US,D,20250822,000000,26.32,26.7199,26.32,26.69,228909,0
+ALLW.US,D,20250825,000000,26.62,26.62,26.49,26.515,106768,0
+ALLW.US,D,20250826,000000,26.49,26.61,26.49,26.5992,192503,0
+ALLW.US,D,20250827,000000,26.465,26.62,26.428,26.615,125458,0
+ALLW.US,D,20250828,000000,26.7,26.795,26.66,26.77,182228,0
+ALLW.US,D,20250829,000000,26.74,26.75,26.67,26.735,113294,0
+ALLW.US,D,20250902,000000,26.69,26.69,26.4815,26.655,201577,0
+ALLW.US,D,20250903,000000,26.75,26.9,26.73,26.845,208704,0
+ALLW.US,D,20250904,000000,26.91,26.965,26.82,26.9558,341885,0
+ALLW.US,D,20250905,000000,27.14,27.27,27.09,27.1563,383449,0
+ALLW.US,D,20250908,000000,27.39,27.43,27.32,27.43,368617,0
+ALLW.US,D,20250909,000000,27.44,27.47,27.305,27.35,310608,0
+ALLW.US,D,20250910,000000,27.46,27.51,27.4301,27.47,413096,0
+ALLW.US,D,20250911,000000,27.54,27.67,27.5,27.645,344473,0
+ALLW.US,D,20250912,000000,27.64,27.64,27.5,27.56,308031,0
+ALLW.US,D,20250915,000000,27.71,27.79,27.665,27.76,190956,0
+ALLW.US,D,20250916,000000,27.81,27.82,27.73,27.79,348489,0
+ALLW.US,D,20250917,000000,27.83,27.9,27.585,27.6476,243876,0
+ALLW.US,D,20250918,000000,27.65,27.66,27.46,27.56,326896,0
+ALLW.US,D,20250919,000000,27.51,27.56,27.46,27.54,308706,0
+ALLW.US,D,20250922,000000,27.52,27.59,27.48,27.57,253258,0
+ALLW.US,D,20250923,000000,27.62,27.67,27.6,27.635,251301,0
+ALLW.US,D,20250924,000000,27.62,27.67,27.544,27.565,277912,0
+ALLW.US,D,20250925,000000,27.505,27.57,27.4003,27.57,434236,0
+ALLW.US,D,20250926,000000,27.57,27.665,27.531,27.6166,238511,0
+ALLW.US,D,20250929,000000,27.79,27.85,27.7,27.84,278189,0
+ALLW.US,D,20250930,000000,27.83,27.88,27.78,27.88,263224,0
+ALLW.US,D,20251001,000000,27.93,28.045,27.905,28.04,464410,0
+ALLW.US,D,20251002,000000,28.05,28.076051,27.95,28.06,391359,0
+ALLW.US,D,20251003,000000,28.18,28.21,28.12,28.16,502566,0
+ALLW.US,D,20251006,000000,28.19,28.23,28.12,28.16,358670,0
+ALLW.US,D,20251007,000000,28.16,28.25,28.1312,28.24,441090,0
+ALLW.US,D,20251008,000000,28.39,28.47,28.35,28.42,844127,0
+ALLW.US,D,20251009,000000,28.46,28.46,28.07,28.16,547413,0
+ALLW.US,D,20251010,000000,28.28,28.28,27.99,28.02,682434,0
+ALLW.US,D,20251013,000000,28.24,28.38,28.2015,28.38,365469,0
+ALLW.US,D,20251014,000000,28.31,28.54,28.26,28.49,665835,0
+ALLW.US,D,20251015,000000,28.62,28.71,28.49,28.6,555793,0
+ALLW.US,D,20251016,000000,28.69,28.89,28.6705,28.88,1185126,0
+ALLW.US,D,20251017,000000,28.75,28.8,28.6,28.69,1050600,0
+ALLW.US,D,20251020,000000,28.88,29.14,28.78,29.14,556833,0
+ALLW.US,D,20251021,000000,29.08,29.13,28.78,28.82,642363,0
+ALLW.US,D,20251022,000000,28.85,28.85,28.675,28.77,574937,0
+ALLW.US,D,20251023,000000,28.88,29.015,28.78,28.96,550509,0
+ALLW.US,D,20251024,000000,28.99,29.01,28.87,28.97,493830,0
+ALLW.US,D,20251027,000000,29.08,29.09,28.775,28.88,675935,0
+ALLW.US,D,20251028,000000,28.84,28.92,28.76,28.92,571964,0
+ALLW.US,D,20251029,000000,29.03,29.03,28.61,28.7,762693,0
+ALLW.US,D,20251030,000000,28.67,28.75,28.53,28.7,479490,0
+ALLW.US,D,20251031,000000,28.72,28.76,28.565,28.64,447725,0
+ALLW.US,D,20251103,000000,28.71,28.72,28.59,28.7,389381,0
+ALLW.US,D,20251104,000000,28.5,28.59,28.38,28.49,389436,0
+ALLW.US,D,20251105,000000,28.5,28.55,28.445,28.47,357104,0
+ALLW.US,D,20251106,000000,28.47,28.55,28.437,28.51,204112,0
+ALLW.US,D,20251107,000000,28.42,28.55,28.31,28.55,623013,0
+ALLW.US,D,20251110,000000,28.61,28.815,28.605,28.79,349763,0
+ALLW.US,D,20251111,000000,28.92,29.06,28.91,29.06,436018,0
+ALLW.US,D,20251112,000000,29.07,29.185,29.01,29.12,567303,0
+ALLW.US,D,20251113,000000,29.1,29.18,28.8,28.83,500396,0
+ALLW.US,D,20251114,000000,28.7,28.81,28.53,28.55,627808,0
+ALLW.US,D,20251117,000000,28.55,28.5985,28.33,28.42,284967,0
+ALLW.US,D,20251118,000000,28.39,28.45,28.2535,28.4,350325,0
+ALLW.US,D,20251119,000000,28.51,28.51,28.26,28.29,345235,0
+ALLW.US,D,20251120,000000,28.25,28.52,28.1301,28.15,538246,0
+ALLW.US,D,20251121,000000,28.1,28.345,28.1,28.3,231250,0
+ALLW.US,D,20251124,000000,28.37,28.535,28.25,28.5,432628,0
+ALLW.US,D,20251125,000000,28.58,28.6898,28.47,28.64,299851,0
+ALLW.US,D,20251126,000000,28.74,28.925,28.685,28.91,313008,0
+ALLW.US,D,20251128,000000,29.105,29.105,28.95,29.01,213188,0
+ALLW.US,D,20251201,000000,28.95,28.95,28.76,28.86,451741,0
+ALLW.US,D,20251202,000000,28.91,28.91,28.732,28.81,219093,0
+ALLW.US,D,20251203,000000,28.87,28.98,28.835,28.95,375654,0
+ALLW.US,D,20251204,000000,28.97,28.97,28.8168,28.86,114982,0
+ALLW.US,D,20251205,000000,28.93,29.02,28.8201,28.85,176286,0
+ALLW.US,D,20251208,000000,28.9,28.9,28.56,28.69,400581,0
+ALLW.US,D,20251209,000000,28.71,28.71,28.53,28.57,167050,0
+ALLW.US,D,20251210,000000,28.51,28.81,28.51,28.79,237886,0
+ALLW.US,D,20251211,000000,28.8,28.905,28.75,28.86,186215,0
+ALLW.US,D,20251212,000000,28.9,28.9,28.535,28.65,329422,0
+ALLW.US,D,20251215,000000,28.67,28.7699,28.56,28.67,328202,0
+ALLW.US,D,20251216,000000,28.6,28.6084,28.4415,28.58,240568,0
+ALLW.US,D,20251217,000000,28.58,28.59,28.4521,28.48,173267,0
+ALLW.US,D,20251218,000000,28.52,28.77,28.52,28.67,167070,0
+ALLW.US,D,20251219,000000,28.7,28.715,28.6,28.66,215074,0
+ALLW.US,D,20251222,000000,28.83,28.91,28.74,28.84,377364,0
+ALLW.US,D,20251223,000000,28.86,29.035,28.802,29.01,246492,0
+ALLW.US,D,20251224,000000,29.07,29.18,29.0025,29.18,334330,0
+ALLW.US,D,20251226,000000,29.21,29.23,29.125,29.2,110961,0
+ALLW.US,D,20251229,000000,27.98,27.99,27.61,27.67,648181,0
+ALLW.US,D,20251230,000000,27.8,27.84,27.72,27.74,557562,0
+ALLW.US,D,20251231,000000,27.77,27.77,27.46,27.49,729455,0
+ALLW.US,D,20260102,000000,27.67,27.71,27.485,27.63,413438,0
+ALLW.US,D,20260105,000000,27.705,27.97,27.639,27.96,492257,0
+ALLW.US,D,20260106,000000,27.99,28.0999,27.965,28.09,590707,0
+ALLW.US,D,20260107,000000,28.13,28.2,27.99,28.0453,547989,0
+ALLW.US,D,20260108,000000,27.925,28.03,27.85,28.03,362322,0
+ALLW.US,D,20260109,000000,28.045,28.2468,27.985,28.21,398097,0
+ALLW.US,D,20260112,000000,28.33,28.48,28.3,28.46,340233,0
+ALLW.US,D,20260113,000000,28.43,28.52,28.32,28.37,1025753,0
+ALLW.US,D,20260114,000000,28.56,28.63,28.485,28.52,489270,0
+ALLW.US,D,20260115,000000,28.64,28.64,28.45,28.46,361394,0
+ALLW.US,D,20260116,000000,28.46,28.52,28.37,28.425,556724,0
+ALLW.US,D,20260120,000000,28.34,28.4,28.168,28.25,473093,0
+ALLW.US,D,20260121,000000,28.47,28.63,28.36,28.63,468844,0
+ALLW.US,D,20260122,000000,28.69,28.74,28.5899,28.68,789439,0
+ALLW.US,D,20260123,000000,28.79,28.8799,28.685,28.86,338717,0
+ALLW.US,D,20260126,000000,29.03,29.14,29.0198,29.06,451952,0
+ALLW.US,D,20260127,000000,29.165,29.26,29.0945,29.26,791217,0
+ALLW.US,D,20260128,000000,29.32,29.39,29.185,29.23,490499,0
+ALLW.US,D,20260129,000000,29.48,29.66,29.122,29.51,579466,0
+ALLW.US,D,20260130,000000,29.22,29.225,28.62,28.81,825973,0
+ALLW.US,D,20260202,000000,28.73,28.73,28.375,28.43,843482,0
+ALLW.US,D,20260203,000000,28.77,28.77,28.56,28.72,1052017,0
+ALLW.US,D,20260204,000000,28.8,28.825,28.615,28.74,710001,0
+ALLW.US,D,20260205,000000,28.64,28.705,28.495,28.58,451623,0
+ALLW.US,D,20260206,000000,28.69,28.95,28.69,28.94,407622,0
+ALLW.US,D,20260209,000000,28.88,29.2,28.82,29.1634,934094,0
+ALLW.US,D,20260210,000000,29.32,29.32,29.1703,29.2,907234,0
+ALLW.US,D,20260211,000000,29.32,29.36,29.1899,29.31,427310,0
+ALLW.US,D,20260212,000000,29.42,29.42,29.03,29.23,1503081,0
+ALLW.US,D,20260213,000000,29.27,29.36,29.17,29.31,345206,0
+ALLW.US,D,20260217,000000,29.25,29.25,29.03,29.17,471999,0
+ALLW.US,D,20260218,000000,29.31,29.46,29.25,29.395,396256,0

daily/us/nasdaq etfs/amdd.us.txt

@@ -0,0 +1,250 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMDD.US,D,20250212,000000,25.1,25.12,24.8727,24.8727,201,0
+AMDD.US,D,20250213,000000,24.42,24.844,24.42,24.844,117,0
+AMDD.US,D,20250214,000000,24.66,24.67,24.5712,24.5712,5600,0
+AMDD.US,D,20250218,000000,24.36,24.36,24.351,24.351,102,0
+AMDD.US,D,20250221,000000,25.059,25.0672,25.059,25.0672,401,0
+AMDD.US,D,20250225,000000,26.29,26.6956,26.29,26.6956,611,0
+AMDD.US,D,20250226,000000,26.38,26.5536,26.38,26.5536,440,0
+AMDD.US,D,20250227,000000,27.03,27.79,27,27.79,1232,0
+AMDD.US,D,20250228,000000,27.86,27.86,27.4,27.7485,1610,0
+AMDD.US,D,20250304,000000,28.42,28.5041,27.4949,27.4949,1493,0
+AMDD.US,D,20250307,000000,27.57,27.6149,27.57,27.6149,379,0
+AMDD.US,D,20250310,000000,27.629,28.6531,27.629,28.6531,5242,0
+AMDD.US,D,20250311,000000,28.46,29.0014,28.46,28.5566,1950,0
+AMDD.US,D,20250312,000000,27.75,28,27.402,27.402,2551,0
+AMDD.US,D,20250313,000000,28.3152,28.3152,28.1596,28.1596,292,0
+AMDD.US,D,20250314,000000,27.6928,27.6928,27.3381,27.3381,6016,0
+AMDD.US,D,20250317,000000,26.14,26.3324,26.14,26.3324,353,0
+AMDD.US,D,20250318,000000,26.59,26.635,26.59,26.635,405,0
+AMDD.US,D,20250319,000000,26.9,26.9,25.9392,25.9392,368,0
+AMDD.US,D,20250320,000000,25.8,25.8,25.7174,25.7174,2054,0
+AMDD.US,D,20250321,000000,26.23,26.23,25.9135,25.9135,225,0
+AMDD.US,D,20250324,000000,25.08,25.1,23.9024,24.0875,3718,0
+AMDD.US,D,20250325,000000,24,24.23,23.8238,23.8238,857,0
+AMDD.US,D,20250326,000000,24.225,25,24.225,24.7939,8325,0
+AMDD.US,D,20250327,000000,25.77,25.8257,25.401,25.5907,10727,0
+AMDD.US,D,20250328,000000,26.4,26.53,26.4,26.4125,2434,0
+AMDD.US,D,20250331,000000,27.37,27.4,26.5637,26.5637,9413,0
+AMDD.US,D,20250401,000000,26.69,26.99,26.52,26.52,9489,0
+AMDD.US,D,20250402,000000,26.53,26.61,26.4634,26.4634,2083,0
+AMDD.US,D,20250403,000000,28.16,28.845,28.16,28.845,5025,0
+AMDD.US,D,20250404,000000,31.17,31.9,30.711,31.3825,4948,0
+AMDD.US,D,20250407,000000,33.36,34.2,30.1304,32.2853,19276,0
+AMDD.US,D,20250408,000000,31.17,34.74,31.08,34.2907,12602,0
+AMDD.US,D,20250409,000000,32.7,32.7,26.1242,26.1242,5842,0
+AMDD.US,D,20250410,000000,28.1743,29.05,28.1743,28.334,3815,0
+AMDD.US,D,20250411,000000,27.25,27.32,26.601,26.8,2672,0
+AMDD.US,D,20250414,000000,26.16,26.498,26.16,26.498,1891,0
+AMDD.US,D,20250415,000000,25.95,26.2829,25.95,26.2829,1098,0
+AMDD.US,D,20250416,000000,27.78,28.68,27.78,28.2478,4542,0
+AMDD.US,D,20250417,000000,28.3,28.6901,28.2,28.5064,1634,0
+AMDD.US,D,20250421,000000,29.29,29.3,29.09,29.09,3212,0
+AMDD.US,D,20250422,000000,28.89,29.23,28.88,28.9141,2988,0
+AMDD.US,D,20250423,000000,27.0819,27.5045,26.51,27.5045,6224,0
+AMDD.US,D,20250424,000000,27.5299,27.5299,26.3027,26.3027,2090,0
+AMDD.US,D,20250425,000000,26.68,26.68,25.65,25.7042,3345,0
+AMDD.US,D,20250428,000000,26.031,26.07,25.7673,25.7673,705,0
+AMDD.US,D,20250429,000000,25.779,25.8672,25.779,25.8672,209,0
+AMDD.US,D,20250430,000000,26.9099,26.994,25.5167,25.5167,1500,0
+AMDD.US,D,20250501,000000,25.166,25.77,24.95,25.77,3222,0
+AMDD.US,D,20250502,000000,25.23,25.23,25.02,25.1579,1848,0
+AMDD.US,D,20250505,000000,25.16,25.16,24.35,24.6988,7640,0
+AMDD.US,D,20250506,000000,25.3197,25.431,24.94,25.34,18647,0
+AMDD.US,D,20250507,000000,24.61,25.6199,24.01,24.85,21197,0
+AMDD.US,D,20250508,000000,24.43,24.46,23.55,24.46,16001,0
+AMDD.US,D,20250509,000000,24.15,24.4,24.12,24.22,1142,0
+AMDD.US,D,20250512,000000,22.81,23.1855,22.5901,22.9648,4145,0
+AMDD.US,D,20250513,000000,22.45,22.54,21.9117,22.0214,9035,0
+AMDD.US,D,20250514,000000,20.59,21.109,20.4,20.9917,5622,0
+AMDD.US,D,20250515,000000,21.16,21.649,21.05,21.4816,7386,0
+AMDD.US,D,20250516,000000,21,21.2681,20.9,21.0777,11863,0
+AMDD.US,D,20250519,000000,21.5,21.619,21.4201,21.5344,7419,0
+AMDD.US,D,20250520,000000,21.7152,22,21.7152,21.7677,7804,0
+AMDD.US,D,20250521,000000,21.73,22.15,21.3106,21.9917,7057,0
+AMDD.US,D,20250522,000000,22.03,22.31,21.99,22.2999,2779,0
+AMDD.US,D,20250523,000000,22.725,22.81,22.31,22.3891,6501,0
+AMDD.US,D,20250527,000000,21.88,21.93,21.42,21.52,81078,0
+AMDD.US,D,20250528,000000,21.601,21.9,21.6,21.9,6290,0
+AMDD.US,D,20250529,000000,21.44,21.91,21.4283,21.82,3968,0
+AMDD.US,D,20250530,000000,22.39,22.415,22.177,22.34,7975,0
+AMDD.US,D,20250602,000000,21.89,21.9169,21.49,21.49,51609,0
+AMDD.US,D,20250603,000000,21.48,21.48,20.95,20.9991,19279,0
+AMDD.US,D,20250604,000000,21.11,21.11,20.78,20.83,15287,0
+AMDD.US,D,20250605,000000,20.8699,21.45,20.8699,21.34,27055,0
+AMDD.US,D,20250606,000000,21,21.2222,20.94,21.22,10713,0
+AMDD.US,D,20250609,000000,20.4,20.6797,20.15,20.22,71587,0
+AMDD.US,D,20250610,000000,20.3,20.3,19.88,19.99,18364,0
+AMDD.US,D,20250611,000000,19.8,20.46,19.8,20.31,40395,0
+AMDD.US,D,20250612,000000,20.4,20.7901,20.23,20.78,25854,0
+AMDD.US,D,20250613,000000,21.22,21.329,20.8901,21.19,12650,0
+AMDD.US,D,20250616,000000,20.76,20.76,19.03,19.3452,405256,0
+AMDD.US,D,20250617,000000,19.1,19.29,18.7,19.205,94359,0
+AMDD.US,D,20250618,000000,19.05,19.41,18.93,19.285,50273,0
+AMDD.US,D,20250620,000000,18.95,19.15,18.4112,19.07,82099,0
+AMDD.US,D,20250623,000000,18.72,19.28,18.36,18.87,148683,0
+AMDD.US,D,20250624,000000,18.1,18.17,17.38,17.4,354644,0
+AMDD.US,D,20250625,000000,17.16,17.27,16.7086,16.78,269758,0
+AMDD.US,D,20250626,000000,16.5,16.96,16.5,16.7587,192468,0
+AMDD.US,D,20250627,000000,16.71,17,16.32,16.76,197275,0
+AMDD.US,D,20250630,000000,16.76,17.0553,16.76,16.99,233103,0
+AMDD.US,D,20250701,000000,17.35,17.7801,17.199,17.68,277329,0
+AMDD.US,D,20250702,000000,17.79,17.8,17.2152,17.37,195339,0
+AMDD.US,D,20250703,000000,17.33,17.51,17.28,17.47,79245,0
+AMDD.US,D,20250707,000000,17.6,18.0191,17.56,17.84,101941,0
+AMDD.US,D,20250708,000000,17.53,17.69,17.3,17.45,135842,0
+AMDD.US,D,20250709,000000,17.37,17.48,17.12,17.39,79440,0
+AMDD.US,D,20250710,000000,16.8,16.9,16.4779,16.67,174745,0
+AMDD.US,D,20250711,000000,16.85,16.96,16.32,16.42,106392,0
+AMDD.US,D,20250714,000000,16.58,16.92,16.32,16.45,129474,0
+AMDD.US,D,20250715,000000,15.59,15.59,15.065,15.4,624609,0
+AMDD.US,D,20250716,000000,15.42,15.6583,14.93,14.9381,349777,0
+AMDD.US,D,20250717,000000,14.8,15.08,14.8,14.9275,155674,0
+AMDD.US,D,20250718,000000,15,15.2853,14.9,15.2519,158502,0
+AMDD.US,D,20250721,000000,15.18,15.255,14.935,15.2495,200672,0
+AMDD.US,D,20250722,000000,15.43,15.99,15.41,15.4569,227647,0
+AMDD.US,D,20250723,000000,15.26,15.32,15.02,15.1064,229022,0
+AMDD.US,D,20250724,000000,15.03,15.08,14.6,14.7515,690027,0
+AMDD.US,D,20250725,000000,14.685,14.7252,14.31,14.3668,349808,0
+AMDD.US,D,20250728,000000,14.16,14.17,13.68,13.7578,599607,0
+AMDD.US,D,20250729,000000,13.64,13.67,13.08,13.4712,1904092,0
+AMDD.US,D,20250730,000000,13.64,13.72,13.249,13.3068,944203,0
+AMDD.US,D,20250731,000000,13.09,13.645,13.09,13.53,827995,0
+AMDD.US,D,20250801,000000,14.03,14.2648,13.7,13.91,1035383,0
+AMDD.US,D,20250804,000000,13.67,13.75,13.4191,13.48,498685,0
+AMDD.US,D,20250805,000000,13.43,13.84,13.425,13.7,2777408,0
+AMDD.US,D,20250806,000000,14.41,14.98,14.3301,14.571,1832919,0
+AMDD.US,D,20250807,000000,14.23,14.235,13.45,13.7584,2246262,0
+AMDD.US,D,20250808,000000,13.63,13.88,13.43,13.71,1264053,0
+AMDD.US,D,20250811,000000,13.9,13.98,13.24,13.76,1149719,0
+AMDD.US,D,20250812,000000,13.7,14.06,13.55,13.5547,1181332,0
+AMDD.US,D,20250813,000000,13.17,13.21,12.655,12.8189,2298346,0
+AMDD.US,D,20250814,000000,13.15,13.16,12.76,13.07,1602316,0
+AMDD.US,D,20250815,000000,13.16,13.4,13.16,13.32,824933,0
+AMDD.US,D,20250818,000000,13.38,13.56,13.235,13.42,448631,0
+AMDD.US,D,20250819,000000,13.67,14.1803,13.67,14.16,1053066,0
+AMDD.US,D,20250820,000000,14.39,14.869,14.1588,14.28,1276363,0
+AMDD.US,D,20250821,000000,14.23,14.5399,14.23,14.41,589109,0
+AMDD.US,D,20250822,000000,14.57,14.5803,13.99,14.05,956892,0
+AMDD.US,D,20250825,000000,14.27,14.5692,14.2699,14.44,688991,0
+AMDD.US,D,20250826,000000,13.95,14.29,13.88,14.1472,684464,0
+AMDD.US,D,20250827,000000,14.21,14.32,14.0601,14.107,397667,0
+AMDD.US,D,20250828,000000,13.96,14.145,13.795,13.9783,672781,0
+AMDD.US,D,20250829,000000,14.15,14.55,14.01,14.4961,500827,0
+AMDD.US,D,20250902,000000,14.9,15.03,14.52,14.5323,425624,0
+AMDD.US,D,20250903,000000,14.57,14.68,14.41,14.5527,394806,0
+AMDD.US,D,20250904,000000,14.74,14.935,14.56,14.59,624052,0
+AMDD.US,D,20250905,000000,15.025,15.63,15.025,15.5564,1131333,0
+AMDD.US,D,20250908,000000,15.41,15.73,15.4,15.53,563117,0
+AMDD.US,D,20250909,000000,15.47,15.47,15.07,15.07,815076,0
+AMDD.US,D,20250910,000000,14.3,14.86,14.231,14.72,1062503,0
+AMDD.US,D,20250911,000000,14.75,15.13,14.66,15.09,706682,0
+AMDD.US,D,20250912,000000,14.96,15.1499,14.63,14.8,809783,0
+AMDD.US,D,20250915,000000,14.72,14.89,14.55,14.5569,394301,0
+AMDD.US,D,20250916,000000,14.53,14.74,14.53,14.6175,333033,0
+AMDD.US,D,20250917,000000,14.7,15.045,14.545,14.76,790162,0
+AMDD.US,D,20250918,000000,15.52,15.61,14.8,14.8719,748632,0
+AMDD.US,D,20250919,000000,14.91,15.06,14.71,14.93,436444,0
+AMDD.US,D,20250922,000000,14.8,14.8,14.432,14.7041,513089,0
+AMDD.US,D,20250923,000000,14.5599,14.6481,14.28,14.5078,213845,0
+AMDD.US,D,20250924,000000,14.29,14.705,14.13,14.5136,327539,0
+AMDD.US,D,20250925,000000,14.85,15.05,14.445,14.4784,412808,0
+AMDD.US,D,20250926,000000,14.53,14.85,14.41,14.65,407991,0
+AMDD.US,D,20250929,000000,14.56,14.56,14.21,14.4666,555854,0
+AMDD.US,D,20250930,000000,14.5678,14.645,14.39,14.44,884461,0
+AMDD.US,D,20251001,000000,14.51,14.52,14.23,14.24,471426,0
+AMDD.US,D,20251002,000000,13.82,14.045,13.63,13.74,548279,0
+AMDD.US,D,20251003,000000,13.71,14.28,13.71,14.16,580105,0
+AMDD.US,D,20251006,000000,8.87,10.8599,8.85,10.8,35422875,0
+AMDD.US,D,20251007,000000,10.23,10.5012,10,10.39,9979749,0
+AMDD.US,D,20251008,000000,10.32,10.4388,9.2014,9.23,16234490,0
+AMDD.US,D,20251009,000000,9.19,9.44,9.04,9.31,10402947,0
+AMDD.US,D,20251010,000000,9.33,10.1087,9.2737,10.05,11802922,0
+AMDD.US,D,20251013,000000,9.79,10.0458,9.6101,9.97,4356818,0
+AMDD.US,D,20251014,000000,9.86,9.995,9.58,9.9,5166628,0
+AMDD.US,D,20251015,000000,9.72,9.77,8.95,8.97,8408845,0
+AMDD.US,D,20251016,000000,9.06,9.15,8.8803,9.12,6029788,0
+AMDD.US,D,20251017,000000,9.19,9.3899,9.095,9.19,5274647,0
+AMDD.US,D,20251020,000000,9.06,9.1363,8.8001,8.8897,5064143,0
+AMDD.US,D,20251021,000000,8.91,9.13,8.85,8.99,4375846,0
+AMDD.US,D,20251022,000000,9.03,9.485,8.919,9.28,6885073,0
+AMDD.US,D,20251023,000000,9.3,9.358,9.06,9.09,4798960,0
+AMDD.US,D,20251024,000000,8.785,8.83,8.395,8.4,9999499,0
+AMDD.US,D,20251027,000000,8.23,8.515,8.155,8.18,12386215,0
+AMDD.US,D,20251028,000000,8.2,8.24,8.035,8.23,6337515,0
+AMDD.US,D,20251029,000000,8.05,8.2566,7.955,8.03,7509583,0
+AMDD.US,D,20251030,000000,8.17,8.33,8.055,8.33,4701520,0
+AMDD.US,D,20251031,000000,8.19,8.37,8.0903,8.28,4043434,0
+AMDD.US,D,20251103,000000,8.18,8.365,8.1401,8.17,4109101,0
+AMDD.US,D,20251104,000000,8.47,8.5601,8.25,8.47,7536786,0
+AMDD.US,D,20251105,000000,8.7,8.7169,8.16,8.27,12302222,0
+AMDD.US,D,20251106,000000,8.36,8.9342,8.36,8.87,7149601,0
+AMDD.US,D,20251107,000000,9.13,9.3584,8.985,9.03,7142401,0
+AMDD.US,D,20251110,000000,8.68,8.76,8.44,8.64,4964122,0
+AMDD.US,D,20251111,000000,8.72,8.95,8.48,8.85,12076324,0
+AMDD.US,D,20251112,000000,8.285,8.39,7.9,8.06,15607072,0
+AMDD.US,D,20251113,000000,8.29,8.4699,8.05,8.4,6933883,0
+AMDD.US,D,20251114,000000,8.68,8.849,8.23,8.44,5525350,0
+AMDD.US,D,20251117,000000,8.58,8.78,8.38,8.66,5175801,0
+AMDD.US,D,20251118,000000,8.8,9.2367,8.765,9.03,8655018,0
+AMDD.US,D,20251119,000000,9.06,9.45,8.84,9.3,11360241,0
+AMDD.US,D,20251120,000000,8.9,10.09,8.86,10.04,16695770,0
+AMDD.US,D,20251121,000000,9.92,10.575,9.92,10.15,16355462,0
+AMDD.US,D,20251124,000000,9.99,10.045,9.5,9.61,7204822,0
+AMDD.US,D,20251125,000000,10.19,10.5183,9.9749,9.99,10568165,0
+AMDD.US,D,20251126,000000,9.805,9.95,9.545,9.61,7352932,0
+AMDD.US,D,20251128,000000,9.495,9.61,9.43,9.46,1916016,0
+AMDD.US,D,20251201,000000,9.61,9.63,9.32,9.36,2916672,0
+AMDD.US,D,20251202,000000,9.28,9.59,9.1052,9.55,3858676,0
+AMDD.US,D,20251203,000000,9.5,9.7199,9.435,9.45,2738042,0
+AMDD.US,D,20251204,000000,9.48,9.6096,9.3999,9.5346,2885419,0
+AMDD.US,D,20251205,000000,9.46,9.5201,9.205,9.46,4309180,0
+AMDD.US,D,20251208,000000,9.4,9.4299,9.205,9.32,4103646,0
+AMDD.US,D,20251209,000000,9.32,9.44,9.16,9.29,2996848,0
+AMDD.US,D,20251210,000000,9.31,9.41,9.255,9.2902,2248885,0
+AMDD.US,D,20251211,000000,9.47,9.775,9.3,9.3075,2311353,0
+AMDD.US,D,20251212,000000,9.43,9.83,9.265,9.75,3179612,0
+AMDD.US,D,20251215,000000,9.68,9.95,9.55,9.9,2369213,0
+AMDD.US,D,20251216,000000,9.96,10.02,9.78,9.84,3502757,0
+AMDD.US,D,20251217,000000,9.79,10.375,9.725,10.35,6343136,0
+AMDD.US,D,20251218,000000,10.06,10.22,9.9231,10.2,5515082,0
+AMDD.US,D,20251219,000000,10.02,10.03,9.495,9.58,7478382,0
+AMDD.US,D,20251222,000000,9.28,9.5799,9.28,9.51,3156591,0
+AMDD.US,D,20251223,000000,9.45,9.47,9.295,9.355,3009724,0
+AMDD.US,D,20251224,000000,9.36,9.3901,9.295,9.3451,1541285,0
+AMDD.US,D,20251226,000000,9.34,9.445,9.2873,9.36,3012659,0
+AMDD.US,D,20251229,000000,9.51,9.6164,9.315,9.3446,2796192,0
+AMDD.US,D,20251230,000000,9.33,9.385,9.285,9.3444,2114661,0
+AMDD.US,D,20251231,000000,9.33,9.41,9.26,9.41,2672693,0
+AMDD.US,D,20260102,000000,9.2,9.2,8.84,9.0032,9891871,0
+AMDD.US,D,20260105,000000,8.72,9.12,8.58,9.0996,3685878,0
+AMDD.US,D,20260106,000000,9.03,9.5,9.03,9.3658,10181143,0
+AMDD.US,D,20260107,000000,9.49,9.688,9.49,9.56,5853747,0
+AMDD.US,D,20260108,000000,9.54,9.875,9.54,9.82,6728433,0
+AMDD.US,D,20260109,000000,9.77,9.9,9.694,9.9,6245507,0
+AMDD.US,D,20260112,000000,9.99,10.0513,9.5678,9.665,7777409,0
+AMDD.US,D,20260113,000000,9.32,9.32,8.9599,9.05,12777577,0
+AMDD.US,D,20260114,000000,9.2,9.29,8.9206,8.9501,6129824,0
+AMDD.US,D,20260115,000000,8.79,8.8,8.36,8.78,13070558,0
+AMDD.US,D,20260116,000000,8.55,8.74,8.535,8.6309,8366245,0
+AMDD.US,D,20260120,000000,8.85,8.86,8.34,8.63,10274591,0
+AMDD.US,D,20260121,000000,8.48,8.48,7.851,7.9653,25185851,0
+AMDD.US,D,20260122,000000,7.91,8.07,7.765,7.8434,11969725,0
+AMDD.US,D,20260123,000000,7.6,7.77,7.44,7.6628,19277912,0
+AMDD.US,D,20260126,000000,7.74,7.94,7.72,7.915,5571576,0
+AMDD.US,D,20260127,000000,7.88,8.01,7.7799,7.8946,5289869,0
+AMDD.US,D,20260128,000000,7.825,7.94,7.73,7.87,6674559,0
+AMDD.US,D,20260129,000000,7.82,8.2301,7.63,7.88,4617821,0
+AMDD.US,D,20260130,000000,8.38,8.4301,8.1,8.36,10110478,0
+AMDD.US,D,20260202,000000,8.41,8.43,7.905,8.04,9970360,0
+AMDD.US,D,20260203,000000,7.87,8.338655,7.84,8.16,14757021,0
+AMDD.US,D,20260204,000000,9.095,9.62,8.98,9.58,13763630,0
+AMDD.US,D,20260205,000000,9.52,10.045,9.4,9.97,12804621,0
+AMDD.US,D,20260206,000000,9.73,9.75,9.095,9.14,15926170,0
+AMDD.US,D,20260209,000000,9.24,9.32,8.745,8.81,12565005,0
+AMDD.US,D,20260210,000000,8.83,8.9201,8.675,8.9,9997965,0
+AMDD.US,D,20260211,000000,8.74,9.0901,8.657,8.92,6026980,0
+AMDD.US,D,20260212,000000,8.81,9.27,8.71,9.23,8115129,0
+AMDD.US,D,20260213,000000,9.31,9.32,9.05,9.18,8742495,0
+AMDD.US,D,20260217,000000,9.4,9.72,9.265,9.37,10611162,0
+AMDD.US,D,20260218,000000,9.55,9.7298,9.3682,9.5,9358952,0

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

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

daily/us/nasdaq etfs/aqwa.us.txt

@@ -0,0 +1,1215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AQWA.US,D,20210413,000000,15.0129,15.0318,14.9443,15.0179,3257.8650305934,0
+AQWA.US,D,20210414,000000,15.0626,15.0785,15.0626,15.0725,1401.5460122349,0
+AQWA.US,D,20210415,000000,15.5228,15.5228,15.1302,15.1749,2732.6625766188,0
+AQWA.US,D,20210416,000000,15.2385,16.7701,15.2345,15.3071,13911.828220511,0
+AQWA.US,D,20210419,000000,15.3955,15.3955,15.2793,15.2902,39633.668710666,0
+AQWA.US,D,20210420,000000,15.317,15.3369,15.2286,15.2634,13979.239263454,0
+AQWA.US,D,20210421,000000,15.3071,15.3846,15.2683,15.3717,13691.484662234,0
+AQWA.US,D,20210422,000000,15.4552,15.484,15.4055,15.484,14615.116564052,0
+AQWA.US,D,20210423,000000,15.4254,15.5029,15.4254,15.4403,9918.4785273594,0
+AQWA.US,D,20210426,000000,15.4452,15.4452,15.329,15.3319,2224.5644171223,0
+AQWA.US,D,20210427,000000,15.3667,15.3667,15.16,15.2097,10062.355827969,0
+AQWA.US,D,20210428,000000,15.2972,15.317,15.2534,15.2584,9135.705521244,0
+AQWA.US,D,20210429,000000,15.2286,15.327,15.2286,15.2932,2389.5705520875,0
+AQWA.US,D,20210430,000000,15.317,15.327,15.2087,15.2465,6181.6932513792,0
+AQWA.US,D,20210503,000000,15.3667,15.4055,15.322,15.3488,6410.0858894103,0
+AQWA.US,D,20210504,000000,15.3369,15.3767,15.2972,15.3767,6046.871165493,0
+AQWA.US,D,20210505,000000,15.4154,15.4154,15.317,15.3667,2334.233128776,0
+AQWA.US,D,20210506,000000,15.48,15.48,15.4055,15.479,1777.8404907531,0
+AQWA.US,D,20210507,000000,15.5228,15.6301,15.5228,15.6013,2062.576687065,0
+AQWA.US,D,20210510,000000,15.6897,15.7673,15.644,15.644,6723.9999998319,0
+AQWA.US,D,20210511,000000,15.5625,15.5625,15.4154,15.4641,15799.337422918,0
+AQWA.US,D,20210512,000000,15.317,15.317,15.0725,15.0725,3807.2147238312,0
+AQWA.US,D,20210513,000000,15.2385,15.4055,15.2385,15.3856,4901.8895704296,0
+AQWA.US,D,20210514,000000,15.6013,15.6013,15.5794,15.5794,1769.7914109987,0
+AQWA.US,D,20210517,000000,15.5327,15.5327,15.4264,15.4264,5193.6687115266,0
+AQWA.US,D,20210518,000000,15.484,15.484,15.3846,15.3846,6680.736196152,0
+AQWA.US,D,20210519,000000,15.2872,15.2872,15.1888,15.2584,4598.036809701,0
+AQWA.US,D,20210520,000000,15.3468,15.4254,15.3468,15.4254,2264.8098158943,0
+AQWA.US,D,20210521,000000,15.4651,15.484,15.4452,15.48,1972.024539828,0
+AQWA.US,D,20210524,000000,15.5526,15.5625,15.5317,15.5456,2232.6134968767,0
+AQWA.US,D,20210525,000000,15.5824,15.5824,15.5327,15.5476,1327.0920245067,0
+AQWA.US,D,20210526,000000,15.5735,15.6709,15.5725,15.651,4064.785275972,0
+AQWA.US,D,20210527,000000,15.7096,15.7295,15.6947,15.6947,1773.8159508759,0
+AQWA.US,D,20210528,000000,15.7394,15.7394,15.6748,15.6748,914.5766870937,0
+AQWA.US,D,20210601,000000,15.808,15.808,15.7384,15.7494,2374.478527548,0
+AQWA.US,D,20210602,000000,15.808,15.808,15.7196,15.7295,1507.1901840114,0
+AQWA.US,D,20210603,000000,15.6997,15.6997,15.5824,15.5864,7855.9018402944,0
+AQWA.US,D,20210604,000000,15.6858,15.7096,15.6719,15.6947,1169.1288343266,0
+AQWA.US,D,20210607,000000,15.7693,15.7693,15.7146,15.7345,2553.5705520834,0
+AQWA.US,D,20210608,000000,15.7494,15.7494,15.6212,15.7116,2806.1104293777,0
+AQWA.US,D,20210609,000000,15.6808,15.7047,15.6808,15.6808,1147.9999999713,0
+AQWA.US,D,20210610,000000,15.651,15.7196,15.651,15.6659,1969.0061349201,0
+AQWA.US,D,20210611,000000,15.7394,15.7593,15.6709,15.7593,1669.1779140687,0
+AQWA.US,D,20210614,000000,15.818,15.818,15.7494,15.7494,1468.957055178,0
+AQWA.US,D,20210615,000000,15.7891,15.818,15.7494,15.818,1387.4601226647,0
+AQWA.US,D,20210616,000000,15.818,15.8279,15.5913,15.6102,10745.521472124,0
+AQWA.US,D,20210617,000000,15.6112,15.6112,15.5128,15.5774,3740.8098158574,0
+AQWA.US,D,20210618,000000,15.4353,15.4353,15.2783,15.2783,2186.3312882889,0
+AQWA.US,D,20210621,000000,15.2872,15.5426,15.2872,15.5317,3214.6012269135,0
+AQWA.US,D,20210622,000000,15.5824,15.5824,15.5228,15.5735,639.9018404748,0
+AQWA.US,D,20210623,000000,15.6013,15.6013,15.5426,15.5426,1230.5030674539,0
+AQWA.US,D,20210624,000000,15.4353,15.4353,15.4353,15.4353,1042.3558281948,0
+AQWA.US,D,20210625,000000,15.6092,15.6092,15.5337,15.5864,2865.4723925664,0
+AQWA.US,D,20210628,000000,15.651,15.6987,15.6212,15.6808,3306.1595091198,0
+AQWA.US,D,20210629,000000,15.6609,15.7295,15.6311,15.643,3535.5582821202,0
+AQWA.US,D,20210630,000000,15.6112,15.6212,15.5774,15.5774,4208.6625765819,0
+AQWA.US,D,20210701,000000,15.64,15.64,15.6013,15.6162,1697.3496932091,0
+AQWA.US,D,20210702,000000,15.641,15.7593,15.641,15.7196,1381.4233128489,0
+AQWA.US,D,20210706,000000,15.6709,15.6897,15.5824,15.6897,2974.1349692508,0
+AQWA.US,D,20210707,000000,15.7404,15.8686,15.7404,15.8686,1456.8834355464,0
+AQWA.US,D,20210708,000000,15.808,15.808,15.6609,15.6609,4650.3558281046,0
+AQWA.US,D,20210709,000000,15.8279,15.8776,15.8279,15.8677,1091.6564416905,0
+AQWA.US,D,20210712,000000,15.9164,15.9551,15.8965,15.9551,3580.8343557387,0
+AQWA.US,D,20210713,000000,15.9362,15.9859,15.9213,15.9213,4802.2822084689,0
+AQWA.US,D,20210714,000000,15.9253,15.9253,15.8577,15.8875,26118.257668059,0
+AQWA.US,D,20210715,000000,15.8527,15.8965,15.8378,15.8965,4795.2392636838,0
+AQWA.US,D,20210716,000000,15.9859,15.9949,15.9263,15.9362,5982.4785274578,0
+AQWA.US,D,20210719,000000,15.8279,15.8279,15.7345,15.7345,3232.7116563609,0
+AQWA.US,D,20210720,000000,15.7693,16.0346,15.7693,16.0048,2581.7423312238,0
+AQWA.US,D,20210721,000000,16.0545,16.1231,16.0346,16.0456,2784.9815950224,0
+AQWA.US,D,20210722,000000,16.1032,16.1032,15.9561,15.9859,5372.760736062,0
+AQWA.US,D,20210723,000000,16.1032,16.133,16.0744,16.133,2779.9509201759,0
+AQWA.US,D,20210726,000000,16.1827,16.2016,16.1529,16.1778,3761.9386502127,0
+AQWA.US,D,20210727,000000,16.1917,16.2712,16.1479,16.2563,2716.56441711,0
+AQWA.US,D,20210728,000000,16.3199,16.3199,16.1728,16.2493,5526.6993863649,0
+AQWA.US,D,20210729,000000,16.3696,16.4083,16.3109,16.3895,4285.1288342487,0
+AQWA.US,D,20210730,000000,16.4183,16.4878,16.4183,16.4481,5995.5582820587,0
+AQWA.US,D,20210802,000000,16.4978,16.5167,16.4382,16.4481,9899.3619629427,0
+AQWA.US,D,20210803,000000,16.468,16.6349,16.4431,16.6151,4174.4539876257,0
+AQWA.US,D,20210804,000000,16.5962,16.625,16.5912,16.625,6664.6380366432,0
+AQWA.US,D,20210805,000000,16.6946,16.6946,16.6131,16.6737,3719.6809815021,0
+AQWA.US,D,20210806,000000,16.7135,16.7135,16.6846,16.6946,9609.5950917843,0
+AQWA.US,D,20210809,000000,17.0285,17.0285,16.5187,16.5763,13274.944784944,0
+AQWA.US,D,20210810,000000,16.5763,16.6151,16.5763,16.5912,2654.1840490134,0
+AQWA.US,D,20210811,000000,16.7135,16.7135,16.62,16.6747,7311.5828219031,0
+AQWA.US,D,20210812,000000,16.7333,16.7333,16.6846,16.6896,13334.306748133,0
+AQWA.US,D,20210813,000000,16.7045,16.9113,16.7005,16.9113,4568.8588955913,0
+AQWA.US,D,20210816,000000,16.7532,16.8218,16.6349,16.797,7945.4478525621,0
+AQWA.US,D,20210817,000000,16.7731,16.783,16.6856,16.6946,8541.0797543877,0
+AQWA.US,D,20210818,000000,16.6548,16.6737,16.5197,16.5197,19999.950919745,0
+AQWA.US,D,20210819,000000,16.4878,16.6946,16.458,16.6946,6249.1042943223,0
+AQWA.US,D,20210820,000000,16.5266,16.7135,16.5266,16.6846,15612.196318628,0
+AQWA.US,D,20210823,000000,16.7433,16.7632,16.6717,16.7125,9078.3558279939,0
+AQWA.US,D,20210824,000000,16.7234,16.7632,16.6658,16.7632,3698.5521471468,0
+AQWA.US,D,20210825,000000,16.7234,16.8119,16.7234,16.8119,3773.006134875,0
+AQWA.US,D,20210826,000000,16.7333,16.7333,16.6548,16.6846,6994.6503065736,0
+AQWA.US,D,20210827,000000,16.7642,16.793,16.7443,16.7691,4984.3926379122,0
+AQWA.US,D,20210830,000000,16.8417,16.9152,16.8417,16.9152,6920.1963188454,0
+AQWA.US,D,20210831,000000,16.9252,16.96,16.9013,16.9053,4555.7791409904,0
+AQWA.US,D,20210901,000000,16.95,16.9898,16.8914,16.9898,10279.680981338,0
+AQWA.US,D,20210902,000000,17.0782,17.2651,17.0782,17.1468,6867.8773004418,0
+AQWA.US,D,20210903,000000,17.1667,17.1667,17.0464,17.0733,8548.1226991728,0
+AQWA.US,D,20210907,000000,17.0583,17.0733,16.9113,16.946,9590.4785273676,0
+AQWA.US,D,20210908,000000,16.9699,17.0882,16.9609,17.0683,79850.895703525,0
+AQWA.US,D,20210909,000000,17.0484,17.0882,16.9699,16.9759,7051.9999998237,0
+AQWA.US,D,20210910,000000,17.0096,17.0096,16.8417,16.8516,5454.2576685753,0
+AQWA.US,D,20210913,000000,16.96,16.96,16.7045,16.7632,3238.7484661767,0
+AQWA.US,D,20210914,000000,16.7731,16.8029,16.7135,16.7333,2842.3312882725,0
+AQWA.US,D,20210915,000000,16.7234,16.7701,16.7135,16.7701,2918.7975459393,0
+AQWA.US,D,20210916,000000,16.6349,16.6846,16.5862,16.6499,4617.1533741177,0
+AQWA.US,D,20210917,000000,16.4978,16.5365,16.4382,16.4382,5126.2576685835,0
+AQWA.US,D,20210920,000000,16.2115,16.3368,16.1927,16.3368,9646.8220856484,0
+AQWA.US,D,20210921,000000,16.3994,16.4481,16.3398,16.3895,3540.5889569667,0
+AQWA.US,D,20210922,000000,16.4382,16.4978,16.4382,16.4481,1671.1901840073,0
+AQWA.US,D,20210923,000000,16.5266,16.6349,16.5266,16.5813,2906.7239263077,0
+AQWA.US,D,20210924,000000,16.4878,16.5167,16.458,16.4948,3496.3190183175,0
+AQWA.US,D,20210927,000000,16.4282,16.458,16.3795,16.3795,3076.7607361194,0
+AQWA.US,D,20210928,000000,16.2215,16.2215,16.0048,16.0048,4557.791410929,0
+AQWA.US,D,20210929,000000,16.0048,16.0644,15.966,16.0167,3481.226993778,0
+AQWA.US,D,20210930,000000,16.143,16.143,15.7792,15.7792,4116.0981594063,0
+AQWA.US,D,20211001,000000,15.7494,15.8965,15.7196,15.8478,3262.8957054399,0
+AQWA.US,D,20211004,000000,15.8478,15.8965,15.7394,15.7792,7220.0245396968,0
+AQWA.US,D,20211005,000000,15.9164,16.0138,15.8378,16.0138,2762.8466256978,0
+AQWA.US,D,20211006,000000,15.818,15.9561,15.7464,15.9561,9722.2822083459,0
+AQWA.US,D,20211007,000000,16.1131,16.1131,16.0545,16.0545,1597.7423312484,0
+AQWA.US,D,20211008,000000,16.0346,16.0346,15.9164,15.9412,2946.9693250797,0
+AQWA.US,D,20211011,000000,15.9462,15.9462,15.7752,15.7752,5965.3742329797,0
+AQWA.US,D,20211012,000000,15.818,15.818,15.7693,15.7693,1624.9079754195,0
+AQWA.US,D,20211013,000000,15.8279,15.9263,15.8279,15.8826,14329.374232771,0
+AQWA.US,D,20211014,000000,15.9949,16.143,15.976,16.13,3560.7116563527,0
+AQWA.US,D,20211015,000000,16.1728,16.2314,16.1131,16.1718,9294.6748463934,0
+AQWA.US,D,20211018,000000,16.1131,16.2016,16.0943,16.1728,4108.0490796519,0
+AQWA.US,D,20211019,000000,16.2612,16.2911,16.2414,16.2662,4118.1104293449,0
+AQWA.US,D,20211020,000000,16.2712,16.2911,16.2712,16.2911,975.950920221,0
+AQWA.US,D,20211021,000000,16.2612,16.3398,16.2612,16.3298,4496.4171778017,0
+AQWA.US,D,20211022,000000,16.4183,16.4282,16.3795,16.3795,1628.9325152967,0
+AQWA.US,D,20211025,000000,16.4282,16.4809,16.3696,16.4391,1877.4478527138,0
+AQWA.US,D,20211026,000000,16.4978,16.4978,16.4183,16.4203,2698.4539876626,0
+AQWA.US,D,20211027,000000,16.4183,16.4183,16.3696,16.3696,1755.7055214285,0
+AQWA.US,D,20211028,000000,16.3596,16.4978,16.3596,16.458,2290.9693250961,0
+AQWA.US,D,20211029,000000,16.4878,16.5365,16.4878,16.4918,3814.2576686163,0
+AQWA.US,D,20211101,000000,16.5465,16.5465,16.5028,16.5365,2255.7546011706,0
+AQWA.US,D,20211102,000000,16.6061,16.7135,16.5962,16.7135,2882.5766870445,0
+AQWA.US,D,20211103,000000,16.6548,16.6548,16.5067,16.5167,2512.3190183421,0
+AQWA.US,D,20211104,000000,16.7333,16.8119,16.7333,16.7731,7234.110429267,0
+AQWA.US,D,20211105,000000,16.8516,16.96,16.8417,16.9202,6075.0429446334,0
+AQWA.US,D,20211108,000000,17.0285,17.0434,16.96,17.0434,3161.2760735406,0
+AQWA.US,D,20211109,000000,17.0484,17.0484,17.0096,17.0236,3735.7791410109,0
+AQWA.US,D,20211110,000000,17.0583,17.0583,17.0096,17.0186,7068.0981593325,0
+AQWA.US,D,20211111,000000,17.0882,17.0882,16.9401,17.0196,3381.6196318173,0
+AQWA.US,D,20211112,000000,17.0583,17.0931,16.9401,17.0931,2620.9815950265,0
+AQWA.US,D,20211115,000000,17.1369,17.1667,17.0285,17.0484,2714.5521471714,0
+AQWA.US,D,20211116,000000,17.0285,17.1567,17.0285,17.0971,4263.9999998934,0
+AQWA.US,D,20211117,000000,17.0782,17.0782,16.9798,17.0583,5528.7116563035,0
+AQWA.US,D,20211118,000000,17.0484,17.1269,17.0484,17.1041,10298.797545755,0
+AQWA.US,D,20211119,000000,17.108,17.1667,17.108,17.1667,2423.7791410437,0
+AQWA.US,D,20211122,000000,17.1667,17.2551,17.1667,17.1965,5935.1901839007,0
+AQWA.US,D,20211123,000000,17.0981,17.0981,16.9997,17.0782,3880.6625765901,0
+AQWA.US,D,20211124,000000,17.0285,17.0285,16.95,16.96,3035.5092023781,0
+AQWA.US,D,20211126,000000,16.8119,16.8814,16.7045,16.7065,3263.9018404092,0
+AQWA.US,D,20211129,000000,16.8119,16.9202,16.7731,16.9013,3535.5582821202,0
+AQWA.US,D,20211130,000000,16.8347,16.8417,16.5067,16.5067,2646.134969259,0
+AQWA.US,D,20211201,000000,16.5962,16.6061,16.3398,16.3398,3395.7055213875,0
+AQWA.US,D,20211202,000000,16.6349,16.7135,16.6349,16.6548,1005.1288343307,0
+AQWA.US,D,20211203,000000,16.7234,16.7234,16.5028,16.6002,3897.7668710682,0
+AQWA.US,D,20211206,000000,16.6946,16.9013,16.6946,16.8397,4670.4785274906,0
+AQWA.US,D,20211207,000000,16.96,17.0981,16.96,17.0494,2218.5276073065,0
+AQWA.US,D,20211208,000000,17.1369,17.1567,17.1289,17.1468,2702.4785275398,0
+AQWA.US,D,20211209,000000,17.0782,17.0782,16.9957,17.0047,2032.392637986,0
+AQWA.US,D,20211210,000000,17.0683,17.0782,17.0096,17.0683,15577.987729672,0
+AQWA.US,D,20211213,000000,17.0385,17.0981,16.9749,17.0385,14002.380367748,0
+AQWA.US,D,20211214,000000,16.9609,17.0285,16.8327,16.8516,3277.9877299794,0
+AQWA.US,D,20211215,000000,16.8516,17.0683,16.8516,17.0285,4116.0981594063,0
+AQWA.US,D,20211216,000000,17.0683,17.0683,16.9798,16.9798,1320.0490797216,0
+AQWA.US,D,20211217,000000,16.8218,16.8218,16.8119,16.8119,818.9938650102,0
+AQWA.US,D,20211220,000000,16.6846,16.7532,16.5564,16.6846,5305.3496931189,0
+AQWA.US,D,20211221,000000,16.7731,16.8516,16.7731,16.8516,7279.3865028855,0
+AQWA.US,D,20211222,000000,16.8576,16.9898,16.8576,16.9699,2498.2331287719,0
+AQWA.US,D,20211223,000000,17.0882,17.0882,17.0385,17.0504,1885.4969324682,0
+AQWA.US,D,20211227,000000,17.0385,17.2064,17.0385,17.2064,1449.8404907613,0
+AQWA.US,D,20211228,000000,17.2064,17.275,17.2064,17.275,2938.9202453253,0
+AQWA.US,D,20211229,000000,17.2949,17.3834,17.2949,17.3734,4121.1288342528,0
+AQWA.US,D,20211230,000000,17.4629,17.4629,17.3138,17.3138,11516.220858608,0
+AQWA.US,D,20211231,000000,17.3138,17.443,17.2939,17.433,21341.128833822,0
+AQWA.US,D,20220103,000000,17.4231,17.4231,17.1349,17.2144,6103.2147237738,0
+AQWA.US,D,20220104,000000,17.1846,17.2872,17.1846,17.284,10619.754600961,0
+AQWA.US,D,20220105,000000,17.1647,17.2442,16.9759,16.9759,6322.5521470812,0
+AQWA.US,D,20220106,000000,16.9759,17.0255,16.8963,16.8963,12301.006134662,0
+AQWA.US,D,20220107,000000,16.7622,16.7771,16.7622,16.7771,1191.2638036512,0
+AQWA.US,D,20220110,000000,16.5982,16.5982,16.4888,16.5684,2619.9754600572,0
+AQWA.US,D,20220111,000000,16.5584,16.5932,16.4491,16.5833,2890.6257667989,0
+AQWA.US,D,20220112,000000,16.6866,16.6866,16.6201,16.6479,1110.7730061072,0
+AQWA.US,D,20220113,000000,16.5882,16.618,16.4789,16.4789,2278.8957054645,0
+AQWA.US,D,20220114,000000,16.3898,16.3898,16.1509,16.1509,3104.9325152598,0
+AQWA.US,D,20220118,000000,16.0714,16.0863,16.0714,16.0863,1882.4785275603,0
+AQWA.US,D,20220119,000000,16.1012,16.1012,16.0326,16.0515,1359.2883435243,0
+AQWA.US,D,20220120,000000,16.0416,16.0416,15.8428,15.8428,2452.9570551534,0
+AQWA.US,D,20220121,000000,15.7732,15.7832,15.7335,15.7345,4202.6257667661,0
+AQWA.US,D,20220124,000000,15.5546,15.7118,15.2276,15.7118,32228.515336618,0
+AQWA.US,D,20220125,000000,15.485,15.4949,15.326,15.4154,2997.2760735447,0
+AQWA.US,D,20220126,000000,15.485,15.5536,15.1769,15.1968,5738.9938648872,0
+AQWA.US,D,20220127,000000,15.4244,15.4244,15.0477,15.0775,5933.1779139621,0
+AQWA.US,D,20220128,000000,15.0576,15.2663,15.0278,15.2525,3432.9325152516,0
+AQWA.US,D,20220131,000000,15.3675,15.6033,15.3359,15.5844,10674.085889304,0
+AQWA.US,D,20220201,000000,15.654,15.654,15.5248,15.6107,6891.0184047357,0
+AQWA.US,D,20220202,000000,15.6738,15.6838,15.666,15.666,2060.5644171264,0
+AQWA.US,D,20220203,000000,15.5248,15.5248,15.327,15.3423,3055.6319017641,0
+AQWA.US,D,20220204,000000,15.3061,15.3061,15.0874,15.2166,1345.2024539541,0
+AQWA.US,D,20220207,000000,15.2166,15.2166,15.1086,15.1086,3334.3312882602,0
+AQWA.US,D,20220208,000000,15.0974,15.316,15.0974,15.3061,25754.036809172,0
+AQWA.US,D,20220209,000000,15.4751,15.484,15.4353,15.4353,1444.8098159148,0
+AQWA.US,D,20220210,000000,15.2658,15.2912,15.193,15.2067,1243.5828220548,0
+AQWA.US,D,20220211,000000,15.0179,15.0492,15.0179,15.0492,1017.2024539623,0
+AQWA.US,D,20220214,000000,14.9632,14.9632,14.8887,14.9483,1492.0981594719,0
+AQWA.US,D,20220215,000000,15.0477,15.1271,15.0477,15.1271,3229.693251453,0
+AQWA.US,D,20220216,000000,15.0129,15.157,15.0129,15.1446,741.5214723741,0
+AQWA.US,D,20220217,000000,15.0377,15.0556,14.9483,14.9884,2287.9509201882,0
+AQWA.US,D,20220218,000000,15.0278,15.0555,14.9879,14.988,4209.6687115512,0
+AQWA.US,D,20220222,000000,14.9085,14.9085,14.7396,14.768,5124.2453986449,0
+AQWA.US,D,20220223,000000,14.8688,14.8688,14.6601,14.6601,3060.6625766106,0
+AQWA.US,D,20220224,000000,14.3818,14.6614,14.3112,14.6614,4971.3128833113,0
+AQWA.US,D,20220225,000000,14.7296,14.9185,14.7296,14.9185,972.9325153131,0
+AQWA.US,D,20220301,000000,14.9781,15.0112,14.68,14.777,2968.098159435,0
+AQWA.US,D,20220302,000000,14.9085,14.988,14.9085,14.988,1750.674846582,0
+AQWA.US,D,20220303,000000,15.0278,15.0278,14.8797,14.946,3477.2024539008,0
+AQWA.US,D,20220304,000000,14.7674,14.9284,14.7674,14.9284,2238.6503066925,0
+AQWA.US,D,20220307,000000,14.65,14.65,14.5159,14.5805,4724.8098158328,0
+AQWA.US,D,20220308,000000,14.5507,14.5593,14.342,14.342,3338.3558281374,0
+AQWA.US,D,20220309,000000,14.6004,14.7197,14.6004,14.6879,3077.7668710887,0
+AQWA.US,D,20220310,000000,14.501,14.501,14.3917,14.5007,3147.1901839704,0
+AQWA.US,D,20220311,000000,14.5706,14.6094,14.3023,14.3315,7020.8098157754,0
+AQWA.US,D,20220314,000000,14.4116,14.4116,14.2724,14.3122,7828.7361961233,0
+AQWA.US,D,20220315,000000,14.4513,14.4614,14.4414,14.4614,1121.8404907695,0
+AQWA.US,D,20220316,000000,14.6799,14.7793,14.6501,14.7793,7187.8282206792,0
+AQWA.US,D,20220317,000000,14.7992,14.9582,14.7495,14.9085,14696.613496565,0
+AQWA.US,D,20220318,000000,14.8986,15.1272,14.8986,15.0874,3386.6503066638,0
+AQWA.US,D,20220321,000000,15.0676,15.0774,15.0377,15.0377,1784.8834355382,0
+AQWA.US,D,20220322,000000,15.0874,15.157,15.0874,15.0966,2077.6687116045,0
+AQWA.US,D,20220323,000000,14.9384,14.9533,14.8489,14.9284,2755.8036809127,0
+AQWA.US,D,20220324,000000,14.9185,14.9678,14.9085,14.9284,8964.662576463,0
+AQWA.US,D,20220325,000000,15.0179,15.0179,14.9581,15.0079,5138.3312882151,0
+AQWA.US,D,20220328,000000,15.0179,15.0179,14.9483,14.9483,700.2699386328,0
+AQWA.US,D,20220329,000000,15.2166,15.316,15.2166,15.2962,76256.981593186,0
+AQWA.US,D,20220330,000000,15.3309,15.3309,15.3061,15.3061,1891.533742284,0
+AQWA.US,D,20220331,000000,15.3061,15.3061,15.0974,15.1471,5857.7177912646,0
+AQWA.US,D,20220401,000000,15.157,15.3061,15.157,15.3061,3249.815950839,0
+AQWA.US,D,20220404,000000,15.326,15.326,15.2166,15.2763,2080.6871165124,0
+AQWA.US,D,20220405,000000,15.3359,15.3955,15.167,15.167,9175.950920016,0
+AQWA.US,D,20220406,000000,15.1173,15.1173,15.1173,15.1173,608.7116564265,0
+AQWA.US,D,20220407,000000,15.0875,15.0875,15.0775,15.0775,2137.0306747932,0
+AQWA.US,D,20220408,000000,15.1472,15.1472,15.0874,15.0874,627.8282208432,0
+AQWA.US,D,20220411,000000,14.9433,14.9433,14.8887,14.8887,2552.5644171141,0
+AQWA.US,D,20220412,000000,14.9831,14.988,14.829,14.829,3268.9325152557,0
+AQWA.US,D,20220413,000000,14.8887,14.9185,14.8588,14.9185,1386.4539876954,0
+AQWA.US,D,20220414,000000,14.8986,14.8986,14.6998,14.6998,810.9447852558,0
+AQWA.US,D,20220418,000000,14.6899,14.6899,14.4712,14.5209,16710.895705104,0
+AQWA.US,D,20220419,000000,14.4414,14.6302,14.4414,14.6302,3970.2085888578,0
+AQWA.US,D,20220420,000000,14.7694,14.8489,14.7694,14.8489,1556.4907975071,0
+AQWA.US,D,20220421,000000,14.829,14.829,14.5805,14.6302,9271.5337420995,0
+AQWA.US,D,20220422,000000,14.5209,14.6104,14.4215,14.4613,2507.2883434956,0
+AQWA.US,D,20220425,000000,14.342,14.3619,14.1631,14.3619,2402.6503066884,0
+AQWA.US,D,20220426,000000,14.2724,14.2724,13.9146,13.9146,6922.208588784,0
+AQWA.US,D,20220427,000000,14.1333,14.1333,14.014,14.0339,767.6809815759,0
+AQWA.US,D,20220428,000000,14.1332,14.2029,13.9445,14.183,1226.4785275767,0
+AQWA.US,D,20220429,000000,14.004,14.004,13.9246,13.9246,626.8220858739,0
+AQWA.US,D,20220502,000000,13.9345,13.9345,13.686,13.8053,10037.202453737,0
+AQWA.US,D,20220503,000000,13.8451,13.9007,13.8232,13.8451,10137.815950667,0
+AQWA.US,D,20220504,000000,13.8252,14.2526,13.8152,14.2526,8369.0306746374,0
+AQWA.US,D,20220505,000000,14.1432,14.1432,13.7407,13.791,6625.3987728405,0
+AQWA.US,D,20220506,000000,13.7457,13.7457,13.5121,13.6662,9182.9938648011,0
+AQWA.US,D,20220509,000000,13.537,13.5568,13.4562,13.4562,5274.1595090706,0
+AQWA.US,D,20220510,000000,13.5668,13.5668,13.2885,13.3382,5425.0797544656,0
+AQWA.US,D,20220511,000000,13.3608,13.4795,13.2785,13.3282,2134.0122698853,0
+AQWA.US,D,20220512,000000,13.2984,13.4475,13.2984,13.4475,756.6134969136,0
+AQWA.US,D,20220513,000000,13.5509,13.6967,13.5509,13.686,1307.97546009,0
+AQWA.US,D,20220516,000000,13.6562,13.6562,13.6562,13.6562,312.9079754523,0
+AQWA.US,D,20220517,000000,13.8848,13.8848,13.8848,13.8848,604.6871165493,0
+AQWA.US,D,20220518,000000,13.6761,13.7159,13.5767,13.5767,935.705521449,0
+AQWA.US,D,20220519,000000,13.5767,13.7258,13.5767,13.7258,533.251533729,0
+AQWA.US,D,20220520,000000,13.5852,13.7159,13.5852,13.7159,195.1901840442,0
+AQWA.US,D,20220523,000000,13.8649,13.9146,13.8649,13.9146,720.3926380188,0
+AQWA.US,D,20220524,000000,13.7556,13.8181,13.7556,13.8181,854.2085889357,0
+AQWA.US,D,20220525,000000,13.7357,13.8103,13.6662,13.7457,14192.539876946,0
+AQWA.US,D,20220526,000000,13.8302,13.8302,13.8103,13.8103,983.9999999754,0
+AQWA.US,D,20220527,000000,13.907,13.9643,13.8948,13.9643,779.7546012075,0
+AQWA.US,D,20220531,000000,13.85,13.9048,13.85,13.8848,1029.2760735939,0
+AQWA.US,D,20220601,000000,13.8252,13.9146,13.8152,13.9146,1129.8895705239,0
+AQWA.US,D,20220602,000000,14.0438,14.2426,14.0438,14.2426,2584.7607361317,0
+AQWA.US,D,20220603,000000,14.183,14.183,14.0836,14.1333,4236.8343557223,0
+AQWA.US,D,20220606,000000,14.1533,14.1979,14.1477,14.1477,902.5030674621,0
+AQWA.US,D,20220607,000000,14.0936,14.1919,14.0935,14.1532,1127.8773005853,0
+AQWA.US,D,20220608,000000,14.0637,14.0637,13.9445,13.9494,780.7607361768,0
+AQWA.US,D,20220609,000000,13.9246,14.014,13.8053,13.8053,2107.8527606835,0
+AQWA.US,D,20220610,000000,13.5371,13.5371,13.4972,13.4972,293.7914110356,0
+AQWA.US,D,20220613,000000,13.2288,13.2288,12.9605,12.9605,3097.8895704747,0
+AQWA.US,D,20220614,000000,12.9406,12.9406,12.7021,12.722,6171.6319016862,0
+AQWA.US,D,20220615,000000,12.9474,12.9474,12.871,12.9406,1046.380368072,0
+AQWA.US,D,20220616,000000,12.6723,12.6723,12.5033,12.5033,911.5582821858,0
+AQWA.US,D,20220617,000000,12.558,12.5828,12.558,12.5828,430.6257668604,0
+AQWA.US,D,20220621,000000,12.5629,12.6126,12.5629,12.6126,4505.4723925254,0
+AQWA.US,D,20220622,000000,12.6723,12.712,12.6126,12.6226,5400.9325152024,0
+AQWA.US,D,20220623,000000,12.6822,12.881,12.6822,12.8561,1240.5644171469,0
+AQWA.US,D,20220624,000000,13.0201,13.2686,13.0201,13.2686,2573.6932514694,0
+AQWA.US,D,20220627,000000,13.2686,13.2686,13.2463,13.2463,1403.5582821735,0
+AQWA.US,D,20220628,000000,13.2885,13.2984,13.04,13.04,3916.8834354849,0
+AQWA.US,D,20220629,000000,12.38,13.07,12.37,13.07,2244,0
+AQWA.US,D,20220630,000000,13,13.16,13,13.16,428,0
+AQWA.US,D,20220701,000000,13.1,13.32,13.1,13.32,1675,0
+AQWA.US,D,20220705,000000,13.02,13.22,13.02,13.22,3846,0
+AQWA.US,D,20220706,000000,13.27,13.3065,13.27,13.3065,373,0
+AQWA.US,D,20220707,000000,13.43,13.46,13.425,13.46,903,0
+AQWA.US,D,20220708,000000,13.3,13.35,13.3,13.32,935,0
+AQWA.US,D,20220711,000000,13.235,13.27,13.23,13.23,556,0
+AQWA.US,D,20220712,000000,13.309,13.309,13.09,13.09,639,0
+AQWA.US,D,20220713,000000,13.05,13.14,13.0199,13.121,1165,0
+AQWA.US,D,20220714,000000,12.92,13.0578,12.9145,13.0578,2579,0
+AQWA.US,D,20220715,000000,13.1853,13.2099,13.15,13.15,655,0
+AQWA.US,D,20220718,000000,13.36,13.36,13.0719,13.0719,3643,0
+AQWA.US,D,20220719,000000,13.24,13.41,13.24,13.39,4365,0
+AQWA.US,D,20220720,000000,13.5104,13.53,13.47,13.485,6638,0
+AQWA.US,D,20220721,000000,13.588,13.635,13.585,13.635,1437,0
+AQWA.US,D,20220722,000000,13.77,13.79,13.67,13.71,3938,0
+AQWA.US,D,20220725,000000,13.76,13.77,13.755,13.77,1267,0
+AQWA.US,D,20220726,000000,13.79,13.83,13.79,13.83,2148,0
+AQWA.US,D,20220727,000000,13.9499,14.11,13.925,14.04,1794,0
+AQWA.US,D,20220728,000000,14.29,14.49,14.15,14.4,3726,0
+AQWA.US,D,20220729,000000,14.51,14.52,14.51,14.52,543,0
+AQWA.US,D,20220801,000000,14.5,14.56,14.43,14.55,3764,0
+AQWA.US,D,20220802,000000,14.59,14.59,14.5,14.5,2483,0
+AQWA.US,D,20220803,000000,14.4799,14.62,14.45,14.62,3572,0
+AQWA.US,D,20220804,000000,14.7201,14.87,14.71,14.87,1423,0
+AQWA.US,D,20220805,000000,14.72,14.72,14.5589,14.61,4159,0
+AQWA.US,D,20220808,000000,14.76,14.8299,14.76,14.77,7983,0
+AQWA.US,D,20220809,000000,14.7081,14.71,14.6527,14.6527,657,0
+AQWA.US,D,20220810,000000,14.9,14.99,14.89,14.96,6315,0
+AQWA.US,D,20220811,000000,15.02,15.115,14.9,14.9,3470,0
+AQWA.US,D,20220812,000000,15.03,15.1387,15.03,15.1387,4782,0
+AQWA.US,D,20220815,000000,15.12,15.21,15.12,15.21,3627,0
+AQWA.US,D,20220816,000000,15.19,15.2696,15.19,15.245,2051,0
+AQWA.US,D,20220817,000000,15.15,15.15,15.1199,15.1216,742,0
+AQWA.US,D,20220818,000000,15.17,15.21,15.1152,15.19,3562,0
+AQWA.US,D,20220819,000000,14.945,14.945,14.945,14.945,865,0
+AQWA.US,D,20220822,000000,14.79,14.805,14.6786,14.73,2480,0
+AQWA.US,D,20220823,000000,14.65,14.65,14.52,14.58,1289,0
+AQWA.US,D,20220824,000000,14.58,14.59,14.58,14.585,1544,0
+AQWA.US,D,20220825,000000,14.63,14.83,14.6,14.7101,6105,0
+AQWA.US,D,20220826,000000,14.5296,14.5296,14.3729,14.375,3343,0
+AQWA.US,D,20220829,000000,14.24,14.37,14.001,14.27,14868,0
+AQWA.US,D,20220830,000000,14.23,14.23,14.03,14.03,2752,0
+AQWA.US,D,20220831,000000,14.11,14.11,13.99,13.99,1359,0
+AQWA.US,D,20220901,000000,13.9,13.92,13.8181,13.92,3272,0
+AQWA.US,D,20220902,000000,14.01,14.01,13.83,13.86,5864,0
+AQWA.US,D,20220906,000000,13.89,13.9195,13.8,13.8389,3084,0
+AQWA.US,D,20220907,000000,13.9593,14.14,13.955,14.14,1170,0
+AQWA.US,D,20220908,000000,14.0612,14.14,14.0612,14.1,3188,0
+AQWA.US,D,20220909,000000,14.27,14.32,14.27,14.3,2028,0
+AQWA.US,D,20220912,000000,14.4,14.63,14.375,14.48,6619,0
+AQWA.US,D,20220913,000000,14.29,14.29,13.9739,14,11324,0
+AQWA.US,D,20220914,000000,13.97,13.98,13.87,13.93,6768,0
+AQWA.US,D,20220915,000000,13.7649,13.7649,13.69,13.69,1203,0
+AQWA.US,D,20220916,000000,13.54,13.63,13.5,13.59,6640,0
+AQWA.US,D,20220919,000000,13.44,13.76,13.44,13.71,8583,0
+AQWA.US,D,20220920,000000,13.53,13.56,13.4,13.46,11197,0
+AQWA.US,D,20220921,000000,13.6,13.6,13.35,13.37,1138,0
+AQWA.US,D,20220922,000000,13.26,13.26,13.15,13.16,3024,0
+AQWA.US,D,20220923,000000,12.99,12.99,12.82,12.9,1542,0
+AQWA.US,D,20220926,000000,12.73,12.8531,12.61,12.64,8169,0
+AQWA.US,D,20220927,000000,12.6897,12.6897,12.435,12.44,2118,0
+AQWA.US,D,20220928,000000,12.5184,12.89,12.5184,12.82,2099,0
+AQWA.US,D,20220929,000000,12.5959,12.5959,12.51,12.51,3479,0
+AQWA.US,D,20220930,000000,12.515,12.5601,12.46,12.46,1821,0
+AQWA.US,D,20221003,000000,12.63,12.95,12.605,12.9086,2455,0
+AQWA.US,D,20221004,000000,13.209,13.28,13.209,13.28,2391,0
+AQWA.US,D,20221005,000000,13.115,13.115,13.07,13.07,640,0
+AQWA.US,D,20221006,000000,12.98,12.98,12.88,12.9013,726,0
+AQWA.US,D,20221007,000000,12.6315,12.64,12.57,12.64,1835,0
+AQWA.US,D,20221010,000000,12.56,12.6,12.52,12.52,2243,0
+AQWA.US,D,20221011,000000,12.5,12.6,12.5,12.53,1570,0
+AQWA.US,D,20221012,000000,12.39,12.3945,12.34,12.34,1559,0
+AQWA.US,D,20221013,000000,12.525,12.525,12.525,12.525,534,0
+AQWA.US,D,20221014,000000,12.605,12.605,12.28,12.3022,2844,0
+AQWA.US,D,20221017,000000,12.8099,12.81,12.74,12.8,915,0
+AQWA.US,D,20221018,000000,12.99,12.99,12.87,12.9412,938,0
+AQWA.US,D,20221019,000000,12.6774,12.79,12.6774,12.79,615,0
+AQWA.US,D,20221020,000000,12.4541,12.4541,12.4399,12.4489,1452,0
+AQWA.US,D,20221021,000000,12.442,12.72,12.4234,12.72,1378,0
+AQWA.US,D,20221024,000000,12.76,12.91,12.76,12.8706,2358,0
+AQWA.US,D,20221025,000000,13.21,13.2116,13.1917,13.2116,362,0
+AQWA.US,D,20221026,000000,13.325,13.325,13.22,13.22,914,0
+AQWA.US,D,20221027,000000,13.4286,13.4286,13.3123,13.3123,636,0
+AQWA.US,D,20221028,000000,13.4819,13.5375,13.4819,13.5375,478,0
+AQWA.US,D,20221031,000000,13.44,13.55,13.44,13.52,2310,0
+AQWA.US,D,20221101,000000,13.65,13.6514,13.4584,13.4584,1203,0
+AQWA.US,D,20221102,000000,13.4155,13.4155,13.1684,13.1684,542,0
+AQWA.US,D,20221103,000000,13,13.01,12.879,12.93,4572,0
+AQWA.US,D,20221104,000000,13.17,13.23,13.0799,13.23,971,0
+AQWA.US,D,20221107,000000,13.29,13.29,13.171,13.29,1890,0
+AQWA.US,D,20221108,000000,13.42,13.42,13.3902,13.3963,868,0
+AQWA.US,D,20221109,000000,13.34,13.34,13.17,13.17,898,0
+AQWA.US,D,20221110,000000,13.9,14.02,13.8902,14.02,1554,0
+AQWA.US,D,20221111,000000,14.06,14.08,14.03,14.0475,1315,0
+AQWA.US,D,20221114,000000,14.02,14.0587,14.01,14.01,708,0
+AQWA.US,D,20221115,000000,14.24,14.24,14.13,14.24,2621,0
+AQWA.US,D,20221116,000000,14.19,14.32,14.1,14.145,5076,0
+AQWA.US,D,20221117,000000,14.02,14.02,13.8176,13.9312,2040,0
+AQWA.US,D,20221118,000000,14.14,14.14,14.14,14.14,169,0
+AQWA.US,D,20221121,000000,14.17,14.17,14.17,14.17,119,0
+AQWA.US,D,20221122,000000,14.16,14.25,14.16,14.25,1649,0
+AQWA.US,D,20221123,000000,14.29,14.46,14.29,14.46,2360,0
+AQWA.US,D,20221125,000000,14.5399,14.54,14.46,14.46,514,0
+AQWA.US,D,20221128,000000,14.42,14.42,14.14,14.1521,1637,0
+AQWA.US,D,20221129,000000,14.0985,14.0985,14.0545,14.09,1350,0
+AQWA.US,D,20221130,000000,14.03,14.34,13.99,14.34,1210,0
+AQWA.US,D,20221201,000000,14.4438,14.5,14.4438,14.5,314,0
+AQWA.US,D,20221202,000000,14.35,14.456,14.3,14.456,3217,0
+AQWA.US,D,20221205,000000,14.3,14.31,14.29,14.29,48632,0
+AQWA.US,D,20221206,000000,14.2,14.24,14.2,14.24,666,0
+AQWA.US,D,20221207,000000,14.2503,14.3,14.2503,14.3,1887,0
+AQWA.US,D,20221208,000000,14.32,14.32,14.32,14.32,289,0
+AQWA.US,D,20221209,000000,14.35,14.4,14.35,14.38,1389,0
+AQWA.US,D,20221212,000000,14.41,14.41,14.41,14.41,235,0
+AQWA.US,D,20221213,000000,14.76,14.76,14.528,14.5853,714,0
+AQWA.US,D,20221214,000000,14.6585,14.66,14.33,14.53,2695,0
+AQWA.US,D,20221215,000000,14.3599,14.36,13.821,14.11,3349,0
+AQWA.US,D,20221216,000000,13.9589,13.9746,13.919,13.9746,367,0
+AQWA.US,D,20221219,000000,13.9363,13.96,13.84,13.84,525,0
+AQWA.US,D,20221220,000000,13.8799,13.91,13.8799,13.91,9059,0
+AQWA.US,D,20221221,000000,13.99,14.1091,13.99,14.02,863,0
+AQWA.US,D,20221222,000000,13.87,13.9029,13.79,13.9029,1826,0
+AQWA.US,D,20221223,000000,13.98,13.99,13.98,13.98,890,0
+AQWA.US,D,20221227,000000,14.08,14.08,13.93,14.08,4293,0
+AQWA.US,D,20221228,000000,14.11,14.11,13.88,13.88,2878,0
+AQWA.US,D,20221229,000000,13.94,14.05,13.94,14.05,3485,0
+AQWA.US,D,20221230,000000,13.91,13.93,13.83,13.83,4993,0
+AQWA.US,D,20230103,000000,13.87,13.87,13.6,13.83,46367,0
+AQWA.US,D,20230104,000000,13.98,14.163,13.98,14.15,2370,0
+AQWA.US,D,20230105,000000,14.06,14.146,13.8901,13.96,2935,0
+AQWA.US,D,20230106,000000,14.25,14.33,14.24,14.33,1280,0
+AQWA.US,D,20230109,000000,14.32,14.32,14.24,14.24,575,0
+AQWA.US,D,20230110,000000,14.275,14.4,14.24,14.4,1433,0
+AQWA.US,D,20230111,000000,14.5,14.55,14.5,14.55,560,0
+AQWA.US,D,20230112,000000,14.54,14.6304,14.54,14.61,614,0
+AQWA.US,D,20230113,000000,14.7,14.72,14.6999,14.72,341,0
+AQWA.US,D,20230117,000000,14.7,14.75,14.6,14.6,2807,0
+AQWA.US,D,20230118,000000,14.68,14.68,14.46,14.46,1195,0
+AQWA.US,D,20230119,000000,14.2899,14.29,14.2,14.2,1133,0
+AQWA.US,D,20230120,000000,14.17,14.3533,14.17,14.3533,2844,0
+AQWA.US,D,20230123,000000,14.32,14.3996,14.245,14.37,3744,0
+AQWA.US,D,20230124,000000,14.44,14.52,14.44,14.52,677,0
+AQWA.US,D,20230125,000000,14.41,14.57,14.41,14.54,528,0
+AQWA.US,D,20230126,000000,14.54,14.54,14.51,14.51,732,0
+AQWA.US,D,20230127,000000,14.59,14.66,14.59,14.66,1647,0
+AQWA.US,D,20230130,000000,14.46,14.46,14.46,14.46,252,0
+AQWA.US,D,20230131,000000,14.54,14.8379,14.54,14.8379,2060,0
+AQWA.US,D,20230201,000000,14.765,15.03,14.765,15.03,2413,0
+AQWA.US,D,20230202,000000,15.124,15.25,15.124,15.24,3150,0
+AQWA.US,D,20230203,000000,15.07,15.09,14.99,14.99,1413,0
+AQWA.US,D,20230206,000000,14.8767,14.89,14.8767,14.89,886,0
+AQWA.US,D,20230207,000000,14.91,15,14.83,15,2027,0
+AQWA.US,D,20230208,000000,14.95,14.952,14.84,14.85,1925,0
+AQWA.US,D,20230209,000000,14.95,14.95,14.73,14.73,1525,0
+AQWA.US,D,20230210,000000,14.6701,14.74,14.6701,14.74,2190,0
+AQWA.US,D,20230213,000000,14.78,14.95,14.78,14.95,1782,0
+AQWA.US,D,20230214,000000,14.9192,14.9575,14.91,14.91,1170,0
+AQWA.US,D,20230215,000000,14.9407,15.02,14.9407,15.0137,975,0
+AQWA.US,D,20230216,000000,14.9,14.9001,14.77,14.86,1387,0
+AQWA.US,D,20230217,000000,14.87,14.945,14.85,14.945,689,0
+AQWA.US,D,20230221,000000,14.87,14.87,14.67,14.71,10609,0
+AQWA.US,D,20230222,000000,14.72,14.72,14.61,14.61,480,0
+AQWA.US,D,20230223,000000,14.645,14.645,14.645,14.645,183,0
+AQWA.US,D,20230224,000000,14.43,14.49,14.27,14.45,1577,0
+AQWA.US,D,20230227,000000,14.57,14.57,14.55,14.55,290,0
+AQWA.US,D,20230228,000000,14.63,14.63,14.47,14.47,1519,0
+AQWA.US,D,20230301,000000,14.39,14.4201,14.37,14.37,560,0
+AQWA.US,D,20230302,000000,14.29,14.47,14.29,14.47,733,0
+AQWA.US,D,20230303,000000,14.52,14.6146,14.47,14.6146,1498,0
+AQWA.US,D,20230306,000000,14.6,14.6892,14.535,14.535,3535,0
+AQWA.US,D,20230307,000000,14.44,14.44,14.26,14.26,972,0
+AQWA.US,D,20230308,000000,14.42,14.42,14.42,14.42,212,0
+AQWA.US,D,20230309,000000,14.3908,14.3908,14.2,14.2,822,0
+AQWA.US,D,20230310,000000,14.21,14.21,14,14.03,1523,0
+AQWA.US,D,20230313,000000,14.02,14.0901,13.97,14.05,820,0
+AQWA.US,D,20230314,000000,14.14,14.23,14.14,14.15,1793,0
+AQWA.US,D,20230315,000000,13.925,14.04,13.925,14.04,358,0
+AQWA.US,D,20230316,000000,13.97,14.18,13.97,14.18,3368,0
+AQWA.US,D,20230317,000000,14.03,14.03,13.83,13.88,1405,0
+AQWA.US,D,20230320,000000,13.97,14.06,13.97,14.06,759,0
+AQWA.US,D,20230321,000000,14.17,14.19,14.011,14.04,2073,0
+AQWA.US,D,20230322,000000,14.03,14.119,13.91,13.91,1610,0
+AQWA.US,D,20230323,000000,14.019,14.019,13.86,13.86,240,0
+AQWA.US,D,20230324,000000,13.77,14.0162,13.76,14.0162,535,0
+AQWA.US,D,20230327,000000,14.1,14.1,14.07,14.07,477,0
+AQWA.US,D,20230328,000000,14.185,14.21,14.185,14.19,900,0
+AQWA.US,D,20230329,000000,14.3366,14.3366,14.3366,14.3366,133,0
+AQWA.US,D,20230330,000000,14.41,14.4414,14.41,14.4173,4814,0
+AQWA.US,D,20230331,000000,14.49,14.59,14.49,14.588,969,0
+AQWA.US,D,20230403,000000,14.54,14.54,14.53,14.54,1816,0
+AQWA.US,D,20230404,000000,14.55,14.55,14.3799,14.3799,196,0
+AQWA.US,D,20230405,000000,14.39,14.39,14.39,14.39,161,0
+AQWA.US,D,20230406,000000,14.31,14.36,14.31,14.36,965,0
+AQWA.US,D,20230410,000000,14.3694,14.452,14.3694,14.452,594,0
+AQWA.US,D,20230411,000000,14.5301,14.5301,14.53,14.53,464,0
+AQWA.US,D,20230412,000000,14.63,14.66,14.555,14.555,1273,0
+AQWA.US,D,20230413,000000,14.53,14.67,14.53,14.67,1289,0
+AQWA.US,D,20230414,000000,14.62,14.62,14.51,14.51,3079,0
+AQWA.US,D,20230417,000000,14.42,14.56,14.4101,14.49,5381,0
+AQWA.US,D,20230418,000000,14.55,14.5516,14.16,14.45,7050,0
+AQWA.US,D,20230419,000000,14.45,14.49,14.45,14.471,887,0
+AQWA.US,D,20230420,000000,14.51,14.5806,14.502,14.5806,1160,0
+AQWA.US,D,20230421,000000,14.62,14.6629,14.3,14.62,2795,0
+AQWA.US,D,20230424,000000,14.71,14.75,14.6,14.7,6591,0
+AQWA.US,D,20230425,000000,14.57,14.5985,14.36,14.51,830,0
+AQWA.US,D,20230426,000000,14.46,14.4855,14.15,14.357,1487,0
+AQWA.US,D,20230427,000000,14.41,14.58,14.41,14.58,709,0
+AQWA.US,D,20230428,000000,14.56,14.67,14.56,14.6404,1794,0
+AQWA.US,D,20230501,000000,14.69,14.71,14.6882,14.71,691,0
+AQWA.US,D,20230502,000000,14.58,14.68,14.49,14.68,2522,0
+AQWA.US,D,20230503,000000,14.74,14.8,14.7094,14.7094,1888,0
+AQWA.US,D,20230504,000000,14.7,14.79,14.7,14.79,909,0
+AQWA.US,D,20230505,000000,14.87,14.96,14.87,14.95,803,0
+AQWA.US,D,20230508,000000,15,15,14.9,14.97,530,0
+AQWA.US,D,20230509,000000,14.89,14.935,14.88,14.935,272,0
+AQWA.US,D,20230510,000000,14.98,15,14.93,14.98,414,0
+AQWA.US,D,20230511,000000,14.89,14.91,14.53,14.91,2957,0
+AQWA.US,D,20230512,000000,14.85,14.85,14.84,14.84,265,0
+AQWA.US,D,20230515,000000,14.86,14.8955,14.301,14.89,3770,0
+AQWA.US,D,20230516,000000,14.85,14.85,14.25,14.75,1204,0
+AQWA.US,D,20230517,000000,14.68,14.8292,14.68,14.81,5020,0
+AQWA.US,D,20230518,000000,14.77,14.9,14.77,14.9,896,0
+AQWA.US,D,20230519,000000,14.9,14.9,14.75,14.81,2151,0
+AQWA.US,D,20230522,000000,14.89,14.89,14.815,14.8891,1144,0
+AQWA.US,D,20230523,000000,14.79,14.84,14.7,14.7,663,0
+AQWA.US,D,20230524,000000,14.56,14.56,14.52,14.56,408,0
+AQWA.US,D,20230525,000000,14.53,14.5329,14.49,14.505,868,0
+AQWA.US,D,20230526,000000,14.55,14.66,14.55,14.66,685,0
+AQWA.US,D,20230530,000000,14.67,14.67,14.59,14.59,709,0
+AQWA.US,D,20230531,000000,14.59,14.59,14.4694,14.56,691,0
+AQWA.US,D,20230601,000000,14.6519,14.6519,14.6519,14.6519,93,0
+AQWA.US,D,20230602,000000,15,15,15,15,51,0
+AQWA.US,D,20230605,000000,15,15.02,14.95,15.02,932,0
+AQWA.US,D,20230606,000000,14.97,15.13,14.97,15.09,804,0
+AQWA.US,D,20230607,000000,15.2528,15.29,15.2528,15.29,472,0
+AQWA.US,D,20230608,000000,15.24,15.32,15.24,15.32,709,0
+AQWA.US,D,20230609,000000,15.31,15.31,15.305,15.305,216,0
+AQWA.US,D,20230612,000000,15.25,15.27,15.15,15.27,1500,0
+AQWA.US,D,20230613,000000,15.3782,15.3882,15.36,15.36,1316,0
+AQWA.US,D,20230614,000000,15.4473,15.45,15.3257,15.3538,792,0
+AQWA.US,D,20230615,000000,15.4646,15.54,15.4646,15.54,786,0
+AQWA.US,D,20230616,000000,15.5699,15.5699,15.5,15.5,397,0
+AQWA.US,D,20230620,000000,15.49,15.5094,15.41,15.48,1650,0
+AQWA.US,D,20230621,000000,15.435,15.529,15.435,15.49,776,0
+AQWA.US,D,20230622,000000,15.44,15.44,15.36,15.36,512,0
+AQWA.US,D,20230623,000000,15.2801,15.2801,15.1,15.175,2843,0
+AQWA.US,D,20230626,000000,15.15,15.15,15.12,15.15,255,0
+AQWA.US,D,20230627,000000,15.27,15.46,15.27,15.44,2431,0
+AQWA.US,D,20230628,000000,15.39,15.39,15.31,15.3343,1557,0
+AQWA.US,D,20230629,000000,15.3269,15.3269,15.3269,15.3269,125,0
+AQWA.US,D,20230630,000000,15.37,15.4528,15.37,15.4197,1336,0
+AQWA.US,D,20230703,000000,15.41,15.41,15.3,15.39,2075,0
+AQWA.US,D,20230705,000000,16.13,16.13,15.19,15.2506,10932,0
+AQWA.US,D,20230706,000000,15,15.08,14.98,15.08,2170,0
+AQWA.US,D,20230707,000000,15.03,15.155,15.03,15.0979,2888,0
+AQWA.US,D,20230710,000000,15.15,15.2431,15.14,15.2431,1913,0
+AQWA.US,D,20230711,000000,15.28,16.16,15.28,15.49,21085,0
+AQWA.US,D,20230712,000000,15.57,15.65,15.52,15.5713,15700,0
+AQWA.US,D,20230713,000000,15.64,15.64,15.5,15.6259,11920,0
+AQWA.US,D,20230714,000000,15.5397,15.66,15.53,15.56,3495,0
+AQWA.US,D,20230717,000000,15.53,15.6391,15.53,15.58,1867,0
+AQWA.US,D,20230718,000000,15.59,15.67,15.59,15.66,1033,0
+AQWA.US,D,20230719,000000,15.66,15.69,15.66,15.69,24587,0
+AQWA.US,D,20230720,000000,15.625,15.77,15.625,15.77,20916,0
+AQWA.US,D,20230721,000000,15.77,15.86,15.77,15.81,1735,0
+AQWA.US,D,20230724,000000,15.86,15.9,15.79,15.87,9055,0
+AQWA.US,D,20230725,000000,15.9,15.96,15.89,15.95,5365,0
+AQWA.US,D,20230726,000000,15.88,15.99,15.8521,15.8865,11842,0
+AQWA.US,D,20230727,000000,15.96,15.99,15.7752,15.7752,2220,0
+AQWA.US,D,20230728,000000,15.91,15.91,15.79,15.796,2783,0
+AQWA.US,D,20230731,000000,15.81,15.88,15.78,15.88,2264,0
+AQWA.US,D,20230801,000000,15.8,15.8,15.69,15.79,3369,0
+AQWA.US,D,20230802,000000,15.66,15.76,15.66,15.7,9596,0
+AQWA.US,D,20230803,000000,15.63,15.63,15.46,15.51,4537,0
+AQWA.US,D,20230804,000000,15.5,15.65,15.4064,15.505,3085,0
+AQWA.US,D,20230807,000000,15.53,15.77,15.53,15.67,4761,0
+AQWA.US,D,20230808,000000,15.59,15.59,15.42,15.58,2495,0
+AQWA.US,D,20230809,000000,15.44,15.55,15.37,15.37,2761,0
+AQWA.US,D,20230810,000000,15.41,15.69,15.37,15.43,20603,0
+AQWA.US,D,20230811,000000,15.39,15.4499,15.39,15.42,6419,0
+AQWA.US,D,20230814,000000,15.36,15.435,15.33,15.43,2124,0
+AQWA.US,D,20230815,000000,15.24,15.24,15.225,15.225,374,0
+AQWA.US,D,20230816,000000,15.25,15.25,15.17,15.17,3003,0
+AQWA.US,D,20230817,000000,15.19,15.19,14.99,14.99,1492,0
+AQWA.US,D,20230818,000000,14.91,14.97,14.89,14.97,861,0
+AQWA.US,D,20230821,000000,14.89,15.03,14.83,14.905,3348,0
+AQWA.US,D,20230822,000000,14.91,15.05,14.91,14.9638,2202,0
+AQWA.US,D,20230823,000000,15.04,15.19,14.9773,15.14,3998,0
+AQWA.US,D,20230824,000000,15.12,15.185,14.96,14.96,2839,0
+AQWA.US,D,20230825,000000,15.035,15.11,15.035,15.11,1042,0
+AQWA.US,D,20230828,000000,15.13,15.22,15.13,15.21,2299,0
+AQWA.US,D,20230829,000000,15.13,15.37,15.12,15.37,7251,0
+AQWA.US,D,20230830,000000,15.465,15.5026,15.39,15.39,730,0
+AQWA.US,D,20230831,000000,15.42,15.42,15.3764,15.3764,897,0
+AQWA.US,D,20230901,000000,15.495,15.495,15.32,15.32,3233,0
+AQWA.US,D,20230905,000000,15.28,15.28,15.0043,15.04,1825,0
+AQWA.US,D,20230906,000000,14.97,15.004,14.85,14.93,1671,0
+AQWA.US,D,20230907,000000,14.89,14.91,14.855,14.88,2652,0
+AQWA.US,D,20230908,000000,14.88,14.88,14.815,14.815,276,0
+AQWA.US,D,20230911,000000,14.85,14.9799,14.85,14.95,6368,0
+AQWA.US,D,20230912,000000,14.91,14.91,14.8,14.8,898,0
+AQWA.US,D,20230913,000000,14.8346,14.8346,14.75,14.75,987,0
+AQWA.US,D,20230914,000000,14.83,14.92,14.83,14.92,822,0
+AQWA.US,D,20230915,000000,14.87,14.8702,14.78,14.795,2812,0
+AQWA.US,D,20230918,000000,14.77,14.79,14.71,14.72,3167,0
+AQWA.US,D,20230919,000000,14.6999,14.739,14.6,14.71,5020,0
+AQWA.US,D,20230920,000000,14.6001,14.6145,14.6,14.6145,627,0
+AQWA.US,D,20230921,000000,14.4563,14.4563,14.3775,14.3775,974,0
+AQWA.US,D,20230922,000000,14.4,14.41,14.35,14.35,454,0
+AQWA.US,D,20230925,000000,14.28,14.34,14.23,14.34,3086,0
+AQWA.US,D,20230926,000000,14.29,14.31,14.22,14.22,1480,0
+AQWA.US,D,20230927,000000,14.12,14.16,14.12,14.16,498,0
+AQWA.US,D,20230928,000000,14.25,14.25,14.23,14.23,647,0
+AQWA.US,D,20230929,000000,14.26,14.26,14.17,14.23,574,0
+AQWA.US,D,20231002,000000,14.16,14.16,14.02,14.05,2407,0
+AQWA.US,D,20231003,000000,13.96,13.96,13.85,13.87,2118,0
+AQWA.US,D,20231004,000000,13.945,14.03,13.91,14.03,1032,0
+AQWA.US,D,20231005,000000,14,14.07,13.95,14.02,2010,0
+AQWA.US,D,20231006,000000,13.93,14.12,13.93,14.1145,336,0
+AQWA.US,D,20231009,000000,14.01,14.17,14.01,14.17,818,0
+AQWA.US,D,20231010,000000,14.23,14.44,14.23,14.34,1055,0
+AQWA.US,D,20231011,000000,14.385,14.4652,14.385,14.4652,276,0
+AQWA.US,D,20231012,000000,14.4,14.4,14.27,14.27,1114,0
+AQWA.US,D,20231013,000000,14.1501,14.1501,14.11,14.14,376,0
+AQWA.US,D,20231016,000000,14.3221,14.3336,14.23,14.3336,2167,0
+AQWA.US,D,20231017,000000,14.4536,14.4536,14.41,14.41,285,0
+AQWA.US,D,20231018,000000,13.94,13.9595,13.94,13.9595,419,0
+AQWA.US,D,20231019,000000,14.0087,14.0087,13.82,13.8644,1339,0
+AQWA.US,D,20231020,000000,13.81,13.88,13.77,13.77,2354,0
+AQWA.US,D,20231023,000000,13.735,13.8491,13.72,13.72,2127,0
+AQWA.US,D,20231024,000000,13.76,13.76,13.75,13.75,3018,0
+AQWA.US,D,20231025,000000,13.65,13.65,13.6292,13.6292,640,0
+AQWA.US,D,20231026,000000,13.7703,13.81,13.7703,13.81,416,0
+AQWA.US,D,20231027,000000,13.705,13.72,13.705,13.72,985,0
+AQWA.US,D,20231030,000000,13.83,13.86,13.7732,13.86,848,0
+AQWA.US,D,20231031,000000,13.965,13.97,13.965,13.97,173,0
+AQWA.US,D,20231101,000000,14.01,14.14,14.01,14.14,2186,0
+AQWA.US,D,20231102,000000,14.35,14.41,14.3441,14.41,526,0
+AQWA.US,D,20231103,000000,14.59,14.76,14.59,14.76,2251,0
+AQWA.US,D,20231106,000000,14.61,14.61,14.61,14.61,360,0
+AQWA.US,D,20231107,000000,14.615,14.62,14.59,14.6,832,0
+AQWA.US,D,20231108,000000,14.5512,14.575,14.5512,14.575,505,0
+AQWA.US,D,20231109,000000,14.64,14.64,14.52,14.52,587,0
+AQWA.US,D,20231110,000000,14.59,14.68,14.59,14.68,500,0
+AQWA.US,D,20231113,000000,14.63,14.655,14.6,14.655,826,0
+AQWA.US,D,20231114,000000,14.93,15.2259,14.93,15.2259,4065,0
+AQWA.US,D,20231115,000000,15.25,15.25,15.19,15.19,1805,0
+AQWA.US,D,20231116,000000,15.19,15.2,15.19,15.2,529,0
+AQWA.US,D,20231117,000000,15.22,15.27,15.18,15.27,1077,0
+AQWA.US,D,20231120,000000,15.22,15.22,15.2,15.2095,745,0
+AQWA.US,D,20231121,000000,15.22,15.24,15.22,15.24,545,0
+AQWA.US,D,20231122,000000,15.2503,15.305,15.2503,15.305,647,0
+AQWA.US,D,20231124,000000,15.3201,15.39,15.3201,15.39,661,0
+AQWA.US,D,20231127,000000,15.33,15.42,15.33,15.4,3372,0
+AQWA.US,D,20231128,000000,15.37,15.41,15.22,15.39,1299,0
+AQWA.US,D,20231129,000000,15.39,15.39,15.37,15.37,289,0
+AQWA.US,D,20231130,000000,15.391,15.4488,15.391,15.4488,537,0
+AQWA.US,D,20231201,000000,15.5817,15.63,15.5817,15.63,336,0
+AQWA.US,D,20231204,000000,15.6399,15.6399,15.58,15.6,979,0
+AQWA.US,D,20231205,000000,15.5101,15.58,15.5101,15.58,555,0
+AQWA.US,D,20231206,000000,15.7164,15.7164,15.63,15.68,510,0
+AQWA.US,D,20231207,000000,15.6703,15.671,15.67,15.67,297,0
+AQWA.US,D,20231208,000000,15.7237,15.73,15.71,15.73,1607,0
+AQWA.US,D,20231211,000000,15.71,15.79,15.71,15.79,1634,0
+AQWA.US,D,20231212,000000,15.79,15.8645,15.79,15.85,760,0
+AQWA.US,D,20231213,000000,15.92,16.17,15.9006,16.17,1968,0
+AQWA.US,D,20231214,000000,16.24,16.435,16.24,16.36,1978,0
+AQWA.US,D,20231215,000000,16.28,16.32,16.16,16.2,3688,0
+AQWA.US,D,20231218,000000,16.14,16.19,16.09,16.19,2112,0
+AQWA.US,D,20231219,000000,16.25,16.33,16.25,16.31,5226,0
+AQWA.US,D,20231220,000000,16.34,16.37,16.21,16.21,1293,0
+AQWA.US,D,20231221,000000,16.2899,16.3122,16.2899,16.31,1523,0
+AQWA.US,D,20231222,000000,16.34,16.56,16.34,16.47,3057,0
+AQWA.US,D,20231226,000000,16.5,16.5452,16.49,16.5452,1078,0
+AQWA.US,D,20231227,000000,16.6,16.61,16.6,16.61,550,0
+AQWA.US,D,20231228,000000,16.45,16.45,16.395,16.42,1343,0
+AQWA.US,D,20231229,000000,16.4,16.4001,16.33,16.3557,530,0
+AQWA.US,D,20240102,000000,16.25,16.25,16.09,16.13,3764,0
+AQWA.US,D,20240103,000000,16,16.0236,15.95,15.97,4906,0
+AQWA.US,D,20240104,000000,15.93,15.97,15.9,15.92,2416,0
+AQWA.US,D,20240105,000000,15.9135,15.93,15.6,15.85,3021,0
+AQWA.US,D,20240108,000000,15.84,16.01,15.84,16.01,3816,0
+AQWA.US,D,20240109,000000,15.86,15.94,15.86,15.9,4363,0
+AQWA.US,D,20240110,000000,15.99,16.06,15.99,16.06,52652,0
+AQWA.US,D,20240111,000000,16.08,16.12,15.975,16,2051,0
+AQWA.US,D,20240112,000000,16.14,16.1599,16.04,16.08,3689,0
+AQWA.US,D,20240116,000000,16.02,16.03,15.89,15.97,4504,0
+AQWA.US,D,20240117,000000,15.82,15.85,15.71,15.76,3241,0
+AQWA.US,D,20240118,000000,15.78,15.8329,15.71,15.8,8173,0
+AQWA.US,D,20240119,000000,15.89,15.89,15.71,15.85,7499,0
+AQWA.US,D,20240122,000000,15.92,16.01,15.92,15.99,4873,0
+AQWA.US,D,20240123,000000,16.01,16.01,15.88,15.92,4857,0
+AQWA.US,D,20240124,000000,16.07,16.07,15.67,15.75,7909,0
+AQWA.US,D,20240125,000000,15.82,15.8697,15.73,15.8697,5163,0
+AQWA.US,D,20240126,000000,15.93,15.96,15.8,15.88,5174,0
+AQWA.US,D,20240129,000000,15.82,15.94,15.78,15.94,5047,0
+AQWA.US,D,20240130,000000,15.91,15.96,15.83,15.9294,4588,0
+AQWA.US,D,20240131,000000,15.93,15.93,15.794,15.794,432,0
+AQWA.US,D,20240201,000000,15.92,16.0152,15.92,16.0152,1327,0
+AQWA.US,D,20240202,000000,15.8599,15.9777,15.83,15.9584,1361,0
+AQWA.US,D,20240205,000000,15.8,15.8,15.6464,15.67,1172,0
+AQWA.US,D,20240206,000000,15.99,15.99,15.99,15.99,137,0
+AQWA.US,D,20240207,000000,16.06,16.1726,16.06,16.14,1607,0
+AQWA.US,D,20240208,000000,16.15,16.27,16.15,16.27,1740,0
+AQWA.US,D,20240209,000000,16.315,16.39,16.315,16.3753,1376,0
+AQWA.US,D,20240212,000000,16.3998,16.54,16.3998,16.515,2944,0
+AQWA.US,D,20240213,000000,16.27,16.27,16.215,16.27,408,0
+AQWA.US,D,20240214,000000,16.31,16.36,16.09,16.36,3926,0
+AQWA.US,D,20240215,000000,16.57,16.605,16.57,16.605,1181,0
+AQWA.US,D,20240216,000000,16.6,16.6885,16.575,16.61,15343,0
+AQWA.US,D,20240220,000000,16.65,16.65,16.5181,16.65,4305,0
+AQWA.US,D,20240221,000000,16.55,16.5509,16.5,16.53,2835,0
+AQWA.US,D,20240222,000000,16.6267,16.67,16.6267,16.67,1719,0
+AQWA.US,D,20240223,000000,16.68,16.7,16.67,16.7,4371,0
+AQWA.US,D,20240226,000000,16.71,16.71,16.61,16.61,1613,0
+AQWA.US,D,20240227,000000,16.75,16.75,16.75,16.75,263,0
+AQWA.US,D,20240228,000000,16.7209,16.796,16.7209,16.7897,1239,0
+AQWA.US,D,20240229,000000,16.805,16.81,16.79,16.8,1750,0
+AQWA.US,D,20240301,000000,16.81,16.955,16.81,16.93,4850,0
+AQWA.US,D,20240304,000000,16.95,17.11,16.95,17.04,4534,0
+AQWA.US,D,20240305,000000,16.98,16.98,16.77,16.77,1112,0
+AQWA.US,D,20240306,000000,16.88,16.97,16.84,16.92,4586,0
+AQWA.US,D,20240307,000000,16.97,17.05,16.97,17.03,1672,0
+AQWA.US,D,20240308,000000,17.12,17.15,17.05,17.05,1849,0
+AQWA.US,D,20240311,000000,17.03,17.03,16.915,17,2908,0
+AQWA.US,D,20240312,000000,16.99,16.99,16.96,16.96,1289,0
+AQWA.US,D,20240313,000000,16.9901,17.09,16.9901,17.09,871,0
+AQWA.US,D,20240314,000000,17.09,17.09,16.88,17,1978,0
+AQWA.US,D,20240315,000000,16.97,17,16.97,16.9919,921,0
+AQWA.US,D,20240318,000000,17,17,16.9266,16.9266,376,0
+AQWA.US,D,20240319,000000,17.0279,17.17,17.015,17.17,509,0
+AQWA.US,D,20240320,000000,17.12,17.31,17.12,17.31,3153,0
+AQWA.US,D,20240321,000000,17.4637,17.55,17.4637,17.54,4462,0
+AQWA.US,D,20240322,000000,17.42,17.435,17.42,17.435,881,0
+AQWA.US,D,20240325,000000,17.45,17.459,17.34,17.34,2949,0
+AQWA.US,D,20240326,000000,17.31,17.31,17.25,17.28,1462,0
+AQWA.US,D,20240327,000000,17.26,17.43,17.26,17.43,1041,0
+AQWA.US,D,20240328,000000,17.4938,17.5,17.4401,17.49,1191,0
+AQWA.US,D,20240401,000000,17.58,17.58,17.32,17.33,1974,0
+AQWA.US,D,20240402,000000,17.33,17.33,17.26,17.26,507,0
+AQWA.US,D,20240403,000000,17.325,17.365,17.3108,17.3108,3113,0
+AQWA.US,D,20240404,000000,17.25,17.25,17.25,17.25,299,0
+AQWA.US,D,20240405,000000,17.19,17.2303,17.19,17.23,530,0
+AQWA.US,D,20240408,000000,17.3308,17.3308,17.25,17.29,1645,0
+AQWA.US,D,20240409,000000,17.241,17.925,17.2,17.33,6148,0
+AQWA.US,D,20240410,000000,17.01,17.02,16.8884,16.99,4074,0
+AQWA.US,D,20240411,000000,16.89,17.04,16.89,16.9631,1021,0
+AQWA.US,D,20240412,000000,16.8501,16.89,16.7754,16.85,1684,0
+AQWA.US,D,20240415,000000,17,17,16.6181,16.73,1833,0
+AQWA.US,D,20240416,000000,16.57,16.58,16.57,16.58,417,0
+AQWA.US,D,20240417,000000,16.66,16.67,16.571,16.63,1083,0
+AQWA.US,D,20240418,000000,16.75,16.75,16.75,16.75,288,0
+AQWA.US,D,20240419,000000,16.804,16.804,16.804,16.804,428,0
+AQWA.US,D,20240422,000000,16.8,16.875,16.7998,16.875,1771,0
+AQWA.US,D,20240423,000000,16.93,17.09,16.93,17.08,2342,0
+AQWA.US,D,20240424,000000,17.03,17.07,17.01,17.01,593,0
+AQWA.US,D,20240425,000000,16.94,17.07,16.83,17.07,794,0
+AQWA.US,D,20240426,000000,17.15,17.15,17.08,17.08,528,0
+AQWA.US,D,20240429,000000,17.17,17.28,17.17,17.22,2340,0
+AQWA.US,D,20240430,000000,17.13,17.2201,17.01,17.01,1886,0
+AQWA.US,D,20240501,000000,17.06,17.15,17.06,17.15,1057,0
+AQWA.US,D,20240502,000000,17.25,17.3459,17.225,17.3459,1182,0
+AQWA.US,D,20240503,000000,17.52,17.5799,17.5001,17.5339,1314,0
+AQWA.US,D,20240506,000000,17.59,17.72,17.59,17.72,1605,0
+AQWA.US,D,20240507,000000,17.8413,17.94,17.8413,17.92,1380,0
+AQWA.US,D,20240508,000000,17.895,17.9344,17.895,17.9344,720,0
+AQWA.US,D,20240509,000000,17.96,18.1199,17.96,18.0906,41126,0
+AQWA.US,D,20240510,000000,18.22,18.22,18.1401,18.21,4993,0
+AQWA.US,D,20240513,000000,18.27,18.27,18.06,18.06,2327,0
+AQWA.US,D,20240514,000000,18.14,18.18,18.0701,18.1,4128,0
+AQWA.US,D,20240515,000000,18.31,18.36,18.3099,18.36,1809,0
+AQWA.US,D,20240516,000000,18.1655,18.2,18.1655,18.1782,734,0
+AQWA.US,D,20240517,000000,18.19,18.36,18.1881,18.23,1165,0
+AQWA.US,D,20240520,000000,18.21,18.2576,18.2,18.2,1611,0
+AQWA.US,D,20240521,000000,18.21,18.25,18.17,18.25,3791,0
+AQWA.US,D,20240522,000000,18.18,18.18,18.02,18.02,2855,0
+AQWA.US,D,20240523,000000,18.08,18.08,17.73,17.735,3741,0
+AQWA.US,D,20240524,000000,17.7,17.87,17.7,17.755,2377,0
+AQWA.US,D,20240528,000000,17.7,17.7,17.38,17.38,1565,0
+AQWA.US,D,20240529,000000,17.3,17.3,17.15,17.2,24791,0
+AQWA.US,D,20240530,000000,17.225,17.38,17.225,17.3472,3351,0
+AQWA.US,D,20240531,000000,17.39,17.5553,17.3618,17.5553,2913,0
+AQWA.US,D,20240603,000000,17.65,17.65,17.3768,17.3768,1470,0
+AQWA.US,D,20240604,000000,17.33,17.33,17.1275,17.2083,1976,0
+AQWA.US,D,20240605,000000,17.21,17.35,17.21,17.34,2157,0
+AQWA.US,D,20240606,000000,17.33,17.33,17.14,17.17,4272,0
+AQWA.US,D,20240607,000000,17.1,17.1,17.02,17.04,891,0
+AQWA.US,D,20240610,000000,17.04,17.12,16.9906,17.12,4658,0
+AQWA.US,D,20240611,000000,17.05,17.1,16.988,17.0828,23036,0
+AQWA.US,D,20240612,000000,17.38,17.54,17.36,17.36,13588,0
+AQWA.US,D,20240613,000000,17.3,17.47,17.3,17.44,1202,0
+AQWA.US,D,20240614,000000,17.25,17.25,17.1499,17.2095,3614,0
+AQWA.US,D,20240617,000000,17.12,17.3,17.1199,17.24,6916,0
+AQWA.US,D,20240618,000000,17.25,17.38,17.25,17.38,1310,0
+AQWA.US,D,20240620,000000,17.31,17.31,17.18,17.18,1385,0
+AQWA.US,D,20240621,000000,17.26,17.26,17.15,17.26,1263,0
+AQWA.US,D,20240624,000000,17.389,17.3992,17.36,17.36,1407,0
+AQWA.US,D,20240625,000000,17.13,17.15,17.05,17.05,2615,0
+AQWA.US,D,20240626,000000,16.97,16.99,16.9015,16.985,2794,0
+AQWA.US,D,20240627,000000,16.9,17.02,16.855,16.87,1931,0
+AQWA.US,D,20240628,000000,16.99,17.06,16.92,16.95,2555,0
+AQWA.US,D,20240701,000000,16.93,17.01,16.715,16.715,3358,0
+AQWA.US,D,20240702,000000,16.6943,16.71,16.6865,16.71,4022,0
+AQWA.US,D,20240703,000000,16.9,16.9,16.81,16.86,1157,0
+AQWA.US,D,20240705,000000,16.82,16.9071,16.75,16.9071,1834,0
+AQWA.US,D,20240708,000000,16.96,17.025,16.9,16.985,2628,0
+AQWA.US,D,20240709,000000,16.955,17.005,16.955,17,1496,0
+AQWA.US,D,20240710,000000,17.055,17.2106,17.055,17.2106,1707,0
+AQWA.US,D,20240711,000000,17.45,17.6599,17.45,17.64,1715,0
+AQWA.US,D,20240712,000000,17.8591,17.8666,17.76,17.76,1036,0
+AQWA.US,D,20240715,000000,17.77,17.92,17.69,17.69,1365,0
+AQWA.US,D,20240716,000000,17.94,18.135,17.94,18.135,993,0
+AQWA.US,D,20240717,000000,18.13,18.17,18.06,18.06,3036,0
+AQWA.US,D,20240718,000000,18.07,18.07,17.82,17.82,898,0
+AQWA.US,D,20240719,000000,17.88,17.88,17.65,17.73,3923,0
+AQWA.US,D,20240722,000000,17.81,18,17.81,18,910,0
+AQWA.US,D,20240723,000000,17.93,18.03,17.93,17.965,2286,0
+AQWA.US,D,20240724,000000,17.9858,18,17.83,17.83,1820,0
+AQWA.US,D,20240725,000000,17.9,18.0724,17.9,17.9065,2555,0
+AQWA.US,D,20240726,000000,17.99,18.255,17.99,18.235,3688,0
+AQWA.US,D,20240729,000000,18.2,18.2,18.13,18.13,2398,0
+AQWA.US,D,20240730,000000,18.12,18.12,18.01,18.01,2762,0
+AQWA.US,D,20240731,000000,18.23,18.23,18.19,18.19,515,0
+AQWA.US,D,20240801,000000,18.19,18.19,17.915,17.9751,2646,0
+AQWA.US,D,20240802,000000,17.94,17.94,17.49,17.8,6474,0
+AQWA.US,D,20240805,000000,18.7981,18.7981,17.04,17.25,6167,0
+AQWA.US,D,20240806,000000,17.17,17.38,17.17,17.3,3287,0
+AQWA.US,D,20240807,000000,17.47,17.5051,17.205,17.205,2966,0
+AQWA.US,D,20240808,000000,17.18,17.34,17.18,17.34,2372,0
+AQWA.US,D,20240809,000000,17.21,17.38,17.21,17.3421,3149,0
+AQWA.US,D,20240812,000000,17.1864,17.2398,17.1864,17.2398,525,0
+AQWA.US,D,20240813,000000,17.5245,17.64,17.5007,17.64,385,0
+AQWA.US,D,20240814,000000,17.56,17.6,17.53,17.53,2999,0
+AQWA.US,D,20240815,000000,17.68,17.74,17.67,17.74,912,0
+AQWA.US,D,20240816,000000,17.7011,17.76,17.7011,17.76,314,0
+AQWA.US,D,20240819,000000,17.78,17.87,17.69,17.8292,3988,0
+AQWA.US,D,20240820,000000,17.8,17.8,17.6901,17.74,1658,0
+AQWA.US,D,20240821,000000,17.7801,17.9192,17.7801,17.88,7106,0
+AQWA.US,D,20240822,000000,17.8554,17.8554,17.74,17.79,738,0
+AQWA.US,D,20240823,000000,18,18.09,18,18.09,986,0
+AQWA.US,D,20240826,000000,18.15,18.208,18.0923,18.1,4331,0
+AQWA.US,D,20240827,000000,17.95,17.99,17.95,17.99,1474,0
+AQWA.US,D,20240828,000000,17.97,17.98,17.88,17.88,720,0
+AQWA.US,D,20240829,000000,17.91,18.04,17.29,17.9388,19760,0
+AQWA.US,D,20240830,000000,17.92,18.0312,17.85,18.0312,1004,0
+AQWA.US,D,20240903,000000,17.92,17.95,17.64,17.6468,1420,0
+AQWA.US,D,20240904,000000,17.52,17.56,17.47,17.47,2758,0
+AQWA.US,D,20240905,000000,17.49,17.49,17.3654,17.3654,1293,0
+AQWA.US,D,20240906,000000,17.29,17.29,17.2345,17.2345,603,0
+AQWA.US,D,20240909,000000,17.4,17.44,17.4,17.44,730,0
+AQWA.US,D,20240910,000000,17.4,17.4903,17.4,17.49,2239,0
+AQWA.US,D,20240911,000000,17.26,17.4944,17.25,17.4944,1021,0
+AQWA.US,D,20240912,000000,17.49,17.58,17.49,17.58,283,0
+AQWA.US,D,20240913,000000,17.85,17.85,17.775,17.775,1273,0
+AQWA.US,D,20240916,000000,17.901,18.0029,17.901,18.0029,380,0
+AQWA.US,D,20240917,000000,18.04,18.16,18.04,18.1302,2093,0
+AQWA.US,D,20240918,000000,18.1899,18.19,18.04,18.12,3152,0
+AQWA.US,D,20240919,000000,18.31,18.33,18.24,18.33,2124,0
+AQWA.US,D,20240920,000000,18.205,18.205,18.1186,18.1186,1883,0
+AQWA.US,D,20240923,000000,18.236,18.236,18.236,18.236,126,0
+AQWA.US,D,20240924,000000,18.29,18.32,18.29,18.32,323,0
+AQWA.US,D,20240925,000000,18.23,18.23,18.16,18.16,481,0
+AQWA.US,D,20240926,000000,18.415,18.43,18.37,18.43,771,0
+AQWA.US,D,20240927,000000,18.43,18.43,18.42,18.42,332,0
+AQWA.US,D,20240930,000000,18.46,18.51,18.3942,18.51,1503,0
+AQWA.US,D,20241001,000000,18.48,18.55,18.405,18.44,4296,0
+AQWA.US,D,20241002,000000,18.41,18.4209,18.41,18.4209,1174,0
+AQWA.US,D,20241003,000000,18.42,18.42,18.18,18.18,681,0
+AQWA.US,D,20241004,000000,18.1712,18.24,18.1712,18.24,927,0
+AQWA.US,D,20241007,000000,18.2,18.23,18.19,18.23,732,0
+AQWA.US,D,20241008,000000,18.1,18.14,18.1,18.11,737,0
+AQWA.US,D,20241009,000000,18.02,18.14,18.02,18.13,763,0
+AQWA.US,D,20241010,000000,18.14,18.15,18.09,18.15,1767,0
+AQWA.US,D,20241011,000000,18.1581,18.1815,18.1581,18.16,750,0
+AQWA.US,D,20241014,000000,18.26,18.47,18.26,18.46,906,0
+AQWA.US,D,20241015,000000,18.5179,18.5488,18.3661,18.3661,1240,0
+AQWA.US,D,20241016,000000,18.5201,18.57,18.5201,18.57,290,0
+AQWA.US,D,20241017,000000,18.58,18.86,18.39,18.39,3102,0
+AQWA.US,D,20241018,000000,18.4694,18.51,18.44,18.455,866,0
+AQWA.US,D,20241021,000000,18.42,18.42,18.2668,18.27,3124,0
+AQWA.US,D,20241022,000000,18.1,18.1,18.1,18.1,243,0
+AQWA.US,D,20241023,000000,18.01,18.01,18.0099,18.01,641,0
+AQWA.US,D,20241024,000000,18,18,18,18,474,0
+AQWA.US,D,20241025,000000,18,18,17.85,17.85,1585,0
+AQWA.US,D,20241028,000000,18.02,18.02,17.93,17.93,1650,0
+AQWA.US,D,20241029,000000,17.79,17.88,17.76,17.76,2589,0
+AQWA.US,D,20241030,000000,17.77,17.78,17.76,17.78,1193,0
+AQWA.US,D,20241031,000000,17.64,17.64,17.64,17.64,202,0
+AQWA.US,D,20241101,000000,17.64,17.6642,17.53,17.53,975,0
+AQWA.US,D,20241104,000000,17.63,17.63,17.63,17.63,222,0
+AQWA.US,D,20241105,000000,17.81,18,17.81,18,1754,0
+AQWA.US,D,20241106,000000,18.26,18.28,18.1601,18.2,1120,0
+AQWA.US,D,20241107,000000,18.33,18.33,18.2194,18.27,1566,0
+AQWA.US,D,20241108,000000,18.12,18.17,18.06,18.06,1261,0
+AQWA.US,D,20241111,000000,18.28,18.32,18.2278,18.28,11297,0
+AQWA.US,D,20241112,000000,17.9503,17.98,17.9503,17.98,922,0
+AQWA.US,D,20241113,000000,17.98,18.0081,17.98,17.98,443,0
+AQWA.US,D,20241114,000000,18.025,18.025,17.86,17.9003,1853,0
+AQWA.US,D,20241115,000000,17.86,17.93,17.83,17.89,2690,0
+AQWA.US,D,20241118,000000,17.94,18.05,17.94,18.03,2267,0
+AQWA.US,D,20241119,000000,17.8839,18.01,17.8839,18.01,1291,0
+AQWA.US,D,20241120,000000,18,18.0037,17.88,17.958,3410,0
+AQWA.US,D,20241121,000000,17.99,18.16,17.95,18.05,3874,0
+AQWA.US,D,20241122,000000,18.16,18.27,18.16,18.27,524,0
+AQWA.US,D,20241125,000000,18.33,18.47,18.33,18.38,1821,0
+AQWA.US,D,20241126,000000,18.44,18.44,18.221,18.32,1862,0
+AQWA.US,D,20241127,000000,18.41,18.41,18.3426,18.3513,806,0
+AQWA.US,D,20241129,000000,18.34,18.42,18.301,18.34,1275,0
+AQWA.US,D,20241202,000000,18.34,18.36,18.2799,18.36,1564,0
+AQWA.US,D,20241203,000000,18.56,18.56,18.55,18.55,221,0
+AQWA.US,D,20241204,000000,18.409302,18.43,18.4,18.4,1437,0
+AQWA.US,D,20241205,000000,18.4,18.42,18.37,18.42,935,0
+AQWA.US,D,20241206,000000,18.3014,18.42,18.23,18.26,4101,0
+AQWA.US,D,20241209,000000,18.38,18.45,18.38,18.43,1642,0
+AQWA.US,D,20241210,000000,18.21,18.21,18,18.08,4010,0
+AQWA.US,D,20241211,000000,18.13,18.154,18.08,18.12,3957,0
+AQWA.US,D,20241212,000000,18.08,18.08,17.93,18,2237,0
+AQWA.US,D,20241213,000000,17.8203,17.85,17.79,17.845,2573,0
+AQWA.US,D,20241216,000000,17.85,17.93,17.77,17.77,1228,0
+AQWA.US,D,20241217,000000,17.75,17.81,17.66,17.71,1508,0
+AQWA.US,D,20241218,000000,17.68,17.68,17.01,17.01,6659,0
+AQWA.US,D,20241219,000000,17.08,17.16,17.05,17.05,3595,0
+AQWA.US,D,20241220,000000,16.94,17.3,16.94,17.08,19944,0
+AQWA.US,D,20241223,000000,17,17.13,16.9927,17.1,2139,0
+AQWA.US,D,20241224,000000,17.13,17.2,17.13,17.2,508,0
+AQWA.US,D,20241227,000000,17.05,17.095,17.01,17.086,2601,0
+AQWA.US,D,20241230,000000,16.88,16.88,16.7911,16.85,2794,0
+AQWA.US,D,20241231,000000,17.24,17.24,16.815,16.83,1078,0
+AQWA.US,D,20250102,000000,16.86,16.86,16.66,16.66,1122,0
+AQWA.US,D,20250103,000000,16.724,16.78,16.724,16.78,1193,0
+AQWA.US,D,20250106,000000,16.726,16.79,16.65,16.65,2708,0
+AQWA.US,D,20250107,000000,16.76,16.76,16.6006,16.61,1708,0
+AQWA.US,D,20250108,000000,16.46,16.58,16.375,16.51,4467,0
+AQWA.US,D,20250110,000000,16.43,16.43,16.2471,16.27,4096,0
+AQWA.US,D,20250113,000000,16.17,16.3772,16.17,16.3772,2504,0
+AQWA.US,D,20250114,000000,16.43,16.61,16.43,16.605,4991,0
+AQWA.US,D,20250115,000000,16.95,16.95,16.88,16.88,1119,0
+AQWA.US,D,20250116,000000,16.88,16.99,16.88,16.99,1999,0
+AQWA.US,D,20250117,000000,17.1,17.14,17.08,17.08,2059,0
+AQWA.US,D,20250121,000000,17.23,17.36,17.23,17.36,1942,0
+AQWA.US,D,20250122,000000,17.206,17.206,17.2,17.2,728,0
+AQWA.US,D,20250123,000000,17.2,17.2,17.115,17.2,782,0
+AQWA.US,D,20250124,000000,17.09,17.09,17.001,17.02,1220,0
+AQWA.US,D,20250127,000000,17.02,17.35,17.02,17.35,3544,0
+AQWA.US,D,20250128,000000,17.31,17.31,17.165,17.2,1485,0
+AQWA.US,D,20250129,000000,17.27,17.27,17.14,17.14,1332,0
+AQWA.US,D,20250130,000000,17.4,17.4,17.3,17.3,449,0
+AQWA.US,D,20250131,000000,17.23,17.2409,17.23,17.2409,1748,0
+AQWA.US,D,20250203,000000,17.14,17.21,17.1209,17.21,705,0
+AQWA.US,D,20250204,000000,17.18,17.18,17.17,17.17,2196,0
+AQWA.US,D,20250205,000000,17.26,17.2622,17.1856,17.2622,916,0
+AQWA.US,D,20250206,000000,17.21,17.27,17.21,17.27,2239,0
+AQWA.US,D,20250207,000000,17.2393,17.2393,17.09,17.095,2547,0
+AQWA.US,D,20250210,000000,17.2,17.2209,17.2,17.2209,513,0
+AQWA.US,D,20250211,000000,17.331,17.4456,17.331,17.4456,1168,0
+AQWA.US,D,20250212,000000,17.28,17.3333,17.2666,17.3333,4209,0
+AQWA.US,D,20250213,000000,17.385,17.49,17.37,17.455,1039,0
+AQWA.US,D,20250214,000000,17.52,17.54,17.43,17.43,1280,0
+AQWA.US,D,20250218,000000,17.43,17.5186,17.43,17.505,2096,0
+AQWA.US,D,20250219,000000,17.4,17.51,17.4,17.4409,885,0
+AQWA.US,D,20250220,000000,17.42,17.42,17.2972,17.33,4125,0
+AQWA.US,D,20250221,000000,17.41,17.41,17.13,17.2,4600,0
+AQWA.US,D,20250224,000000,17.14,17.22,17.12,17.1424,1847,0
+AQWA.US,D,20250225,000000,17.2147,17.3,17.2147,17.2946,1340,0
+AQWA.US,D,20250226,000000,17.29,17.29,17.235,17.235,1606,0
+AQWA.US,D,20250227,000000,17.195,17.195,17.1,17.1,1340,0
+AQWA.US,D,20250228,000000,17.251,17.3,17.251,17.3,392,0
+AQWA.US,D,20250304,000000,17.2,17.2399,16.99,17.0666,6797,0
+AQWA.US,D,20250305,000000,17,17.22,17,17.1549,1298,0
+AQWA.US,D,20250306,000000,17.04,17.1,17,17.0858,5027,0
+AQWA.US,D,20250307,000000,17.08,17.39,17.08,17.3625,1409,0
+AQWA.US,D,20250310,000000,17.25,17.39,17.25,17.2726,2000,0
+AQWA.US,D,20250311,000000,17.23,17.23,17.01,17.0252,3605,0
+AQWA.US,D,20250312,000000,17,17,16.845,16.845,2019,0
+AQWA.US,D,20250313,000000,16.815,16.815,16.7497,16.7497,3728,0
+AQWA.US,D,20250314,000000,16.83,17.07,16.83,17.07,5272,0
+AQWA.US,D,20250317,000000,17.06,17.28,17.06,17.205,2792,0
+AQWA.US,D,20250318,000000,17.13,17.16,17.0738,17.1025,3326,0
+AQWA.US,D,20250319,000000,17.08,17.21,17.04,17.14,8824,0
+AQWA.US,D,20250320,000000,17.095,17.11,17.08,17.1,1113,0
+AQWA.US,D,20250321,000000,16.96,16.96,16.87,16.9,2275,0
+AQWA.US,D,20250324,000000,17.1037,17.1037,17,17,1161,0
+AQWA.US,D,20250325,000000,17.07,17.12,17.04,17.0884,1100,0
+AQWA.US,D,20250326,000000,17.0606,17.16,17.0606,17.1285,2414,0
+AQWA.US,D,20250327,000000,17.07,17.0985,17.07,17.0985,654,0
+AQWA.US,D,20250328,000000,17.12,17.12,16.98,16.9995,2206,0
+AQWA.US,D,20250331,000000,16.99,17.04,16.9802,17.005,2307,0
+AQWA.US,D,20250402,000000,17.02,17.35,17.009,17.1832,13251,0
+AQWA.US,D,20250403,000000,17.04,17.06,16.97,16.995,2592,0
+AQWA.US,D,20250404,000000,16.99,16.99,16.26,16.2898,9317,0
+AQWA.US,D,20250407,000000,16.12,16.1605,15.59,15.9005,4679,0
+AQWA.US,D,20250408,000000,16.2021,16.2021,15.6708,15.7491,2798,0
+AQWA.US,D,20250409,000000,15.53,16.6766,15.53,16.6766,2322,0
+AQWA.US,D,20250410,000000,16.55,16.58,16.1472,16.5164,4232,0
+AQWA.US,D,20250411,000000,16.654,16.88,16.5,16.88,1495,0
+AQWA.US,D,20250414,000000,17.34,17.34,16.87,17.05,3013,0
+AQWA.US,D,20250415,000000,17.29,17.29,16.99,17.04,1720,0
+AQWA.US,D,20250416,000000,16.9635,16.9635,16.8,16.835,2072,0
+AQWA.US,D,20250417,000000,16.98,17.21,16.98,17.057,1062,0
+AQWA.US,D,20250421,000000,17.16,17.16,16.7493,16.92,3913,0
+AQWA.US,D,20250422,000000,17.18,17.36,17.12,17.3095,3524,0
+AQWA.US,D,20250423,000000,17.48,17.48,17.28,17.28,407,0
+AQWA.US,D,20250424,000000,17.33,17.62,17.33,17.62,718,0
+AQWA.US,D,20250425,000000,17.6,17.6,17.57,17.5848,986,0
+AQWA.US,D,20250428,000000,17.53,17.68,17.53,17.56,3281,0
+AQWA.US,D,20250429,000000,17.65,17.82,17.65,17.82,793,0
+AQWA.US,D,20250430,000000,17.79,17.95,17.71,17.94,4414,0
+AQWA.US,D,20250501,000000,17.875,17.91,17.875,17.91,372,0
+AQWA.US,D,20250502,000000,18,18.07,17.99,18.01,1782,0
+AQWA.US,D,20250505,000000,18.08,18.375,18.02,18.1,3399,0
+AQWA.US,D,20250506,000000,18.08,18.1,17.9251,17.9251,1484,0
+AQWA.US,D,20250507,000000,17.869,17.869,17.71,17.71,3530,0
+AQWA.US,D,20250509,000000,18.04,18.04,17.975,17.975,409,0
+AQWA.US,D,20250512,000000,18.26,18.26,18.04,18.09,718,0
+AQWA.US,D,20250513,000000,18.24,18.24,18.19,18.19,1011,0
+AQWA.US,D,20250514,000000,18.05,18.06,17.9643,17.9643,2162,0
+AQWA.US,D,20250515,000000,17.96,18.25,17.96,18.24,572,0
+AQWA.US,D,20250516,000000,18.36,18.47,18.36,18.47,812,0
+AQWA.US,D,20250519,000000,18.53,18.56,18.39,18.56,3985,0
+AQWA.US,D,20250520,000000,18.51,18.6899,18.495,18.54,6163,0
+AQWA.US,D,20250521,000000,18.51,18.51,18.26,18.2994,1110,0
+AQWA.US,D,20250522,000000,18.34,18.34,18.2294,18.2294,514,0
+AQWA.US,D,20250523,000000,18.22,18.3799,18.22,18.3109,1495,0
+AQWA.US,D,20250527,000000,18.53,18.5831,18.48,18.5831,521,0
+AQWA.US,D,20250528,000000,18.5,18.5,18.31,18.31,737,0
+AQWA.US,D,20250529,000000,18.41,18.489,18.23,18.45,1728,0
+AQWA.US,D,20250530,000000,18.4332,18.4568,18.4332,18.4555,791,0
+AQWA.US,D,20250602,000000,18.49,18.49,18.145,18.34,1961,0
+AQWA.US,D,20250603,000000,18.53,18.7589,18.53,18.7589,2350,0
+AQWA.US,D,20250604,000000,18.93,18.93,18.695,18.695,1990,0
+AQWA.US,D,20250605,000000,18.65,18.73,18.65,18.71,3329,0
+AQWA.US,D,20250606,000000,18.78,18.78,18.72,18.72,2138,0
+AQWA.US,D,20250609,000000,18.91,18.91,18.675,18.7483,2594,0
+AQWA.US,D,20250610,000000,18.88,18.89,18.8693,18.8693,793,0
+AQWA.US,D,20250611,000000,18.82,18.9,18.7599,18.76,1772,0
+AQWA.US,D,20250612,000000,18.84,18.84,18.7,18.76,1746,0
+AQWA.US,D,20250613,000000,18.6524,18.6699,18.5606,18.5606,2012,0
+AQWA.US,D,20250616,000000,18.72,18.72,18.59,18.65,1308,0
+AQWA.US,D,20250617,000000,18.5832,18.61,18.55,18.55,1107,0
+AQWA.US,D,20250618,000000,18.67,18.6701,18.6159,18.6159,607,0
+AQWA.US,D,20250620,000000,18.6,18.6,18.55,18.5857,1007,0
+AQWA.US,D,20250623,000000,18.56,18.8691,18.56,18.8691,7326,0
+AQWA.US,D,20250624,000000,18.96,19.03,18.96,19.0019,4892,0
+AQWA.US,D,20250625,000000,18.9,18.9,18.8658,18.8658,393,0
+AQWA.US,D,20250626,000000,18.9612,19.01,18.94,19.01,1048,0
+AQWA.US,D,20250627,000000,18.928,18.96,18.84,18.874,1041,0
+AQWA.US,D,20250630,000000,19.2,19.2,18.876,18.965,2241,0
+AQWA.US,D,20250701,000000,19.0868,19.3,19.0868,19.295,2046,0
+AQWA.US,D,20250702,000000,19.57,19.57,19.1046,19.18,3098,0
+AQWA.US,D,20250703,000000,19.29,19.29,19.23,19.23,1541,0
+AQWA.US,D,20250707,000000,19.18,19.2299,19.0228,19.0228,1474,0
+AQWA.US,D,20250708,000000,18.97,19.1399,18.97,19.1238,4471,0
+AQWA.US,D,20250709,000000,19.22,19.22,19.08,19.18,2024,0
+AQWA.US,D,20250710,000000,19.3,19.3236,19.24,19.24,1640,0
+AQWA.US,D,20250711,000000,19.09,19.12,19.09,19.09,1278,0
+AQWA.US,D,20250714,000000,19.09,19.1,19.01,19.1,1672,0
+AQWA.US,D,20250715,000000,19.1,19.1,18.88,18.88,2077,0
+AQWA.US,D,20250716,000000,18.9,18.9,18.7229,18.8932,2065,0
+AQWA.US,D,20250717,000000,18.88,19.05,18.88,19.05,2560,0
+AQWA.US,D,20250718,000000,19.08,19.08,19.04,19.075,677,0
+AQWA.US,D,20250721,000000,19.17,19.17,19.085,19.085,3755,0
+AQWA.US,D,20250722,000000,19.0403,19.14,19.0403,19.1338,4367,0
+AQWA.US,D,20250723,000000,19.2,19.2,19.05,19.125,2333,0
+AQWA.US,D,20250724,000000,19.0716,19.0866,19.05,19.05,938,0
+AQWA.US,D,20250725,000000,19.07,19.07,18.85,18.89,5687,0
+AQWA.US,D,20250728,000000,19.04,19.04,18.77,18.7954,3867,0
+AQWA.US,D,20250729,000000,18.8,18.8591,18.78,18.8591,2068,0
+AQWA.US,D,20250730,000000,18.95,18.95,18.8391,18.8391,393,0
+AQWA.US,D,20250731,000000,18.95,19.04,18.95,19.0303,2687,0
+AQWA.US,D,20250801,000000,18.98,19.05,18.87,19.0441,2689,0
+AQWA.US,D,20250804,000000,19.09,19.21,19.09,19.175,2685,0
+AQWA.US,D,20250805,000000,19.15,19.24,19.15,19.22,3370,0
+AQWA.US,D,20250806,000000,19.17,19.26,19.17,19.17,2224,0
+AQWA.US,D,20250807,000000,19.22,19.34,19.22,19.3121,5501,0
+AQWA.US,D,20250808,000000,19.3991,19.3991,19.29,19.3,2229,0
+AQWA.US,D,20250811,000000,19.335,19.335,19.23,19.3268,1013,0
+AQWA.US,D,20250812,000000,19.57,19.6469,19.57,19.6434,1111,0
+AQWA.US,D,20250813,000000,19.7116,19.8944,19.7116,19.8944,2952,0
+AQWA.US,D,20250814,000000,19.7796,19.7796,19.63,19.685,2499,0
+AQWA.US,D,20250815,000000,19.69,19.69,19.6179,19.6179,914,0
+AQWA.US,D,20250818,000000,19.72,19.74,19.6168,19.695,6824,0
+AQWA.US,D,20250819,000000,19.67,19.77,19.6699,19.7257,1453,0
+AQWA.US,D,20250820,000000,20,20,19.67,19.705,7812,0
+AQWA.US,D,20250821,000000,19.71,19.71,19.585,19.5863,3786,0
+AQWA.US,D,20250822,000000,20,20.03,19.975,20.002,5530,0
+AQWA.US,D,20250825,000000,20.11,20.11,19.875,19.8819,6866,0
+AQWA.US,D,20250826,000000,19.91,19.91,19.84,19.8748,3591,0
+AQWA.US,D,20250827,000000,19.86,20.01,19.8,20.01,18526,0
+AQWA.US,D,20250828,000000,20.01,20.01,19.856,19.9386,3630,0
+AQWA.US,D,20250829,000000,19.89,19.9699,19.7989,19.7989,4603,0
+AQWA.US,D,20250902,000000,19.58,19.58,19.42,19.5,5998,0
+AQWA.US,D,20250903,000000,19.52,19.52,19.4,19.465,6112,0
+AQWA.US,D,20250904,000000,19.615,19.8048,19.615,19.8048,2333,0
+AQWA.US,D,20250905,000000,20.01,20.0499,19.9708,20,1604,0
+AQWA.US,D,20250908,000000,20.27,20.27,19.82,19.88,5813,0
+AQWA.US,D,20250909,000000,19.74,19.74,19.19,19.2844,6577,0
+AQWA.US,D,20250910,000000,19.6,19.6,19.242,19.242,2052,0
+AQWA.US,D,20250911,000000,19.63,19.63,19.37,19.5649,1008,0
+AQWA.US,D,20250912,000000,19.5,19.5,19.34,19.34,2949,0
+AQWA.US,D,20250915,000000,19.33,19.4,19.28,19.355,2197,0
+AQWA.US,D,20250916,000000,19.3,19.42,19.3,19.4,6413,0
+AQWA.US,D,20250917,000000,19.448,19.448,19.27,19.27,1050,0
+AQWA.US,D,20250918,000000,19.28,19.4704,19.28,19.4678,1352,0
+AQWA.US,D,20250919,000000,19.36,19.3703,19.355,19.3703,5931,0
+AQWA.US,D,20250922,000000,19.32,19.39,19.285,19.3779,6509,0
+AQWA.US,D,20250923,000000,19.47,19.57,19.36,19.4264,5987,0
+AQWA.US,D,20250924,000000,19.3208,19.3208,19.1786,19.1786,1653,0
+AQWA.US,D,20250925,000000,19.1,19.11,19.0708,19.0855,3326,0
+AQWA.US,D,20250926,000000,19.16,19.285,19.16,19.285,615,0
+AQWA.US,D,20250929,000000,19.38,19.38,19.325,19.345,757,0
+AQWA.US,D,20250930,000000,19.35,19.46,19.35,19.455,1259,0
+AQWA.US,D,20251001,000000,19.47,19.47,19.39,19.415,2404,0
+AQWA.US,D,20251002,000000,19.45,19.4699,19.4329,19.46,2565,0
+AQWA.US,D,20251003,000000,19.5476,19.5825,19.5476,19.57,1978,0
+AQWA.US,D,20251006,000000,19.61,19.61,19.55,19.6,3013,0
+AQWA.US,D,20251007,000000,19.6,19.6,19.5,19.51,1885,0
+AQWA.US,D,20251008,000000,19.51,19.67,19.47,19.5727,450254,0
+AQWA.US,D,20251009,000000,19.79,19.79,19.38,19.455,157707,0
+AQWA.US,D,20251010,000000,19.51,19.54,19.132,19.1645,56792,0
+AQWA.US,D,20251013,000000,19.22,19.34,19.22,19.26,80211,0
+AQWA.US,D,20251014,000000,19.19,19.675,19.15,19.52,40111,0
+AQWA.US,D,20251015,000000,19.65,19.7,19.5101,19.6461,35258,0
+AQWA.US,D,20251016,000000,19.6701,19.73,19.58,19.5938,14374,0
+AQWA.US,D,20251017,000000,19.541,19.65,19.5,19.6071,43128,0
+AQWA.US,D,20251020,000000,19.65,19.875,19.6319,19.86,32740,0
+AQWA.US,D,20251021,000000,19.76,19.8882,19.725,19.845,7569,0
+AQWA.US,D,20251022,000000,19.85,19.9392,19.7612,19.7612,10965,0
+AQWA.US,D,20251023,000000,19.855,19.9,19.78,19.89,13061,0
+AQWA.US,D,20251024,000000,19.99,20.05,19.9402,19.99,10450,0
+AQWA.US,D,20251027,000000,20.04,20.04,19.8901,19.945,9776,0
+AQWA.US,D,20251028,000000,19.701,19.9096,19.6,19.8519,67800,0
+AQWA.US,D,20251029,000000,19.86,19.9199,19.5709,19.6564,26407,0
+AQWA.US,D,20251030,000000,19.69,19.774,19.51,19.557,47948,0
+AQWA.US,D,20251031,000000,19.5,19.6699,19.39,19.52,368721,0
+AQWA.US,D,20251103,000000,19.48,19.48,19.31,19.4199,70201,0
+AQWA.US,D,20251104,000000,19.34,19.485,19.34,19.47,48996,0
+AQWA.US,D,20251105,000000,19.53,19.83,19.515,19.69,247930,0
+AQWA.US,D,20251106,000000,19.73,19.7818,19.452,19.4978,207262,0
+AQWA.US,D,20251107,000000,19.42,19.47,19.35,19.45,42828,0
+AQWA.US,D,20251110,000000,19.6,19.6199,19.4301,19.52,70644,0
+AQWA.US,D,20251111,000000,19.51,19.6,19.462,19.56,25033,0
+AQWA.US,D,20251112,000000,19.53,19.64,19.5288,19.5856,102468,0
+AQWA.US,D,20251113,000000,19.59,19.59,19.3314,19.34,34350,0
+AQWA.US,D,20251114,000000,19.3,19.34,19.185,19.1907,58652,0
+AQWA.US,D,20251117,000000,19.21,19.21,18.82,18.845,203526,0
+AQWA.US,D,20251118,000000,18.77,18.771,18.6001,18.6891,560627,0
+AQWA.US,D,20251119,000000,18.64,18.699,18.5301,18.6048,74869,0
+AQWA.US,D,20251120,000000,18.7,18.74,18.45,18.4717,161626,0
+AQWA.US,D,20251121,000000,18.54,18.93,18.5268,18.88,32068,0
+AQWA.US,D,20251124,000000,18.88,18.98,18.835,18.954,22660,0
+AQWA.US,D,20251125,000000,18.96,19.26,18.96,19.2386,14370,0
+AQWA.US,D,20251126,000000,19.26,19.4399,19.26,19.355,4796,0
+AQWA.US,D,20251128,000000,19.36,19.37,19.28,19.32,5693,0
+AQWA.US,D,20251201,000000,19.25,19.4,19.22,19.2525,24800,0
+AQWA.US,D,20251202,000000,19.28,19.3399,19.28,19.3091,2844,0
+AQWA.US,D,20251203,000000,19.37,19.44,19.35,19.4112,37626,0
+AQWA.US,D,20251204,000000,19.43,19.46,19.26,19.295,4116,0
+AQWA.US,D,20251205,000000,19.3,19.324,19.175,19.175,15965,0
+AQWA.US,D,20251208,000000,19.27,19.27,19.0451,19.0451,9813,0
+AQWA.US,D,20251209,000000,19.02,19.025,18.7775,18.7791,6668,0
+AQWA.US,D,20251210,000000,18.78,19.0764,18.78,19.0319,7797,0
+AQWA.US,D,20251211,000000,19.13,19.25,19.13,19.18,6060,0
+AQWA.US,D,20251212,000000,19.23,19.23,19.0995,19.15,11534,0
+AQWA.US,D,20251215,000000,19.2692,19.2692,19.12,19.2069,4498,0
+AQWA.US,D,20251216,000000,19.18,19.19,19.02,19.0526,6413,0
+AQWA.US,D,20251217,000000,19.1699,19.1699,19,19,3531,0
+AQWA.US,D,20251218,000000,19.03,19.25,19.03,19.075,5228,0
+AQWA.US,D,20251219,000000,19.05,19.07,19.04,19.0428,2121,0
+AQWA.US,D,20251222,000000,19.07,19.19,19.03,19.1622,3223,0
+AQWA.US,D,20251223,000000,19.24,19.24,19.135,19.1906,3909,0
+AQWA.US,D,20251224,000000,19.2508,19.29,19.2,19.25,3057,0
+AQWA.US,D,20251226,000000,19.27,19.2899,19.1605,19.205,4625,0
+AQWA.US,D,20251229,000000,19.21,19.23,19.15,19.2,3659,0
+AQWA.US,D,20251230,000000,19.07,19.07,18.9762,18.9762,6435,0
+AQWA.US,D,20251231,000000,18.99,18.99,18.76,18.7691,15211,0
+AQWA.US,D,20260102,000000,18.87,18.98,18.765,18.9457,19288,0
+AQWA.US,D,20260105,000000,18.95,19.099,18.915,19.0134,8137,0
+AQWA.US,D,20260106,000000,19.07,19.2,18.91,19.1372,5650,0
+AQWA.US,D,20260107,000000,19.19,19.19,18.915,18.915,6358,0
+AQWA.US,D,20260108,000000,18.89,19.22,18.89,19.22,3769,0
+AQWA.US,D,20260109,000000,19.29,19.4,19.25,19.3841,4674,0
+AQWA.US,D,20260112,000000,19.34,19.46,19.33,19.375,4469,0
+AQWA.US,D,20260113,000000,19.3178,19.35,19.22,19.28,7882,0
+AQWA.US,D,20260114,000000,19.33,19.42,19.275,19.41,8514,0
+AQWA.US,D,20260115,000000,19.49,19.6852,19.49,19.6609,6342,0
+AQWA.US,D,20260116,000000,19.67,19.85,19.67,19.795,13651,0
+AQWA.US,D,20260120,000000,19.66,19.73,19.39,19.4164,8873,0
+AQWA.US,D,20260121,000000,19.49,19.8,19.49,19.8,29643,0
+AQWA.US,D,20260122,000000,19.82,19.955,19.8,19.9452,4190,0
+AQWA.US,D,20260123,000000,19.95,19.95,19.785,19.85,4811,0
+AQWA.US,D,20260126,000000,19.86,19.97,19.86,19.9211,7738,0
+AQWA.US,D,20260127,000000,19.99,19.99,19.88,19.8999,3445,0
+AQWA.US,D,20260128,000000,19.87,19.87,19.49,19.745,537520,0
+AQWA.US,D,20260129,000000,19.9,20,19.78,19.9504,119560,0
+AQWA.US,D,20260130,000000,19.88,19.95,19.7,19.9006,94036,0
+AQWA.US,D,20260202,000000,19.91,20.0799,19.91,20.02,70938,0
+AQWA.US,D,20260203,000000,20.06,20.29,19.87,19.9012,102990,0
+AQWA.US,D,20260204,000000,20.07,20.2077,19.9529,20.145,41538,0
+AQWA.US,D,20260205,000000,20.11,20.1979,19.75,20.065,23930,0
+AQWA.US,D,20260206,000000,20.284,20.4166,20.2028,20.395,57033,0
+AQWA.US,D,20260209,000000,20.39,20.4599,20.315,20.37,89762,0
+AQWA.US,D,20260210,000000,20.31,20.5099,20.31,20.4468,12978,0
+AQWA.US,D,20260211,000000,20.53,20.6101,20.45,20.5206,23363,0
+AQWA.US,D,20260212,000000,20.8328,20.8328,20.61,20.635,33599,0
+AQWA.US,D,20260213,000000,20.69,20.9099,20.602,20.8391,48062,0
+AQWA.US,D,20260217,000000,20.79,20.79,20.52,20.6898,76599,0
+AQWA.US,D,20260218,000000,20.76,20.76,20.58,20.615,39095,0

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

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

daily/us/nasdaq etfs/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/bgro.us.txt

@@ -0,0 +1,267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGRO.US,D,20240607,000000,30.65,30.65,30.6125,30.6125,1045,0
+BGRO.US,D,20240610,000000,30.63,30.8224,30.63,30.8224,1323,0
+BGRO.US,D,20240611,000000,31.0004,31.0004,31.0004,31.0004,30,0
+BGRO.US,D,20240612,000000,31.585,31.615,31.5846,31.5846,346,0
+BGRO.US,D,20240613,000000,31.64,31.7656,31.61,31.7656,320,0
+BGRO.US,D,20240614,000000,31.79,31.79,31.7823,31.7823,193,0
+BGRO.US,D,20240617,000000,32.0766,32.0766,32.0766,32.0766,30,0
+BGRO.US,D,20240618,000000,32.01,32.2139,32.01,32.2139,291,0
+BGRO.US,D,20240620,000000,32.25,32.25,31.9154,31.9154,585,0
+BGRO.US,D,20240621,000000,31.791,31.791,31.791,31.791,12,0
+BGRO.US,D,20240624,000000,31.5262,31.55,31.31,31.31,745,0
+BGRO.US,D,20240625,000000,31.6,31.7851,31.6,31.7851,778,0
+BGRO.US,D,20240626,000000,31.9428,31.9428,31.9428,31.9428,132,0
+BGRO.US,D,20240627,000000,32.05,32.06,31.8819,31.9529,12173,0
+BGRO.US,D,20240628,000000,32.2,32.2,31.7105,31.7105,6933,0
+BGRO.US,D,20240701,000000,31.6947,31.9144,31.64,31.9144,1290,0
+BGRO.US,D,20240702,000000,32.1138,32.1138,32.1138,32.1138,148,0
+BGRO.US,D,20240703,000000,32.17,32.4184,32.17,32.4184,397,0
+BGRO.US,D,20240705,000000,32.7041,32.7041,32.7041,32.7041,189,0
+BGRO.US,D,20240708,000000,32.95,32.95,32.7009,32.7009,654,0
+BGRO.US,D,20240709,000000,32.7169,32.7169,32.7169,32.7169,23,0
+BGRO.US,D,20240710,000000,32.9,33.0863,32.9,33.0863,280,0
+BGRO.US,D,20240711,000000,32.81,32.81,32.3386,32.3386,344,0
+BGRO.US,D,20240712,000000,32.7,32.74,32.34,32.4195,2924,0
+BGRO.US,D,20240715,000000,33.31,33.31,32.33,32.4069,4824,0
+BGRO.US,D,20240716,000000,32.64,32.64,32.2779,32.4045,4176,0
+BGRO.US,D,20240717,000000,31.76,31.76,31.2699,31.295,7781,0
+BGRO.US,D,20240718,000000,31.35,31.36,30.8048,31.0261,1529,0
+BGRO.US,D,20240719,000000,30.82,30.82,30.81,30.8147,1647,0
+BGRO.US,D,20240722,000000,31.42,31.42,31.4012,31.4012,415,0
+BGRO.US,D,20240723,000000,31.4711,31.4711,31.4711,31.4711,113,0
+BGRO.US,D,20240724,000000,30.8587,30.8587,30.1472,30.1472,447,0
+BGRO.US,D,20240725,000000,29.97,30.0989,29.7938,29.7938,789,0
+BGRO.US,D,20240726,000000,29.9949,29.9949,29.9949,29.9949,283,0
+BGRO.US,D,20240729,000000,30.029,30.029,30.029,30.029,83,0
+BGRO.US,D,20240730,000000,29.6,29.6,29.57,29.5854,4717,0
+BGRO.US,D,20240731,000000,30.48,30.6371,30.4799,30.6371,273,0
+BGRO.US,D,20240801,000000,30.1102,30.1102,30.03,30.0452,1163,0
+BGRO.US,D,20240802,000000,29.12,29.17,28.995,29.1657,4539,0
+BGRO.US,D,20240805,000000,27.15,28.2031,27.15,28.2031,1213,0
+BGRO.US,D,20240806,000000,28.9088,28.9088,28.26,28.6414,617,0
+BGRO.US,D,20240807,000000,29.2399,29.2399,28.273,28.273,350,0
+BGRO.US,D,20240808,000000,29.2221,29.2221,29.2221,29.2221,125,0
+BGRO.US,D,20240809,000000,29.4927,29.4927,29.4927,29.4927,14,0
+BGRO.US,D,20240812,000000,29.5535,29.5535,29.5535,29.5535,165,0
+BGRO.US,D,20240813,000000,30.11,30.3379,30.11,30.3379,3362,0
+BGRO.US,D,20240814,000000,30.5454,30.5454,30.5454,30.5454,310,0
+BGRO.US,D,20240815,000000,31.2799,31.2799,31.271,31.271,468,0
+BGRO.US,D,20240816,000000,31.2923,31.2923,31.2923,31.2923,23,0
+BGRO.US,D,20240819,000000,31.3116,31.6598,31.3116,31.6598,341,0
+BGRO.US,D,20240820,000000,31.6397,31.6397,31.6397,31.6397,31,0
+BGRO.US,D,20240821,000000,31.73,31.825,31.73,31.825,492,0
+BGRO.US,D,20240822,000000,31.2491,31.2491,31.2491,31.2491,36,0
+BGRO.US,D,20240823,000000,31.69,31.69,31.5876,31.5876,584,0
+BGRO.US,D,20240826,000000,31.22,31.2345,31.22,31.2345,209,0
+BGRO.US,D,20240827,000000,31.3767,31.3767,31.3767,31.3767,46,0
+BGRO.US,D,20240828,000000,31.42,31.42,31.0861,31.0861,354,0
+BGRO.US,D,20240829,000000,30.9125,30.9125,30.9125,30.9125,46,0
+BGRO.US,D,20240830,000000,31.3571,31.3571,31.3571,31.3571,143,0
+BGRO.US,D,20240903,000000,30.2782,30.2782,30.2782,30.2782,172,0
+BGRO.US,D,20240904,000000,30.159,30.159,30.159,30.159,311,0
+BGRO.US,D,20240905,000000,30.0878,30.0878,30.0878,30.0878,56,0
+BGRO.US,D,20240906,000000,29.47,29.48,29.3497,29.3497,1495,0
+BGRO.US,D,20240909,000000,29.74,29.7839,29.74,29.7839,1002,0
+BGRO.US,D,20240910,000000,29.78,30.109,29.78,30.109,271,0
+BGRO.US,D,20240911,000000,30.9532,30.9532,30.9532,30.9532,55,0
+BGRO.US,D,20240912,000000,31.2845,31.2845,31.2845,31.2845,98,0
+BGRO.US,D,20240913,000000,31.449,31.449,31.449,31.449,191,0
+BGRO.US,D,20240916,000000,31.3155,31.3155,31.3155,31.3155,214,0
+BGRO.US,D,20240917,000000,31.3219,31.3219,31.3219,31.3219,48,0
+BGRO.US,D,20240918,000000,31.1729,31.1729,31.1729,31.1729,90,0
+BGRO.US,D,20240919,000000,32.0229,32.0229,32.0229,32.0229,139,0
+BGRO.US,D,20240920,000000,31.85,31.8501,31.83,31.846,527,0
+BGRO.US,D,20240923,000000,31.9636,31.9636,31.9636,31.9636,133,0
+BGRO.US,D,20240924,000000,32.0662,32.0662,32.0662,32.0662,171,0
+BGRO.US,D,20240925,000000,32.1128,32.1128,32.1128,32.1128,9,0
+BGRO.US,D,20240926,000000,32.244,32.244,32.244,32.244,89,0
+BGRO.US,D,20240927,000000,31.9479,31.9479,31.9479,31.9479,42,0
+BGRO.US,D,20241001,000000,31.5455,31.5455,31.5455,31.5455,33,0
+BGRO.US,D,20241002,000000,31.6571,31.6571,31.6571,31.6571,60,0
+BGRO.US,D,20241003,000000,31.6669,31.6669,31.6669,31.6669,79,0
+BGRO.US,D,20241004,000000,31.974,32,31.9602,32,446,0
+BGRO.US,D,20241007,000000,31.71,31.71,31.71,31.71,76,0
+BGRO.US,D,20241008,000000,32.2762,32.2762,32.2762,32.2762,60,0
+BGRO.US,D,20241009,000000,32.5,32.5547,32.5,32.5547,317,0
+BGRO.US,D,20241010,000000,32.5253,32.5253,32.5253,32.5253,90,0
+BGRO.US,D,20241011,000000,32.6328,32.6328,32.6328,32.6328,48,0
+BGRO.US,D,20241014,000000,32.83,32.9049,32.83,32.9049,240,0
+BGRO.US,D,20241015,000000,32.26,32.26,32.26,32.26,270,0
+BGRO.US,D,20241016,000000,32.2625,32.2625,32.2625,32.2625,178,0
+BGRO.US,D,20241017,000000,32.56,32.605,32.3935,32.3935,527,0
+BGRO.US,D,20241018,000000,32.672,32.672,32.6587,32.6587,270,0
+BGRO.US,D,20241021,000000,32.7497,32.7497,32.7497,32.7497,193,0
+BGRO.US,D,20241022,000000,32.7748,32.7748,32.7748,32.7748,12,0
+BGRO.US,D,20241023,000000,32.13,32.1411,32.13,32.1411,335,0
+BGRO.US,D,20241024,000000,32.32,32.3211,32.32,32.3211,422,0
+BGRO.US,D,20241025,000000,32.4922,32.4922,32.4922,32.4922,284,0
+BGRO.US,D,20241028,000000,32.5645,32.57,32.5071,32.5071,508,0
+BGRO.US,D,20241029,000000,32.75,32.9028,32.7499,32.9028,292,0
+BGRO.US,D,20241030,000000,32.7226,32.7226,32.7226,32.7226,20,0
+BGRO.US,D,20241031,000000,31.804,31.804,31.804,31.804,175,0
+BGRO.US,D,20241104,000000,32.0217,32.0217,32.0217,32.0217,120,0
+BGRO.US,D,20241105,000000,32.43,32.4414,32.43,32.4414,176,0
+BGRO.US,D,20241106,000000,33.12,33.3069,33.12,33.3069,235,0
+BGRO.US,D,20241107,000000,33.8781,33.8781,33.8781,33.8781,32,0
+BGRO.US,D,20241108,000000,33.9406,33.9406,33.9406,33.9406,84,0
+BGRO.US,D,20241121,000000,33.45,33.5901,33.27,33.5489,649,0
+BGRO.US,D,20241125,000000,33.38,33.4093,33.38,33.4093,674,0
+BGRO.US,D,20241126,000000,33.66,33.7219,33.64,33.7219,547,0
+BGRO.US,D,20241209,000000,34.73,34.73,34.69,34.69,576,0
+BGRO.US,D,20241212,000000,34.985,35.0134,34.985,35.0134,125,0
+BGRO.US,D,20241213,000000,35.135,35.14,35.1113,35.1113,3673,0
+BGRO.US,D,20241216,000000,35.4293,35.5536,35.4293,35.5536,4647,0
+BGRO.US,D,20241218,000000,35.37,35.41,34.2225,34.2225,563,0
+BGRO.US,D,20241219,000000,34.67,34.67,34.2146,34.2146,496,0
+BGRO.US,D,20241220,000000,34.21,34.7199,34.08,34.56,390,0
+BGRO.US,D,20241223,000000,34.59,34.9294,34.5,34.9294,402,0
+BGRO.US,D,20241224,000000,35.17,35.3697,35.17,35.3697,1667,0
+BGRO.US,D,20241226,000000,34.85,35.3533,34.85,35.3533,463,0
+BGRO.US,D,20241230,000000,34.35,34.6799,34.28,34.4776,373,0
+BGRO.US,D,20241231,000000,34.63,34.63,34.0855,34.0855,1226,0
+BGRO.US,D,20250102,000000,34.26,34.3285,33.8533,34.1298,2665,0
+BGRO.US,D,20250110,000000,33.7961,34.13,33.71,34.02,1448,0
+BGRO.US,D,20250113,000000,33.54,33.7899,33.38,33.7899,2390,0
+BGRO.US,D,20250114,000000,33.9519,33.9519,33.5803,33.5803,366,0
+BGRO.US,D,20250115,000000,33.76,34.51,33.76,34.37,3929,0
+BGRO.US,D,20250116,000000,34.56,34.56,34.23,34.23,488,0
+BGRO.US,D,20250117,000000,34.59,34.7167,34.59,34.7167,266,0
+BGRO.US,D,20250121,000000,35.02,35.0919,34.7795,35.0919,691,0
+BGRO.US,D,20250123,000000,35.62,35.8799,35.62,35.8789,742,0
+BGRO.US,D,20250124,000000,35.93,35.93,35.7444,35.7444,901,0
+BGRO.US,D,20250127,000000,34.47,34.47,34.16,34.31,1041,0
+BGRO.US,D,20250128,000000,34.41,35.0858,34.305,35.0858,1079,0
+BGRO.US,D,20250129,000000,35,35,34.73,34.8272,2359,0
+BGRO.US,D,20250130,000000,34.8592,34.9338,34.8592,34.9338,295,0
+BGRO.US,D,20250203,000000,34.4905,34.53,34.4849,34.4849,286,0
+BGRO.US,D,20250204,000000,34.853,34.853,34.73,34.8369,298,0
+BGRO.US,D,20250205,000000,35.0101,35.11,35.01,35.11,519,0
+BGRO.US,D,20250210,000000,35.3601,35.3601,35.3177,35.3177,269,0
+BGRO.US,D,20250213,000000,35.42,35.5088,35.42,35.5088,362,0
+BGRO.US,D,20250220,000000,35.0175,35.1407,35.0175,35.1407,311,0
+BGRO.US,D,20250224,000000,34.04,34.04,34.04,34.04,101,0
+BGRO.US,D,20250225,000000,33.67,33.67,33.1596,33.4113,996,0
+BGRO.US,D,20250226,000000,33.8,33.8,33.7069,33.7069,195,0
+BGRO.US,D,20250228,000000,32.755,33.3,32.755,33.2911,1781,0
+BGRO.US,D,20250303,000000,32.16,32.3182,32.16,32.3182,340,0
+BGRO.US,D,20250305,000000,32.36,32.648,32.36,32.648,137,0
+BGRO.US,D,20250306,000000,32.02,32.02,31.4966,31.4966,222,0
+BGRO.US,D,20250307,000000,31.48,31.6013,31.48,31.6013,1726,0
+BGRO.US,D,20250310,000000,30.9095,30.91,30.05,30.2498,2389,0
+BGRO.US,D,20250311,000000,30.34,30.65,30.34,30.4137,309,0
+BGRO.US,D,20250312,000000,31.11,31.15,30.9,30.9406,2274,0
+BGRO.US,D,20250313,000000,30.29,30.29,30.2801,30.2801,3717,0
+BGRO.US,D,20250314,000000,31.05,31.1508,31.05,31.1508,684,0
+BGRO.US,D,20250317,000000,31.04,31.4,31.04,31.2381,986,0
+BGRO.US,D,20250318,000000,30.61,30.61,30.6069,30.6069,599,0
+BGRO.US,D,20250320,000000,30.81,31.1091,30.81,31.1091,375,0
+BGRO.US,D,20250324,000000,31.69,32.01,31.69,32,3579,0
+BGRO.US,D,20250325,000000,32.17,32.2267,32.17,32.2267,769,0
+BGRO.US,D,20250327,000000,31.36,31.3899,31.1153,31.1153,400,0
+BGRO.US,D,20250402,000000,30.48,30.8558,30.48,30.8558,319,0
+BGRO.US,D,20250403,000000,29.28,29.28,28.9199,28.9199,588,0
+BGRO.US,D,20250404,000000,27.38,27.38,27.17,27.17,279,0
+BGRO.US,D,20250407,000000,26.77,28.2,26.77,27.42,450,0
+BGRO.US,D,20250408,000000,28.9,28.9,26.6,26.9305,2639,0
+BGRO.US,D,20250409,000000,27.4292,30.26,27.3,30.26,2306,0
+BGRO.US,D,20250410,000000,31.16,31.16,28.42,28.93,2461,0
+BGRO.US,D,20250414,000000,29.68,29.68,29.46,29.46,429,0
+BGRO.US,D,20250415,000000,29.66,29.66,29.51,29.5415,1222,0
+BGRO.US,D,20250416,000000,28.89,28.9197,28.62,28.6391,1093,0
+BGRO.US,D,20250417,000000,28.91,28.91,28.68,28.6884,807,0
+BGRO.US,D,20250421,000000,28.39,28.39,27.75,27.9,928,0
+BGRO.US,D,20250422,000000,28.28,28.7118,28.28,28.7118,816,0
+BGRO.US,D,20250423,000000,29.8849,29.8849,29.5075,29.5075,453,0
+BGRO.US,D,20250424,000000,29.91,30.4152,29.91,30.4152,838,0
+BGRO.US,D,20250425,000000,30.4,30.9294,30.4,30.923,1079,0
+BGRO.US,D,20250428,000000,30.5342,30.8319,30.47,30.8319,268,0
+BGRO.US,D,20250514,000000,34.1675,34.1675,34.15,34.15,1672,0
+BGRO.US,D,20250521,000000,33.78,33.78,33.564,33.564,376,0
+BGRO.US,D,20250606,000000,35.16,35.16,35.02,35.02,396,0
+BGRO.US,D,20250624,000000,35.55,35.6162,35.55,35.6162,1250,0
+BGRO.US,D,20250708,000000,36.52,36.52,36.4049,36.4049,14658,0
+BGRO.US,D,20250709,000000,36.65,36.7569,36.65,36.7569,404,0
+BGRO.US,D,20250714,000000,36.78,36.78,36.61,36.7,1079,0
+BGRO.US,D,20250715,000000,36.83,36.83,36.775,36.775,220,0
+BGRO.US,D,20250718,000000,36.94,37.0176,36.94,37.0176,349,0
+BGRO.US,D,20250721,000000,37.2376,37.2376,37.1081,37.1081,123,0
+BGRO.US,D,20250722,000000,36.7951,36.7951,36.7272,36.7272,412,0
+BGRO.US,D,20250723,000000,36.89,37.0641,36.8899,37.0641,8282,0
+BGRO.US,D,20250724,000000,37.31,37.31,37.2566,37.2566,183,0
+BGRO.US,D,20250728,000000,37.56,37.56,37.5415,37.5415,385,0
+BGRO.US,D,20250730,000000,37.44,37.46,37.3253,37.3686,1688,0
+BGRO.US,D,20250731,000000,37.94,37.94,37.4788,37.4788,646,0
+BGRO.US,D,20250801,000000,36.56,36.6185,36.5417,36.6185,619,0
+BGRO.US,D,20250805,000000,36.82,36.82,36.7787,36.7787,348,0
+BGRO.US,D,20250811,000000,37.63,37.63,37.3421,37.3421,147,0
+BGRO.US,D,20250819,000000,37.45,37.58,37.0401,37.0401,522,0
+BGRO.US,D,20250822,000000,37.36,37.36,37.2456,37.2456,1419,0
+BGRO.US,D,20250825,000000,37.34,37.34,37.214,37.214,1921,0
+BGRO.US,D,20250826,000000,37.39,37.4893,37.39,37.4893,1625,0
+BGRO.US,D,20250828,000000,37.7793,37.81,37.7793,37.78,420,0
+BGRO.US,D,20250829,000000,37.78,37.78,37.187,37.1918,527,0
+BGRO.US,D,20250902,000000,36.09,36.921,36.09,36.921,904,0
+BGRO.US,D,20250903,000000,36.82,37.0098,36.81,37.0098,413,0
+BGRO.US,D,20250904,000000,37.37,37.4847,37.3699,37.4847,2108,0
+BGRO.US,D,20250909,000000,37.8622,37.9325,37.8622,37.9325,120,0
+BGRO.US,D,20250910,000000,38.28,38.2801,38.1605,38.1605,512,0
+BGRO.US,D,20250911,000000,38.24,38.2699,38.2305,38.2305,351,0
+BGRO.US,D,20250915,000000,38.44,38.5326,38.44,38.5326,707,0
+BGRO.US,D,20250916,000000,38.5699,38.5699,38.5,38.5325,496,0
+BGRO.US,D,20250917,000000,38.227,38.3229,38.227,38.3229,661,0
+BGRO.US,D,20250923,000000,39.0999,39.0999,38.74,38.7628,1052,0
+BGRO.US,D,20250924,000000,38.52,38.52,38.4835,38.4835,533,0
+BGRO.US,D,20250925,000000,38.48,38.48,38.2011,38.2011,206,0
+BGRO.US,D,20251002,000000,39.01,39.05,38.97,39.0296,772,0
+BGRO.US,D,20251003,000000,39.1799,39.1799,38.9068,38.9068,594,0
+BGRO.US,D,20251006,000000,39.0434,39.045,38.9191,38.9191,872,0
+BGRO.US,D,20251007,000000,38.74,38.7774,38.74,38.7534,2028,0
+BGRO.US,D,20251008,000000,39.11,39.1442,38.98,39.1442,608,0
+BGRO.US,D,20251009,000000,38.96,39.0291,38.9599,39.0291,900,0
+BGRO.US,D,20251010,000000,39.1152,39.1152,37.62,37.6559,637,0
+BGRO.US,D,20251013,000000,38.33,38.4998,38.33,38.4996,524,0
+BGRO.US,D,20251014,000000,37.9904,38.1002,37.99,38.1002,647,0
+BGRO.US,D,20251016,000000,38.5279,38.5279,37.87,38.0091,2033,0
+BGRO.US,D,20251020,000000,38.45,38.4668,38.45,38.4668,193,0
+BGRO.US,D,20251023,000000,38.3785,38.7381,38.3785,38.7381,554,0
+BGRO.US,D,20251027,000000,39.6,39.7631,39.6,39.7631,3106,0
+BGRO.US,D,20251028,000000,40.22,40.22,40.1465,40.1465,1249,0
+BGRO.US,D,20251029,000000,40.41,40.41,40.3194,40.3194,343,0
+BGRO.US,D,20251031,000000,39.52,39.8115,39.52,39.6859,233,0
+BGRO.US,D,20251103,000000,39.925,39.95,39.8389,39.8389,435,0
+BGRO.US,D,20251104,000000,39.33,39.3301,39.0638,39.0638,903,0
+BGRO.US,D,20251106,000000,38.27,38.56,38.27,38.3317,2987,0
+BGRO.US,D,20251107,000000,37.69,38.2637,37.66,38.2637,2674,0
+BGRO.US,D,20251114,000000,38.2536,38.2536,38.0662,38.0662,336,0
+BGRO.US,D,20251117,000000,37.6027,37.621,37.6027,37.621,356,0
+BGRO.US,D,20251118,000000,37.1501,37.42,37.1422,37.1422,1411,0
+BGRO.US,D,20251203,000000,38.45,38.45,38.401,38.401,176,0
+BGRO.US,D,20251209,000000,38.6115,38.7666,38.6115,38.7666,605,0
+BGRO.US,D,20251211,000000,38.72,38.7677,38.256,38.7677,1031,0
+BGRO.US,D,20251229,000000,38.6648,38.6648,38.6,38.6433,879,0
+BGRO.US,D,20251230,000000,38.63,38.6301,38.5957,38.5957,281,0
+BGRO.US,D,20260102,000000,38.4,38.4,38.3578,38.3578,349,0
+BGRO.US,D,20260105,000000,38.67,38.67,38.6524,38.6524,501,0
+BGRO.US,D,20260106,000000,38.92,38.92,38.907,38.907,192,0
+BGRO.US,D,20260108,000000,38.47,38.6,38.39,38.5587,664,0
+BGRO.US,D,20260112,000000,39.16,39.1699,39.1033,39.1033,523,0
+BGRO.US,D,20260113,000000,39.27,39.27,39.0498,39.0498,263,0
+BGRO.US,D,20260114,000000,38.5295,38.5323,38.5295,38.5323,264,0
+BGRO.US,D,20260115,000000,38.98,38.98,38.6981,38.6981,1648,0
+BGRO.US,D,20260120,000000,37.91,37.91,37.8491,37.8491,1470,0
+BGRO.US,D,20260122,000000,38.69,38.69,38.5522,38.5834,1399,0
+BGRO.US,D,20260123,000000,38.5599,38.5599,38.46,38.5015,809,0
+BGRO.US,D,20260126,000000,38.785,38.785,38.7503,38.7503,208,0
+BGRO.US,D,20260127,000000,39,39.23,39,39.1769,4025,0
+BGRO.US,D,20260128,000000,39.1,39.29,39.1,39.2667,3915,0
+BGRO.US,D,20260129,000000,39.27,39.27,38.32,38.8859,1267,0
+BGRO.US,D,20260130,000000,38.45,38.53,38.27,38.2749,4035,0
+BGRO.US,D,20260203,000000,37.3,37.6107,37.3,37.6107,610,0
+BGRO.US,D,20260204,000000,36.97,36.97,36.8138,36.8138,447,0
+BGRO.US,D,20260206,000000,35.72,37.1944,35.72,37.1944,472,0
+BGRO.US,D,20260209,000000,37.51,37.86,37.51,37.7781,714,0
+BGRO.US,D,20260211,000000,37.98,37.98,37.599,37.599,1996,0
+BGRO.US,D,20260212,000000,37.38,37.38,36.6106,36.6106,529,0
+BGRO.US,D,20260217,000000,36.73,36.7661,36.73,36.7661,122,0
+BGRO.US,D,20260218,000000,36.77,37.14,36.77,37.14,1047,0

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

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

daily/us/nasdaq etfs/boed.us.txt

@@ -0,0 +1,193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOED.US,D,20250424,000000,23.4808,23.4808,23.4808,23.4808,2,0
+BOED.US,D,20250425,000000,22.889,22.889,22.7602,22.7602,300,0
+BOED.US,D,20250429,000000,22.27,22.27,22.2391,22.2391,301,0
+BOED.US,D,20250430,000000,22.37,22.37,22.104,22.104,251,0
+BOED.US,D,20250501,000000,22.08,22.135,22.08,22.135,172,0
+BOED.US,D,20250502,000000,21.709,21.8316,21.709,21.8316,311,0
+BOED.US,D,20250507,000000,22.01,22.04,21.8275,21.8275,517,0
+BOED.US,D,20250508,000000,20.87,21.1027,20.87,21.1027,565,0
+BOED.US,D,20250509,000000,21,21,20.8247,20.8247,111,0
+BOED.US,D,20250512,000000,20.5,20.5,20.4196,20.4196,289,0
+BOED.US,D,20250513,000000,19.8701,19.8816,19.86,19.8816,995,0
+BOED.US,D,20250514,000000,19.4292,19.7913,19.4292,19.7913,586,0
+BOED.US,D,20250515,000000,19.629,19.67,19.46,19.6,3970,0
+BOED.US,D,20250516,000000,19.72,19.87,19.6789,19.6789,570,0
+BOED.US,D,20250521,000000,19.69,19.9423,19.6681,19.9423,3052,0
+BOED.US,D,20250522,000000,19.8696,19.9175,19.84,19.9175,700,0
+BOED.US,D,20250523,000000,20.14,20.16,20.0347,20.0347,1539,0
+BOED.US,D,20250527,000000,20.02,20.1761,20.02,20.1761,1365,0
+BOED.US,D,20250528,000000,20.13,20.13,20.122,20.122,643,0
+BOED.US,D,20250529,000000,19.37,19.65,19.1708,19.5231,2597,0
+BOED.US,D,20250530,000000,19.56,19.5631,19.56,19.5631,124,0
+BOED.US,D,20250602,000000,19.25,19.5,19.1846,19.1846,1743,0
+BOED.US,D,20250603,000000,18.86,18.9997,18.86,18.9997,172,0
+BOED.US,D,20250604,000000,19.12,19.1287,19.12,19.1287,512,0
+BOED.US,D,20250606,000000,19.45,19.45,19.2331,19.2331,228,0
+BOED.US,D,20250609,000000,18.76,18.76,18.6454,18.6454,148,0
+BOED.US,D,20250610,000000,18.86,18.86,18.805,18.805,1091,0
+BOED.US,D,20250611,000000,18.88,18.9557,18.88,18.9557,1736,0
+BOED.US,D,20250612,000000,20.16,20.16,19.6801,19.86,101855,0
+BOED.US,D,20250613,000000,20.11,20.66,20.02,20.2284,27692,0
+BOED.US,D,20250616,000000,20.25,20.35,19.85,20.0753,13448,0
+BOED.US,D,20250617,000000,20.15,20.3216,19.9,20.235,6615,0
+BOED.US,D,20250618,000000,20.2955,20.55,20.218,20.5092,4400,0
+BOED.US,D,20250620,000000,20.28,20.43,20.23,20.4256,4610,0
+BOED.US,D,20250623,000000,20.2,20.24,20.0732,20.1376,3723,0
+BOED.US,D,20250624,000000,19.88,20.09,19.861,20.035,1772,0
+BOED.US,D,20250625,000000,20.176,20.28,20.176,20.2372,3315,0
+BOED.US,D,20250626,000000,19.86,19.8893,19.7101,19.8757,3220,0
+BOED.US,D,20250627,000000,19.46,19.49,18.7201,18.7201,5715,0
+BOED.US,D,20250630,000000,18.791,19.26,18.791,19.1386,3993,0
+BOED.US,D,20250701,000000,19.106,19.35,19.05,19.135,4309,0
+BOED.US,D,20250702,000000,19.23,19.23,18.9799,18.99,6809,0
+BOED.US,D,20250703,000000,18.7541,18.7541,18.451,18.6747,6125,0
+BOED.US,D,20250707,000000,18.61,18.73,18.3977,18.3977,6313,0
+BOED.US,D,20250708,000000,18.42,18.6301,18.39,18.39,2461,0
+BOED.US,D,20250709,000000,18.02,18.02,17.47,17.7345,8194,0
+BOED.US,D,20250710,000000,17.7,17.86,17.7,17.7774,1064,0
+BOED.US,D,20250711,000000,17.62,17.76,17.5897,17.7282,14993,0
+BOED.US,D,20250714,000000,17.52,17.65,17.365,17.4147,96236,0
+BOED.US,D,20250715,000000,17.43,17.54,17.23,17.4716,22075,0
+BOED.US,D,20250716,000000,17.44,17.58,17.44,17.5178,1008,0
+BOED.US,D,20250717,000000,17.63,17.63,17.33,17.38,1111,0
+BOED.US,D,20250718,000000,17.514,17.5492,17.514,17.5492,418,0
+BOED.US,D,20250721,000000,17.33,17.5424,17.32,17.5424,22608,0
+BOED.US,D,20250722,000000,17.67,17.67,17.5,17.6042,13627,0
+BOED.US,D,20250723,000000,17.46,17.49,17.1392,17.2223,12669,0
+BOED.US,D,20250724,000000,17.22,17.37,17.13,17.3437,9636,0
+BOED.US,D,20250725,000000,17.48,17.48,17.2413,17.2413,5817,0
+BOED.US,D,20250728,000000,17.2414,17.2414,16.95,17.025,2188,0
+BOED.US,D,20250729,000000,16.82,17.76,16.77,17.76,9577,0
+BOED.US,D,20250730,000000,17.486,17.7565,17.38,17.7565,965,0
+BOED.US,D,20250731,000000,18.04,18.13,18.02,18.0939,1965,0
+BOED.US,D,20250801,000000,18.53,18.53,18.0784,18.0784,1629,0
+BOED.US,D,20250804,000000,18.23,18.3288,18.0592,18.0592,2784,0
+BOED.US,D,20250805,000000,17.88,17.96,17.79,17.8811,2468,0
+BOED.US,D,20250806,000000,17.92,17.92,17.8,17.86,2156,0
+BOED.US,D,20250807,000000,17.66,17.85,17.47,17.687,3763,0
+BOED.US,D,20250808,000000,17.5,17.55,17.45,17.55,964,0
+BOED.US,D,20250811,000000,17.68,17.84,17.68,17.8358,1214,0
+BOED.US,D,20250812,000000,17.46,17.48,17.303,17.303,1668,0
+BOED.US,D,20250813,000000,17.4,17.4,17.2253,17.2253,253,0
+BOED.US,D,20250814,000000,17.28,17.28,17.2072,17.2072,1609,0
+BOED.US,D,20250818,000000,17.48,17.52,17.21,17.2929,1706,0
+BOED.US,D,20250819,000000,17.7486,17.893,17.7486,17.8371,392,0
+BOED.US,D,20250820,000000,17.92,17.92,17.8368,17.8368,576,0
+BOED.US,D,20250822,000000,17.362,17.49,17.2207,17.49,532,0
+BOED.US,D,20250825,000000,17.7,17.7244,17.7,17.7244,243,0
+BOED.US,D,20250826,000000,17.12,17.12,17.1142,17.1142,237,0
+BOED.US,D,20250827,000000,17,17.035,17,17.035,475,0
+BOED.US,D,20250828,000000,17,17,16.9991,16.9991,213,0
+BOED.US,D,20250829,000000,17.1,17.15,17.1,17.1,712,0
+BOED.US,D,20250902,000000,16.96,16.96,16.95,16.95,380,0
+BOED.US,D,20250903,000000,17.27,17.38,17.27,17.33,633,0
+BOED.US,D,20250904,000000,17.445,17.5,17.37,17.405,770,0
+BOED.US,D,20250905,000000,17.7,17.7,17.51,17.5596,1607,0
+BOED.US,D,20250908,000000,17.381,17.42,17.381,17.42,609,0
+BOED.US,D,20250910,000000,17.7554,17.7554,17.7002,17.7002,377,0
+BOED.US,D,20250911,000000,17.75,18.2567,17.75,18.2567,7408,0
+BOED.US,D,20250912,000000,18.56,18.61,18.56,18.6002,1054,0
+BOED.US,D,20250916,000000,18.75,18.75,18.71,18.71,1675,0
+BOED.US,D,20250917,000000,18.681,18.7411,18.681,18.7411,409,0
+BOED.US,D,20250918,000000,18.73,18.78,18.6635,18.6635,1240,0
+BOED.US,D,20250919,000000,18.8299,18.8299,18.58,18.697,6048,0
+BOED.US,D,20250922,000000,19.009,19.009,18.88,18.9532,1394,0
+BOED.US,D,20250924,000000,18.4,18.4854,18.4,18.4854,251,0
+BOED.US,D,20250925,000000,18.53,18.6578,18.53,18.6578,407,0
+BOED.US,D,20250926,000000,17.96,17.97,17.8791,17.9603,2339,0
+BOED.US,D,20250929,000000,18.2,18.47,18.2,18.3016,13457,0
+BOED.US,D,20250930,000000,18.61,18.63,18.425,18.425,2408,0
+BOED.US,D,20251001,000000,18.468,18.5,18.468,18.47,2034,0
+BOED.US,D,20251003,000000,18.36,18.47,18.19,18.3877,16749,0
+BOED.US,D,20251006,000000,18.31,18.31,18.1312,18.1312,368,0
+BOED.US,D,20251009,000000,18.08,18.371,18.08,18.366,949,0
+BOED.US,D,20251010,000000,18.33,18.8204,18.33,18.8204,207,0
+BOED.US,D,20251013,000000,18.4558,18.4558,18.42,18.42,247,0
+BOED.US,D,20251014,000000,18.5,18.5159,18.5,18.5159,166,0
+BOED.US,D,20251015,000000,18.63,18.63,18.555,18.555,224,0
+BOED.US,D,20251016,000000,18.52,18.74,18.52,18.74,313,0
+BOED.US,D,20251017,000000,18.58,18.67,18.58,18.67,580,0
+BOED.US,D,20251020,000000,18.346,18.39,18.346,18.3528,1014,0
+BOED.US,D,20251021,000000,18.25,18.32,18.25,18.3,2496,0
+BOED.US,D,20251022,000000,18.27,18.5,18.27,18.355,1774,0
+BOED.US,D,20251023,000000,18.4,18.4,18.16,18.2678,1820,0
+BOED.US,D,20251024,000000,18.0601,18.0601,17.98,18.0069,487,0
+BOED.US,D,20251027,000000,17.88,17.9,17.83,17.83,1261,0
+BOED.US,D,20251028,000000,17.77,17.7859,17.77,17.7859,4412,0
+BOED.US,D,20251029,000000,18.345,18.5765,18.1,18.5765,13535,0
+BOED.US,D,20251030,000000,19.45,19.7502,19.42,19.7502,2631,0
+BOED.US,D,20251031,000000,19.55,19.789,19.52,19.6517,4097,0
+BOED.US,D,20251103,000000,19.34,19.38,19.271,19.3048,3201,0
+BOED.US,D,20251104,000000,19.7,19.96,19.7,19.9267,1849,0
+BOED.US,D,20251105,000000,20.04,20.2,19.98,20.0117,3467,0
+BOED.US,D,20251106,000000,19.84,20.1056,19.84,20.1056,2324,0
+BOED.US,D,20251107,000000,20.35,20.5,20.26,20.369,2426,0
+BOED.US,D,20251110,000000,20.26,20.4485,20.26,20.3097,1480,0
+BOED.US,D,20251111,000000,20.3,20.3,20.2,20.2685,1385,0
+BOED.US,D,20251112,000000,20.38,20.38,20.2116,20.2302,1684,0
+BOED.US,D,20251113,000000,20.3,20.425,20.3,20.3328,1726,0
+BOED.US,D,20251114,000000,20.25,20.36,20.19,20.36,2405,0
+BOED.US,D,20251117,000000,20.53,20.77,20.45,20.6359,2441,0
+BOED.US,D,20251118,000000,20.72,20.89,20.72,20.8783,1430,0
+BOED.US,D,20251119,000000,21.28,21.5913,21.28,21.345,2429,0
+BOED.US,D,20251120,000000,21.09,22.13,21.09,22.0379,3218,0
+BOED.US,D,20251121,000000,21.995,22.335,21.84,22.041,19573,0
+BOED.US,D,20251124,000000,22.15,22.29,21.99,22.1138,2527,0
+BOED.US,D,20251125,000000,21.9,21.9,21.62,21.6951,1563,0
+BOED.US,D,20251126,000000,21.18,21.18,21.1665,21.1665,1253,0
+BOED.US,D,20251128,000000,21.131,21.131,20.9236,20.94,414,0
+BOED.US,D,20251201,000000,21.15,21.218,21.15,21.218,279,0
+BOED.US,D,20251202,000000,19.86,20.15,19.0504,19.0504,16873,0
+BOED.US,D,20251203,000000,19.26,19.78,19.06,19.3725,16504,0
+BOED.US,D,20251204,000000,19.33,19.72,19.33,19.3947,14711,0
+BOED.US,D,20251205,000000,19.45,19.46,19.34,19.3945,5635,0
+BOED.US,D,20251208,000000,19.3,19.31,18.96,19.0021,15094,0
+BOED.US,D,20251209,000000,18.97,19.57,18.97,19.5397,19872,0
+BOED.US,D,20251210,000000,19.58,19.71,19.52,19.6926,2302,0
+BOED.US,D,20251211,000000,19.64,19.64,19.47,19.535,1181,0
+BOED.US,D,20251212,000000,19.06,19.165,19.06,19.165,12644,0
+BOED.US,D,20251215,000000,19.18,19.18,19.08,19.09,1018,0
+BOED.US,D,20251216,000000,18.89,18.9179,18.82,18.9179,321,0
+BOED.US,D,20251217,000000,18.75,19.01,18.6,18.9852,18385,0
+BOED.US,D,20251218,000000,18.7696,18.8105,18.69,18.8105,2534,0
+BOED.US,D,20251219,000000,18.4804,18.5,18.13,18.2513,3977,0
+BOED.US,D,20251222,000000,18.17,18.23,18.05,18.0549,9286,0
+BOED.US,D,20251223,000000,17.97,18.04,17.89,17.939,4875,0
+BOED.US,D,20251224,000000,17.89,17.91,17.795,17.795,461,0
+BOED.US,D,20251226,000000,17.895,18,17.887,17.965,4680,0
+BOED.US,D,20251229,000000,18.02,18.04,17.85,17.916,5116,0
+BOED.US,D,20251230,000000,17.75,17.79,17.57,17.7815,4805,0
+BOED.US,D,20251231,000000,17.91,18,17.87,17.9341,10459,0
+BOED.US,D,20260102,000000,18.05,18.05,17.1,17.1237,2005,0
+BOED.US,D,20260105,000000,16.9635,17.0206,16.93,17.0206,3021,0
+BOED.US,D,20260106,000000,16.93,16.94,16.84,16.9388,1740,0
+BOED.US,D,20260107,000000,16.93,17.0762,16.74,17.0403,5876,0
+BOED.US,D,20260108,000000,16.9881,17.18,16.94,17.125,5717,0
+BOED.US,D,20260109,000000,16.77,16.81,16.58,16.58,1325,0
+BOED.US,D,20260112,000000,16.66,16.66,16.2177,16.2177,7011,0
+BOED.US,D,20260113,000000,15.88,16.01,15.73,15.885,7352,0
+BOED.US,D,20260114,000000,16.07,16.17,16.0262,16.0262,9318,0
+BOED.US,D,20260115,000000,15.81,15.81,15.63,15.6804,9508,0
+BOED.US,D,20260116,000000,15.75,15.8408,15.66,15.6781,11164,0
+BOED.US,D,20260120,000000,15.88,15.88,15.58,15.6077,11813,0
+BOED.US,D,20260121,000000,15.63,15.85,15.47,15.5353,25535,0
+BOED.US,D,20260122,000000,15.465,15.47,15.42,15.4448,2066,0
+BOED.US,D,20260123,000000,15.51,15.51,15.42,15.42,3880,0
+BOED.US,D,20260126,000000,15.54,15.65,15.5,15.6198,11026,0
+BOED.US,D,20260127,000000,16,16.19,15.315,15.895,34275,0
+BOED.US,D,20260128,000000,16.19,16.2916,15.85,16.0701,5025,0
+BOED.US,D,20260129,000000,15.96,16.5901,15.96,16.58,3718,0
+BOED.US,D,20260130,000000,16.61,16.88,16.57,16.6008,19632,0
+BOED.US,D,20260202,000000,16.68,16.7196,16.5372,16.6767,1915,0
+BOED.US,D,20260203,000000,16.285,16.93,16.26,16.688,5576,0
+BOED.US,D,20260204,000000,16.77,16.85,16.45,16.4876,4121,0
+BOED.US,D,20260205,000000,16.43,16.68,16.3,16.4247,2850,0
+BOED.US,D,20260206,000000,15.84,16.14,15.84,15.9947,4984,0
+BOED.US,D,20260209,000000,16.13,16.13,15.8993,15.8993,6592,0
+BOED.US,D,20260210,000000,15.83,16.0331,15.83,16.0331,758,0
+BOED.US,D,20260211,000000,16.07,16.42,16.07,16.4176,1094,0
+BOED.US,D,20260212,000000,16.4,16.4,15.88,16.2361,3293,0
+BOED.US,D,20260213,000000,16.09,16.1,15.86,16.0056,10374,0
+BOED.US,D,20260217,000000,16.05,16.05,15.91,15.9398,926,0
+BOED.US,D,20260218,000000,16.18,16.2249,16.18,16.22,1777,0

daily/us/nasdaq etfs/bsjv.us.txt

@@ -0,0 +1,602 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJV.US,D,20230922,000000,24.8,24.8,24.78,24.78,1002,0
+BSJV.US,D,20230925,000000,24.75,24.78,24.71,24.715,9657,0
+BSJV.US,D,20230926,000000,24.7,24.7,24.52,24.52,17330,0
+BSJV.US,D,20230927,000000,24.52,24.52,24.46,24.46,4031,0
+BSJV.US,D,20230928,000000,24.43,24.52,24.43,24.485,3407,0
+BSJV.US,D,20230929,000000,24.63,24.63,24.59,24.6159,2203,0
+BSJV.US,D,20231002,000000,24.44,24.44,24.34,24.34,3555,0
+BSJV.US,D,20231003,000000,24.16,24.16,24.055,24.055,1408,0
+BSJV.US,D,20231004,000000,24.14,24.14,24.14,24.14,164,0
+BSJV.US,D,20231005,000000,24.12,24.18,24.12,24.16,6205,0
+BSJV.US,D,20231006,000000,24.07,24.26,24.07,24.26,6205,0
+BSJV.US,D,20231009,000000,24.3,24.48,24.28,24.48,6201,0
+BSJV.US,D,20231010,000000,24.44,24.51,24.44,24.46,4601,0
+BSJV.US,D,20231011,000000,24.4351,24.4351,24.4351,24.4351,4,0
+BSJV.US,D,20231012,000000,24.28,24.28,24.28,24.28,75,0
+BSJV.US,D,20231013,000000,24.37,24.37,24.3,24.3,225,0
+BSJV.US,D,20231016,000000,24.2921,24.2921,24.285,24.285,108,0
+BSJV.US,D,20231017,000000,24.145,24.145,24.145,24.145,1,0
+BSJV.US,D,20231018,000000,23.9744,23.9744,23.9744,23.9744,4,0
+BSJV.US,D,20231019,000000,23.945,23.945,23.865,23.865,102,0
+BSJV.US,D,20231020,000000,23.86,23.8807,23.86,23.8807,102,0
+BSJV.US,D,20231023,000000,23.87,23.87,23.84,23.84,203,0
+BSJV.US,D,20231024,000000,23.92,23.99,23.92,23.99,101,0
+BSJV.US,D,20231025,000000,23.835,23.835,23.835,23.835,23,0
+BSJV.US,D,20231026,000000,23.95,23.95,23.95,23.95,1,0
+BSJV.US,D,20231027,000000,23.9002,23.9002,23.9002,23.9002,1,0
+BSJV.US,D,20231030,000000,23.95,23.95,23.95,23.95,34,0
+BSJV.US,D,20231031,000000,24.08,24.0947,24.08,24.0947,201,0
+BSJV.US,D,20231101,000000,24.39,24.39,24.3803,24.3803,900,0
+BSJV.US,D,20231102,000000,24.68,24.815,24.68,24.737,947,0
+BSJV.US,D,20231103,000000,24.98,25.14,24.98,25.14,1918,0
+BSJV.US,D,20231106,000000,25.1,25.1,25.015,25.015,232,0
+BSJV.US,D,20231107,000000,24.98,25.05,24.9701,25.01,969,0
+BSJV.US,D,20231108,000000,25.005,25.005,25.005,25.005,18,0
+BSJV.US,D,20231109,000000,24.97,24.97,24.82,24.82,360,0
+BSJV.US,D,20231110,000000,24.93,24.98,24.925,24.925,2274,0
+BSJV.US,D,20231113,000000,24.8111,24.94,24.8111,24.8825,1483,0
+BSJV.US,D,20231114,000000,25.3,25.3,25.2194,25.2194,1196,0
+BSJV.US,D,20231115,000000,25.1259,25.155,25.08,25.08,1004,0
+BSJV.US,D,20231116,000000,25.17,25.178,25.0941,25.1351,3898,0
+BSJV.US,D,20231117,000000,25.17,25.275,25.1017,25.18,822,0
+BSJV.US,D,20231120,000000,25.06,25.14,25.0441,25.0441,495,0
+BSJV.US,D,20231121,000000,25.0986,25.0986,25.075,25.075,1005,0
+BSJV.US,D,20231122,000000,25.155,25.165,25.155,25.165,424,0
+BSJV.US,D,20231124,000000,25.13,25.13,25.13,25.13,113,0
+BSJV.US,D,20231127,000000,25.19,25.215,25.1899,25.215,3982,0
+BSJV.US,D,20231128,000000,25.3105,25.3105,25.3097,25.3097,407,0
+BSJV.US,D,20231129,000000,25.53,25.59,25.515,25.52,1787,0
+BSJV.US,D,20231130,000000,25.5,25.87,25.4002,25.4418,6317,0
+BSJV.US,D,20231201,000000,25.4,25.7,25.4,25.6623,47512,0
+BSJV.US,D,20231204,000000,25.63,25.63,25.5677,25.5822,3488,0
+BSJV.US,D,20231205,000000,25.61,25.64,25.61,25.64,200,0
+BSJV.US,D,20231206,000000,25.73,25.73,25.655,25.655,1460,0
+BSJV.US,D,20231207,000000,25.71,25.73,25.6838,25.6838,1077,0
+BSJV.US,D,20231208,000000,25.62,25.62,25.6,25.605,3250,0
+BSJV.US,D,20231211,000000,25.5887,25.5887,25.5302,25.5576,2282,0
+BSJV.US,D,20231212,000000,25.61,25.8,25.51,25.585,6676,0
+BSJV.US,D,20231213,000000,25.89,26.0874,25.89,26.0874,935,0
+BSJV.US,D,20231214,000000,26.3,26.555,26.17,26.2746,136652,0
+BSJV.US,D,20231215,000000,26.33,27.09,26.19,26.2338,18838,0
+BSJV.US,D,20231218,000000,26.08,26.14,26.07,26.135,2239,0
+BSJV.US,D,20231219,000000,26.279,26.279,26.245,26.245,469,0
+BSJV.US,D,20231220,000000,26.34,26.41,26.24,26.24,3459,0
+BSJV.US,D,20231221,000000,26.3206,26.3899,26.3173,26.37,1466,0
+BSJV.US,D,20231222,000000,26.44,26.48,26.355,26.355,6376,0
+BSJV.US,D,20231226,000000,26.39,26.39,26.35,26.385,1729,0
+BSJV.US,D,20231227,000000,26.37,26.58,26.37,26.54,5156,0
+BSJV.US,D,20231228,000000,26.59,26.6,26.4201,26.46,45649,0
+BSJV.US,D,20231229,000000,26.43,26.43,26.3371,26.3371,794,0
+BSJV.US,D,20240102,000000,26.1509,26.23,26.1509,26.2,1715,0
+BSJV.US,D,20240103,000000,26.08,26.15,26.07,26.115,3043,0
+BSJV.US,D,20240104,000000,26.12,26.12,25.96,26.01,8068,0
+BSJV.US,D,20240105,000000,25.99,26.0999,25.9464,25.99,3272,0
+BSJV.US,D,20240108,000000,26.04,26.2,26.04,26.1544,3463,0
+BSJV.US,D,20240109,000000,26.27,26.27,26.17,26.24,5852,0
+BSJV.US,D,20240110,000000,26.33,26.35,26.285,26.285,2817,0
+BSJV.US,D,20240111,000000,26.29,26.42,26.29,26.42,1658,0
+BSJV.US,D,20240112,000000,26.44,26.48,26.425,26.425,4149,0
+BSJV.US,D,20240116,000000,26.42,26.42,26.2694,26.28,3512,0
+BSJV.US,D,20240117,000000,26.25,26.25,26.1,26.1427,4603,0
+BSJV.US,D,20240118,000000,26.1,26.19,26.1,26.15,2553,0
+BSJV.US,D,20240119,000000,26.07,26.1649,26.06,26.1649,1125,0
+BSJV.US,D,20240122,000000,26.14,26.23,26.0755,26.0755,35837,0
+BSJV.US,D,20240123,000000,26.0299,26.07,26.0299,26.0557,2193,0
+BSJV.US,D,20240124,000000,26.12,26.14,26.0652,26.0652,2546,0
+BSJV.US,D,20240125,000000,26.1576,26.2455,26.1576,26.236,2244,0
+BSJV.US,D,20240126,000000,26.22,26.26,26.2,26.2326,17881,0
+BSJV.US,D,20240129,000000,26.27,26.2868,26.2,26.2868,6042,0
+BSJV.US,D,20240130,000000,26.24,26.2945,26.24,26.2945,3948,0
+BSJV.US,D,20240131,000000,26.3172,26.33,26.26,26.26,1563,0
+BSJV.US,D,20240201,000000,26.37,26.43,26.37,26.415,6534,0
+BSJV.US,D,20240202,000000,26.27,26.3,26.2,26.2269,17463,0
+BSJV.US,D,20240205,000000,26.15,26.15,26.05,26.0647,334989,0
+BSJV.US,D,20240206,000000,26.13,26.27,26.13,26.2081,2989,0
+BSJV.US,D,20240207,000000,26.18,26.32,26.13,26.24,9987,0
+BSJV.US,D,20240208,000000,26.175,26.175,26.175,26.175,397,0
+BSJV.US,D,20240209,000000,26.24,26.2872,26.24,26.266,3696,0
+BSJV.US,D,20240212,000000,26.2175,26.3,26.195,26.195,2708,0
+BSJV.US,D,20240213,000000,26,26.0899,25.89,25.945,177342,0
+BSJV.US,D,20240214,000000,26.08,26.085,26,26.0656,10869,0
+BSJV.US,D,20240215,000000,26.13,26.1996,26.13,26.19,2072,0
+BSJV.US,D,20240216,000000,26.12,26.12,26.06,26.06,1029,0
+BSJV.US,D,20240220,000000,25.8491,27.225,25.8491,25.975,41247,0
+BSJV.US,D,20240221,000000,26.03,26.03,25.905,25.93,11646,0
+BSJV.US,D,20240222,000000,26.08,26.13,26.0213,26.0785,14043,0
+BSJV.US,D,20240223,000000,26,26.15,25.9941,26.065,18839,0
+BSJV.US,D,20240226,000000,26.03,26.03,25.9857,25.9857,1493,0
+BSJV.US,D,20240227,000000,25.9699,25.9699,25.945,25.9536,1095,0
+BSJV.US,D,20240228,000000,25.945,25.95,25.9393,25.9393,6287,0
+BSJV.US,D,20240229,000000,26.02,26.02,25.92,25.99,4325,0
+BSJV.US,D,20240301,000000,25.99,26.13,25.99,26.07,3212,0
+BSJV.US,D,20240304,000000,26.09,26.09,26.0352,26.0599,837,0
+BSJV.US,D,20240305,000000,26.0964,26.14,26.0556,26.06,4181,0
+BSJV.US,D,20240306,000000,26.2,26.2,26.14,26.14,1714,0
+BSJV.US,D,20240307,000000,26.21,26.21,26.175,26.175,538,0
+BSJV.US,D,20240308,000000,26.2799,26.2799,26.155,26.225,1917,0
+BSJV.US,D,20240311,000000,26.22,26.23,26.1825,26.19,9141,0
+BSJV.US,D,20240312,000000,26.165,26.22,26.165,26.195,1720,0
+BSJV.US,D,20240313,000000,26.2,26.29,26.2,26.26,2463,0
+BSJV.US,D,20240314,000000,26.3,26.3,26.0583,26.0583,4198,0
+BSJV.US,D,20240315,000000,26.06,26.07,26.05,26.06,910,0
+BSJV.US,D,20240318,000000,26.02,26.025,25.985,25.99,36746,0
+BSJV.US,D,20240319,000000,26.04,26.115,26.04,26.0939,1718,0
+BSJV.US,D,20240320,000000,26.075,26.2,26.075,26.2,1340,0
+BSJV.US,D,20240321,000000,26.25,26.26,26.1925,26.225,4093,0
+BSJV.US,D,20240322,000000,26.31,26.31,26.2139,26.2139,5006,0
+BSJV.US,D,20240325,000000,26.1621,26.25,26.1621,26.23,1644,0
+BSJV.US,D,20240326,000000,26.28,26.28,26.175,26.175,3333,0
+BSJV.US,D,20240327,000000,26.24,26.25,26.1965,26.215,4745,0
+BSJV.US,D,20240328,000000,26.3,26.31,26.29,26.295,1159,0
+BSJV.US,D,20240401,000000,26.28,26.28,26.155,26.155,11699,0
+BSJV.US,D,20240402,000000,26.1688,26.1688,25.9952,26.045,9734,0
+BSJV.US,D,20240403,000000,26.05,26.065,25.9808,26.065,6154,0
+BSJV.US,D,20240404,000000,26.155,26.16,26.06,26.07,3823,0
+BSJV.US,D,20240405,000000,26.06,26.07,26,26,4627,0
+BSJV.US,D,20240408,000000,26.0661,26.13,26.0408,26.11,6975,0
+BSJV.US,D,20240409,000000,26.1045,26.14,26.09,26.095,7687,0
+BSJV.US,D,20240410,000000,26,26,25.85,25.855,3369,0
+BSJV.US,D,20240411,000000,25.87,25.93,25.8442,25.855,4906,0
+BSJV.US,D,20240412,000000,25.825,25.825,25.775,25.775,1128,0
+BSJV.US,D,20240415,000000,25.63,25.66,25.63,25.645,2388,0
+BSJV.US,D,20240416,000000,25.7,25.7,25.6,25.6,1957,0
+BSJV.US,D,20240417,000000,25.6,25.62,25.58,25.58,3329,0
+BSJV.US,D,20240418,000000,25.7,25.7,25.63,25.63,692,0
+BSJV.US,D,20240419,000000,25.67,25.67,25.6225,25.6225,5622,0
+BSJV.US,D,20240422,000000,25.565,25.69,25.565,25.625,2165,0
+BSJV.US,D,20240423,000000,25.78,25.78,25.73,25.73,498,0
+BSJV.US,D,20240424,000000,25.8,25.8,25.67,25.75,1963,0
+BSJV.US,D,20240425,000000,25.7,25.7,25.45,25.6,17875,0
+BSJV.US,D,20240426,000000,25.75,25.75,25.655,25.67,2160,0
+BSJV.US,D,20240429,000000,25.75,25.75,25.702,25.702,1523,0
+BSJV.US,D,20240430,000000,25.84,25.84,25.6,25.61,1563,0
+BSJV.US,D,20240501,000000,25.6899,25.76,25.65,25.72,3526,0
+BSJV.US,D,20240502,000000,25.8,25.839,25.71,25.81,10335,0
+BSJV.US,D,20240503,000000,26.05,26.07,25.965,26.06,3772,0
+BSJV.US,D,20240506,000000,26.08,26.1,26,26.04,3416,0
+BSJV.US,D,20240507,000000,26.1199,26.13,26.05,26.1,4876,0
+BSJV.US,D,20240508,000000,26.035,26.09,26,26,2268,0
+BSJV.US,D,20240509,000000,26.06,26.09,26.015,26.04,7824,0
+BSJV.US,D,20240510,000000,26.09,26.11,26.05,26.0721,13721,0
+BSJV.US,D,20240513,000000,26.15,26.15,26.08,26.08,876,0
+BSJV.US,D,20240514,000000,26.12,26.14,26.05,26.09,6930,0
+BSJV.US,D,20240515,000000,26.1781,26.235,26.1781,26.235,1061,0
+BSJV.US,D,20240516,000000,26.28,26.28,26.1801,26.21,2895,0
+BSJV.US,D,20240517,000000,26.155,26.25,26.15,26.17,16060,0
+BSJV.US,D,20240520,000000,26.06,26.08,25.98,26.03,10399,0
+BSJV.US,D,20240521,000000,26.09,26.11,26.04,26.05,6422,0
+BSJV.US,D,20240522,000000,26.04,26.04,25.91,25.96,5882,0
+BSJV.US,D,20240523,000000,25.97,26,25.86,25.925,9585,0
+BSJV.US,D,20240524,000000,25.95,26,25.9139,25.955,5935,0
+BSJV.US,D,20240528,000000,25.99,26.02,25.77,25.8593,81678,0
+BSJV.US,D,20240529,000000,25.81,25.81,25.69,25.745,3078,0
+BSJV.US,D,20240530,000000,25.83,25.87,25.65,25.7984,10824,0
+BSJV.US,D,20240531,000000,25.875,25.96,25.875,25.92,1262,0
+BSJV.US,D,20240603,000000,26.04,26.29,25.94,25.99,11538,0
+BSJV.US,D,20240604,000000,26.06,26.08,26.015,26.015,3311,0
+BSJV.US,D,20240605,000000,26.1,26.16,26.1,26.105,1655,0
+BSJV.US,D,20240606,000000,26.17,26.17,26.095,26.095,2584,0
+BSJV.US,D,20240607,000000,26.08,26.08,25.9717,26.005,2767,0
+BSJV.US,D,20240610,000000,26.06,26.1,25.95,26.09,9851,0
+BSJV.US,D,20240611,000000,26.07,26.11,26.0207,26.06,3135,0
+BSJV.US,D,20240612,000000,26.2101,26.31,26.205,26.205,1641,0
+BSJV.US,D,20240613,000000,26.23,26.23,26.08,26.14,21660,0
+BSJV.US,D,20240614,000000,26.09,26.09,25.95,25.95,183,0
+BSJV.US,D,20240617,000000,26.09,26.13,26.0313,26.0775,3253,0
+BSJV.US,D,20240618,000000,26.2,26.22,26.1302,26.195,2002,0
+BSJV.US,D,20240620,000000,26.22,26.22,26.135,26.1535,2424,0
+BSJV.US,D,20240621,000000,26.185,26.27,26.16,26.24,1939,0
+BSJV.US,D,20240624,000000,26.17,26.17,26.02,26.065,5236,0
+BSJV.US,D,20240625,000000,26.0895,26.13,26.04,26.04,1107,0
+BSJV.US,D,20240626,000000,26.13,26.13,25.98,26.05,6669,0
+BSJV.US,D,20240627,000000,26.12,26.14,26.02,26.0853,2862,0
+BSJV.US,D,20240628,000000,26.16,26.17,26.02,26.02,3329,0
+BSJV.US,D,20240701,000000,26.13,26.13,25.91,25.93,7596,0
+BSJV.US,D,20240702,000000,26.06,26.06,25.94,26.021,7623,0
+BSJV.US,D,20240703,000000,26.03,26.13,26.03,26.095,1694,0
+BSJV.US,D,20240705,000000,26.46,26.46,26.06,26.23,4856,0
+BSJV.US,D,20240708,000000,26.21,26.21,26.16,26.195,5317,0
+BSJV.US,D,20240709,000000,26.25,26.25,26.12,26.175,7000,0
+BSJV.US,D,20240710,000000,26.27,26.28,26.215,26.24,3855,0
+BSJV.US,D,20240711,000000,26.43,26.43,26.24,26.39,2385,0
+BSJV.US,D,20240712,000000,26.46,26.47,26.3941,26.4471,4403,0
+BSJV.US,D,20240715,000000,26.35,26.48,26.35,26.425,4110,0
+BSJV.US,D,20240716,000000,26.485,26.62,26.485,26.58,3785,0
+BSJV.US,D,20240717,000000,26.54,26.59,26.54,26.55,5979,0
+BSJV.US,D,20240718,000000,26.48,26.54,26.4,26.48,13543,0
+BSJV.US,D,20240719,000000,26.63,27.16,26.34,26.3855,88857,0
+BSJV.US,D,20240722,000000,26.221,26.33,26.221,26.3056,1058,0
+BSJV.US,D,20240723,000000,26.39,26.4,26.29,26.37,4218,0
+BSJV.US,D,20240724,000000,26.35,26.35,26.2658,26.2658,3136,0
+BSJV.US,D,20240725,000000,26.33,26.351,26.25,26.3165,13025,0
+BSJV.US,D,20240726,000000,26.42,26.42,26.34,26.375,3559,0
+BSJV.US,D,20240729,000000,26.44,26.44,26.3,26.3022,3649,0
+BSJV.US,D,20240730,000000,26.39,26.39,26.21,26.3,5160,0
+BSJV.US,D,20240731,000000,26.41,26.5,26.3899,26.46,20614,0
+BSJV.US,D,20240801,000000,26.48,26.49,26.3301,26.3666,6248,0
+BSJV.US,D,20240802,000000,26.32,26.34,26.29,26.2921,12199,0
+BSJV.US,D,20240805,000000,26.15,26.22,26.11,26.137,3751,0
+BSJV.US,D,20240806,000000,26.32,26.3991,26.18,26.2928,3873,0
+BSJV.US,D,20240807,000000,26.38,26.42,26.2,26.2,4700,0
+BSJV.US,D,20240808,000000,26.3323,26.44,26.3323,26.4226,1891,0
+BSJV.US,D,20240809,000000,26.42,26.43,26.4,26.43,2164,0
+BSJV.US,D,20240812,000000,26.44,26.48,26.35,26.4116,25390,0
+BSJV.US,D,20240813,000000,26.41,26.57,26.41,26.5555,8107,0
+BSJV.US,D,20240814,000000,26.46,26.65,26.46,26.53,27698,0
+BSJV.US,D,20240815,000000,26.53,26.62,26.53,26.5808,5554,0
+BSJV.US,D,20240816,000000,26.66,26.73,26.66,26.73,3668,0
+BSJV.US,D,20240819,000000,26.58,26.6,26.51,26.51,12842,0
+BSJV.US,D,20240820,000000,26.6335,26.6336,26.53,26.5511,8052,0
+BSJV.US,D,20240821,000000,26.67,26.72,26.57,26.72,10514,0
+BSJV.US,D,20240822,000000,26.58,26.77,26.58,26.59,8942,0
+BSJV.US,D,20240823,000000,26.78,26.84,26.695,26.83,2852,0
+BSJV.US,D,20240826,000000,26.84,26.9,26.69,26.77,46305,0
+BSJV.US,D,20240827,000000,26.72,26.82,26.7,26.7525,7846,0
+BSJV.US,D,20240828,000000,26.78,26.78,26.67,26.7088,17609,0
+BSJV.US,D,20240829,000000,26.78,26.78,26.72,26.7441,2513,0
+BSJV.US,D,20240830,000000,26.82,26.82,26.6801,26.78,7820,0
+BSJV.US,D,20240903,000000,26.7499,26.75,26.59,26.644,5968,0
+BSJV.US,D,20240904,000000,26.61,26.82,26.61,26.72,3272,0
+BSJV.US,D,20240905,000000,26.83,26.889,26.7697,26.8254,10425,0
+BSJV.US,D,20240906,000000,26.78,26.86,26.72,26.7889,9737,0
+BSJV.US,D,20240909,000000,26.81,26.89,26.8,26.85,2962,0
+BSJV.US,D,20240910,000000,26.82,26.82,26.74,26.7788,878,0
+BSJV.US,D,20240911,000000,26.8,26.835,26.78,26.835,2415,0
+BSJV.US,D,20240912,000000,26.89,26.91,26.85,26.86,5802,0
+BSJV.US,D,20240913,000000,26.93,26.945,26.93,26.945,946,0
+BSJV.US,D,20240916,000000,27,27.03,26.98,27.0072,1638,0
+BSJV.US,D,20240917,000000,27.08,27.08,26.9601,27.0283,5234,0
+BSJV.US,D,20240918,000000,27.0146,27.11,27.01,27.06,2201,0
+BSJV.US,D,20240919,000000,27.23,27.23,27.1374,27.1374,6666,0
+BSJV.US,D,20240920,000000,27.19,27.19,27.05,27.17,7790,0
+BSJV.US,D,20240923,000000,27.06,27.14,26.96,27.07,17944,0
+BSJV.US,D,20240924,000000,27.06,27.13,26.97,27.09,8037,0
+BSJV.US,D,20240925,000000,27.07,27.09,26.98,27.07,9278,0
+BSJV.US,D,20240926,000000,27,27.06,26.88,26.99,26559,0
+BSJV.US,D,20240927,000000,27.05,27.0789,26.9,26.9553,29558,0
+BSJV.US,D,20240930,000000,26.98,26.99,26.89,26.89,1373,0
+BSJV.US,D,20241001,000000,26.9,27.01,26.89,26.9261,3707,0
+BSJV.US,D,20241002,000000,26.83,26.95,26.8,26.86,4442,0
+BSJV.US,D,20241003,000000,26.92,26.92,26.8,26.9,2901,0
+BSJV.US,D,20241004,000000,26.88,26.88,26.74,26.83,9049,0
+BSJV.US,D,20241007,000000,26.79,26.79,26.65,26.68,1418,0
+BSJV.US,D,20241008,000000,26.73,26.75,26.68,26.74,3933,0
+BSJV.US,D,20241009,000000,26.6861,26.73,26.64,26.71,4745,0
+BSJV.US,D,20241010,000000,26.68,26.74,26.61,26.61,12648,0
+BSJV.US,D,20241011,000000,26.72,26.7488,26.72,26.725,695,0
+BSJV.US,D,20241014,000000,26.66,26.76,26.66,26.74,6084,0
+BSJV.US,D,20241015,000000,26.72,26.76,26.6601,26.685,3409,0
+BSJV.US,D,20241016,000000,26.86,26.87,26.77,26.8223,1510,0
+BSJV.US,D,20241017,000000,26.7,26.7525,26.7,26.745,1240,0
+BSJV.US,D,20241018,000000,26.74,26.86,26.74,26.86,10925,0
+BSJV.US,D,20241021,000000,26.63,26.63,26.5035,26.565,3067,0
+BSJV.US,D,20241022,000000,26.56,26.56,26.5079,26.5079,1939,0
+BSJV.US,D,20241023,000000,26.38,26.46,26.38,26.3906,2060,0
+BSJV.US,D,20241024,000000,26.38,26.57,26.38,26.4972,9822,0
+BSJV.US,D,20241025,000000,26.54,26.57,26.3273,26.3273,182398,0
+BSJV.US,D,20241028,000000,26.31,26.48,26.31,26.33,7866,0
+BSJV.US,D,20241029,000000,26.37,26.42,26.2874,26.4084,906,0
+BSJV.US,D,20241030,000000,26.32,26.46,26.32,26.3583,5944,0
+BSJV.US,D,20241031,000000,26.4,26.4,26.2846,26.2846,3223,0
+BSJV.US,D,20241101,000000,26.38,26.38,26.28,26.31,8128,0
+BSJV.US,D,20241104,000000,26.42,26.42,26.2835,26.296,1995,0
+BSJV.US,D,20241105,000000,26.3699,26.37,26.3599,26.37,1521,0
+BSJV.US,D,20241106,000000,26.35,26.48,26.35,26.4268,2663,0
+BSJV.US,D,20241107,000000,26.5199,26.6,26.4755,26.5447,2836,0
+BSJV.US,D,20241108,000000,26.535,26.7,26.53,26.6,18255,0
+BSJV.US,D,20241111,000000,26.65,26.65,26.5013,26.5872,3180,0
+BSJV.US,D,20241112,000000,26.44,26.54,26.44,26.48,15059,0
+BSJV.US,D,20241113,000000,26.51,26.55,26.5,26.5,1283,0
+BSJV.US,D,20241114,000000,26.4401,26.57,26.4401,26.49,901,0
+BSJV.US,D,20241115,000000,26.3,26.47,26.29,26.43,14868,0
+BSJV.US,D,20241118,000000,26.34,26.39,26.2804,26.3253,6020,0
+BSJV.US,D,20241119,000000,26.18,26.4,26.14,26.36,20250,0
+BSJV.US,D,20241120,000000,26.29,26.39,26.28,26.39,5080,0
+BSJV.US,D,20241121,000000,26.341,26.439,26.341,26.3692,958,0
+BSJV.US,D,20241122,000000,26.42,26.43,26.31,26.39,5473,0
+BSJV.US,D,20241125,000000,26.49,26.51,26.4427,26.475,2622,0
+BSJV.US,D,20241126,000000,26.4555,26.4555,26.4029,26.4029,432,0
+BSJV.US,D,20241127,000000,26.39,26.48,26.39,26.4455,4512,0
+BSJV.US,D,20241202,000000,26.46,26.55,26.46,26.545,1760,0
+BSJV.US,D,20241203,000000,26.5599,26.58,26.52,26.5474,5198,0
+BSJV.US,D,20241204,000000,26.54,26.5999,26.54,26.57,1499,0
+BSJV.US,D,20241205,000000,26.61,26.61,26.5597,26.5597,441,0
+BSJV.US,D,20241206,000000,26.59,26.67,26.58,26.67,6952,0
+BSJV.US,D,20241209,000000,26.595,26.62,26.5883,26.5883,2713,0
+BSJV.US,D,20241210,000000,26.67,26.67,26.655,26.655,541,0
+BSJV.US,D,20241211,000000,26.67,26.6833,26.63,26.6597,1378,0
+BSJV.US,D,20241212,000000,26.6596,27.65,26.604,26.604,2559,0
+BSJV.US,D,20241213,000000,26.54,26.55,26.48,26.495,3002,0
+BSJV.US,D,20241216,000000,26.53,26.53,26.49,26.505,3038,0
+BSJV.US,D,20241217,000000,26.4544,26.53,26.4544,26.4567,19865,0
+BSJV.US,D,20241218,000000,26.51,26.52,26.18,26.18,4563,0
+BSJV.US,D,20241219,000000,26.29,26.29,26.1041,26.1041,6249,0
+BSJV.US,D,20241220,000000,26.23,26.25,26.1982,26.1982,3259,0
+BSJV.US,D,20241223,000000,26.1,26.1,25.9674,25.9674,7618,0
+BSJV.US,D,20241224,000000,26.03,26.035,25.9899,26.035,1449,0
+BSJV.US,D,20241226,000000,26,26.095,25.9979,26.095,15286,0
+BSJV.US,D,20241227,000000,26.09,26.09,25.97,26,5459,0
+BSJV.US,D,20241230,000000,26,26.08,25.995,26.0436,9187,0
+BSJV.US,D,20241231,000000,26.1095,26.1095,26.03,26.045,7524,0
+BSJV.US,D,20250102,000000,26.13,26.14,26.03,26.075,14110,0
+BSJV.US,D,20250103,000000,26.18,26.19,26.15,26.18,3970,0
+BSJV.US,D,20250106,000000,26.23,26.23,26.141,26.179,22171,0
+BSJV.US,D,20250107,000000,26.2,26.2,26.11,26.1159,10003,0
+BSJV.US,D,20250108,000000,26.1,26.17,26.1,26.17,7870,0
+BSJV.US,D,20250110,000000,26.08,26.08,26.035,26.035,7561,0
+BSJV.US,D,20250113,000000,26,26.04,25.9401,26.025,4751,0
+BSJV.US,D,20250114,000000,26.06,26.07,26.0514,26.0514,3227,0
+BSJV.US,D,20250115,000000,26.13,26.28,26.13,26.2597,22848,0
+BSJV.US,D,20250116,000000,26.3,26.344,26.28,26.3145,9749,0
+BSJV.US,D,20250117,000000,26.36,26.39,26.3599,26.38,3587,0
+BSJV.US,D,20250121,000000,26.28,26.32,26.275,26.31,15317,0
+BSJV.US,D,20250122,000000,26.33,26.33,26.3,26.315,5682,0
+BSJV.US,D,20250123,000000,26.2301,26.34,26.23,26.34,8604,0
+BSJV.US,D,20250124,000000,26.41,26.41,26.3499,26.375,6792,0
+BSJV.US,D,20250127,000000,26.37,27.455,26.28,26.4075,10210,0
+BSJV.US,D,20250128,000000,26.39,26.44,26.385,26.425,11530,0
+BSJV.US,D,20250129,000000,26.44,26.45,26.4025,26.4241,14298,0
+BSJV.US,D,20250130,000000,26.47,26.49,26.4201,26.48,33790,0
+BSJV.US,D,20250131,000000,26.51,26.51,26.4187,26.4187,4701,0
+BSJV.US,D,20250203,000000,26.38,26.4,26.38,26.3918,5974,0
+BSJV.US,D,20250204,000000,26.39,26.49,26.39,26.4648,45740,0
+BSJV.US,D,20250205,000000,26.5112,26.59,26.5112,26.575,3485,0
+BSJV.US,D,20250206,000000,26.58,26.58,26.52,26.53,6249,0
+BSJV.US,D,20250207,000000,26.5,26.5,26.4,26.4237,3979,0
+BSJV.US,D,20250210,000000,26.57,26.57,26.4407,26.4725,4449,0
+BSJV.US,D,20250211,000000,26.43,26.48,26.4001,26.435,6208,0
+BSJV.US,D,20250212,000000,26.36,26.3999,26.3501,26.38,2129,0
+BSJV.US,D,20250213,000000,26.67,27.43,26.42,26.4847,2732,0
+BSJV.US,D,20250214,000000,26.53,26.54,26.48,26.5047,15171,0
+BSJV.US,D,20250218,000000,26.46,26.53,26.46,26.4986,11062,0
+BSJV.US,D,20250219,000000,26.48,26.52,26.4201,26.4988,5741,0
+BSJV.US,D,20250220,000000,26.4658,26.55,26.4658,26.525,879,0
+BSJV.US,D,20250221,000000,26.52,26.545,26.47,26.475,6489,0
+BSJV.US,D,20250224,000000,26.35,26.39,26.31,26.39,5661,0
+BSJV.US,D,20250225,000000,26.43,26.44,26.38,26.4292,3638,0
+BSJV.US,D,20250226,000000,26.4621,26.49,26.42,26.4814,36863,0
+BSJV.US,D,20250227,000000,26.44,26.44,26.395,26.395,2031,0
+BSJV.US,D,20250228,000000,26.52,26.52,26.4,26.51,4384,0
+BSJV.US,D,20250303,000000,26.51,26.51,26.38,26.4201,12876,0
+BSJV.US,D,20250304,000000,26.4,26.411,26.33,26.411,1860,0
+BSJV.US,D,20250305,000000,26.46,26.46,26.43,26.46,7650,0
+BSJV.US,D,20250306,000000,26.6,26.6,26.32,26.32,4299,0
+BSJV.US,D,20250307,000000,26.399,26.399,26.32,26.37,5307,0
+BSJV.US,D,20250310,000000,26.32,26.35,26.245,26.265,4693,0
+BSJV.US,D,20250311,000000,26.27,26.27,26.15,26.16,6372,0
+BSJV.US,D,20250312,000000,26.19,26.22,26.1,26.165,7681,0
+BSJV.US,D,20250313,000000,26.24,26.24,25.98,26.04,3347,0
+BSJV.US,D,20250314,000000,26.15,26.19,26.07,26.1396,7465,0
+BSJV.US,D,20250317,000000,26,26.21,26,26.195,8421,0
+BSJV.US,D,20250318,000000,26.165,26.19,26.1453,26.1453,1801,0
+BSJV.US,D,20250319,000000,26.22,26.329,26.15,26.329,14005,0
+BSJV.US,D,20250320,000000,26.37,26.37,26.3022,26.3022,5080,0
+BSJV.US,D,20250321,000000,26.3,26.305,26.23,26.2953,1881,0
+BSJV.US,D,20250324,000000,26.2307,26.2691,26.18,26.2341,5607,0
+BSJV.US,D,20250325,000000,26.2986,26.2986,26.1643,26.1904,2047,0
+BSJV.US,D,20250326,000000,26.2,26.21,26.08,26.095,5352,0
+BSJV.US,D,20250327,000000,26.05,26.15,26.01,26.03,5577,0
+BSJV.US,D,20250328,000000,26.11,26.11,25.98,26.01,4931,0
+BSJV.US,D,20250331,000000,25.95,26.03,25.82,26.03,7737,0
+BSJV.US,D,20250401,000000,25.995,26.12,25.995,26.12,4269,0
+BSJV.US,D,20250402,000000,26.0501,26.1909,26.0501,26.17,1910,0
+BSJV.US,D,20250403,000000,25.9,25.9,25.8,25.87,2816,0
+BSJV.US,D,20250404,000000,25.45,25.57,25.25,25.25,1425,0
+BSJV.US,D,20250407,000000,24.91,25.59,24.91,25.08,12353,0
+BSJV.US,D,20250408,000000,25.61,25.6899,25,25,6892,0
+BSJV.US,D,20250409,000000,24.74,25.64,24.74,25.64,32606,0
+BSJV.US,D,20250410,000000,24.75,25.4,24.75,25.27,5807,0
+BSJV.US,D,20250411,000000,24.97,27.74,24.97,25.43,4151,0
+BSJV.US,D,20250414,000000,25.49,26.57,25.49,25.55,2130,0
+BSJV.US,D,20250415,000000,25.64,25.64,25.5655,25.62,2849,0
+BSJV.US,D,20250416,000000,25.6026,25.67,25.49,25.51,16863,0
+BSJV.US,D,20250417,000000,25.702,25.8,25.702,25.76,12015,0
+BSJV.US,D,20250421,000000,25.53,26.8,25.3701,25.45,29739,0
+BSJV.US,D,20250422,000000,25.68,25.69,25.58,25.58,10884,0
+BSJV.US,D,20250423,000000,25.92,26.02,25.7018,25.7404,3573,0
+BSJV.US,D,20250424,000000,25.79,26.17,25.79,25.96,6658,0
+BSJV.US,D,20250425,000000,26.01,26.09,25.94,26,6069,0
+BSJV.US,D,20250428,000000,26.0881,26.0899,25.91,26.03,10165,0
+BSJV.US,D,20250429,000000,26.06,26.12,26,26.12,1292,0
+BSJV.US,D,20250430,000000,26.01,26.01,25.9,25.97,9458,0
+BSJV.US,D,20250501,000000,26.03,26.06,25.91,25.98,9505,0
+BSJV.US,D,20250502,000000,26.0225,26.05,25.92,26.0225,5002,0
+BSJV.US,D,20250505,000000,26.02,28.06,25.95,25.97,2004,0
+BSJV.US,D,20250506,000000,25.9868,26,25.95,25.95,2164,0
+BSJV.US,D,20250507,000000,26.05,26.05,25.95,25.95,582,0
+BSJV.US,D,20250508,000000,26.08,26.09,25.94,25.94,12502,0
+BSJV.US,D,20250509,000000,26.08,26.09,25.95,25.95,4767,0
+BSJV.US,D,20250512,000000,26.29,26.31,26.2,26.24,2411,0
+BSJV.US,D,20250513,000000,26.325,26.37,26.27,26.32,6630,0
+BSJV.US,D,20250514,000000,26.34,26.3588,26.245,26.245,6095,0
+BSJV.US,D,20250515,000000,26.2701,26.35,26.25,26.27,5184,0
+BSJV.US,D,20250516,000000,26.4099,26.4099,26.352,26.3584,1054,0
+BSJV.US,D,20250519,000000,26.1695,26.175,26.13,26.175,1890,0
+BSJV.US,D,20250520,000000,26.18,26.18,26.13,26.177,3039,0
+BSJV.US,D,20250521,000000,26.17,26.17,25.95,25.9818,6389,0
+BSJV.US,D,20250522,000000,26.02,26.07,25.94,26.07,10628,0
+BSJV.US,D,20250523,000000,26.01,26.02,25.94,25.94,2936,0
+BSJV.US,D,20250527,000000,26,26.1899,26,26.1634,5374,0
+BSJV.US,D,20250528,000000,26.2,26.2,26.08,26.12,3997,0
+BSJV.US,D,20250529,000000,26.2,26.26,26.1401,26.15,1942,0
+BSJV.US,D,20250530,000000,26.25,26.27,26.235,26.2379,1417,0
+BSJV.US,D,20250602,000000,26.29,26.29,26.15,26.23,9232,0
+BSJV.US,D,20250603,000000,26.285,26.35,26.2598,26.305,2101,0
+BSJV.US,D,20250604,000000,26.3301,26.4,26.29,26.35,1268,0
+BSJV.US,D,20250605,000000,26.28,26.39,26.25,26.25,5283,0
+BSJV.US,D,20250606,000000,26.3215,26.3599,26.23,26.29,5618,0
+BSJV.US,D,20250609,000000,26.27,26.39,26.26,26.29,2125,0
+BSJV.US,D,20250610,000000,26.42,26.43,26.29,26.43,4747,0
+BSJV.US,D,20250611,000000,26.42,26.42,26.3692,26.3692,43309,0
+BSJV.US,D,20250612,000000,26.367,26.43,26.3,26.36,9134,0
+BSJV.US,D,20250613,000000,26.28,26.38,26.25,26.3074,1330,0
+BSJV.US,D,20250616,000000,26.27,26.42,26.27,26.42,2436,0
+BSJV.US,D,20250617,000000,26.42,26.43,26.345,26.345,4518,0
+BSJV.US,D,20250618,000000,26.34,26.43,26.34,26.43,272,0
+BSJV.US,D,20250620,000000,26.3988,26.47,26.37,26.47,2308,0
+BSJV.US,D,20250623,000000,26.34,26.38,26.3385,26.38,2773,0
+BSJV.US,D,20250624,000000,26.4295,26.4553,26.4093,26.4553,1421,0
+BSJV.US,D,20250625,000000,26.51,26.51,26.4,26.41,6320,0
+BSJV.US,D,20250626,000000,26.58,26.61,26.505,26.56,7460,0
+BSJV.US,D,20250627,000000,26.61,26.61,26.56,26.59,9155,0
+BSJV.US,D,20250630,000000,26.6551,26.68,26.62,26.68,1424,0
+BSJV.US,D,20250701,000000,26.6992,26.6992,26.67,26.69,1957,0
+BSJV.US,D,20250702,000000,26.71,26.73,26.71,26.72,11564,0
+BSJV.US,D,20250703,000000,26.72,26.74,26.6963,26.6963,3349,0
+BSJV.US,D,20250707,000000,26.71,26.71,26.53,26.53,13095,0
+BSJV.US,D,20250708,000000,26.62,26.62,26.52,26.52,9742,0
+BSJV.US,D,20250710,000000,26.63,26.6493,26.5295,26.54,4280,0
+BSJV.US,D,20250711,000000,26.54,26.5791,26.5,26.5,4599,0
+BSJV.US,D,20250714,000000,26.55,26.557,26.47,26.47,3122,0
+BSJV.US,D,20250715,000000,26.52,26.5209,26.4209,26.45,2573,0
+BSJV.US,D,20250716,000000,26.51,26.54,26.46,26.54,5575,0
+BSJV.US,D,20250717,000000,26.54,26.59,26.5,26.54,5316,0
+BSJV.US,D,20250718,000000,26.59,26.59,26.48,26.5356,11276,0
+BSJV.US,D,20250721,000000,26.49,26.51,26.41,26.45,3428,0
+BSJV.US,D,20250722,000000,26.48,26.539,26.48,26.49,3474,0
+BSJV.US,D,20250723,000000,26.52,26.54,26.5,26.5113,1957,0
+BSJV.US,D,20250724,000000,26.4927,26.54,26.4567,26.49,3374,0
+BSJV.US,D,20250725,000000,26.57,26.59,26.49,26.515,9377,0
+BSJV.US,D,20250728,000000,26.6,26.6,26.48,26.505,8420,0
+BSJV.US,D,20250729,000000,26.54,26.55,26.49,26.52,1447,0
+BSJV.US,D,20250730,000000,26.49,26.54,26.45,26.4653,8147,0
+BSJV.US,D,20250731,000000,26.5197,26.5387,26.45,26.4761,12677,0
+BSJV.US,D,20250801,000000,26.4576,26.53,26.4,26.465,12218,0
+BSJV.US,D,20250804,000000,26.5946,26.6,26.47,26.5744,10631,0
+BSJV.US,D,20250805,000000,26.52,26.5891,26.51,26.55,878,0
+BSJV.US,D,20250806,000000,26.55,26.6,26.51,26.5799,6500,0
+BSJV.US,D,20250807,000000,26.56,26.56,26.47,26.523,12716,0
+BSJV.US,D,20250808,000000,26.55,26.5699,26.525,26.525,1166,0
+BSJV.US,D,20250811,000000,26.5484,26.57,26.53,26.5451,2607,0
+BSJV.US,D,20250812,000000,26.58,26.63,26.5684,26.6,5512,0
+BSJV.US,D,20250813,000000,26.635,26.7,26.61,26.695,9789,0
+BSJV.US,D,20250814,000000,26.64,26.65,26.56,26.6,9654,0
+BSJV.US,D,20250815,000000,26.63,26.65,26.6,26.625,6610,0
+BSJV.US,D,20250818,000000,26.5,26.54,26.46,26.495,13572,0
+BSJV.US,D,20250819,000000,26.47,26.52,26.45,26.47,6576,0
+BSJV.US,D,20250820,000000,26.4694,26.48,26.435,26.44,3898,0
+BSJV.US,D,20250821,000000,26.51,26.51,26.36,26.38,19746,0
+BSJV.US,D,20250822,000000,26.45,26.6388,26.4,26.62,9246,0
+BSJV.US,D,20250825,000000,26.5869,26.62,26.58,26.5847,8347,0
+BSJV.US,D,20250826,000000,26.6,26.655,26.57,26.625,4168,0
+BSJV.US,D,20250827,000000,26.55,26.71,26.55,26.67,19287,0
+BSJV.US,D,20250828,000000,26.74,26.74,26.64,26.695,6148,0
+BSJV.US,D,20250829,000000,26.6615,26.7081,26.62,26.64,7010,0
+BSJV.US,D,20250902,000000,26.55,26.5899,26.5,26.58,27458,0
+BSJV.US,D,20250903,000000,26.64,26.686,26.6,26.66,6498,0
+BSJV.US,D,20250904,000000,26.64,26.73,26.63,26.7109,19873,0
+BSJV.US,D,20250905,000000,26.8,26.8,26.71,26.745,8765,0
+BSJV.US,D,20250908,000000,26.85,26.85,26.69,26.7666,57235,0
+BSJV.US,D,20250909,000000,26.77,26.7799,26.68,26.7103,9609,0
+BSJV.US,D,20250910,000000,26.8106,26.85,26.73,26.785,7619,0
+BSJV.US,D,20250911,000000,26.88,26.88,26.7801,26.83,10582,0
+BSJV.US,D,20250912,000000,26.89,26.89,26.8,26.825,11242,0
+BSJV.US,D,20250915,000000,26.78,26.9595,26.78,26.9,14665,0
+BSJV.US,D,20250916,000000,26.94,26.95,26.83,26.89,7708,0
+BSJV.US,D,20250917,000000,26.92,26.92,26.8,26.8111,5067,0
+BSJV.US,D,20250918,000000,26.86,26.91,26.8,26.87,5546,0
+BSJV.US,D,20250919,000000,26.8501,26.96,26.8501,26.9,9897,0
+BSJV.US,D,20250922,000000,26.8,26.8599,26.7385,26.795,43016,0
+BSJV.US,D,20250923,000000,26.849,26.8699,26.73,26.755,22147,0
+BSJV.US,D,20250924,000000,26.88,26.88,26.71,26.765,20505,0
+BSJV.US,D,20250925,000000,26.6915,26.73,26.662,26.6812,7304,0
+BSJV.US,D,20250926,000000,26.76,26.79,26.65,26.71,15303,0
+BSJV.US,D,20250929,000000,26.78,26.8095,26.75,26.755,14177,0
+BSJV.US,D,20250930,000000,26.81,26.85,26.7108,26.79,43782,0
+BSJV.US,D,20251001,000000,26.85,26.889,26.72,26.8278,6832,0
+BSJV.US,D,20251002,000000,26.827,26.86,26.75,26.795,9615,0
+BSJV.US,D,20251003,000000,26.82,26.82,26.73,26.77,64304,0
+BSJV.US,D,20251006,000000,26.77,26.81,26.72,26.765,16252,0
+BSJV.US,D,20251007,000000,26.8,26.8,26.7,26.74,32875,0
+BSJV.US,D,20251008,000000,26.755,26.78,26.68,26.685,4774,0
+BSJV.US,D,20251009,000000,26.6999,26.6999,26.51,26.58,7643,0
+BSJV.US,D,20251010,000000,26.66,26.66,26.4,26.41,12221,0
+BSJV.US,D,20251013,000000,26.51,26.5795,26.45,26.555,26262,0
+BSJV.US,D,20251014,000000,26.505,26.6399,26.5004,26.5773,23599,0
+BSJV.US,D,20251015,000000,26.7188,26.7497,26.63,26.7,17841,0
+BSJV.US,D,20251016,000000,26.74,26.74,26.53,26.6,22341,0
+BSJV.US,D,20251017,000000,26.6028,26.68,26.595,26.6499,10789,0
+BSJV.US,D,20251020,000000,26.64,26.64,26.5293,26.585,23071,0
+BSJV.US,D,20251021,000000,26.62,26.62,26.52,26.53,15568,0
+BSJV.US,D,20251022,000000,26.54,26.58,26.48,26.51,10891,0
+BSJV.US,D,20251023,000000,26.54,26.5688,26.51,26.54,4725,0
+BSJV.US,D,20251024,000000,26.66,26.66,26.5661,26.61,4006,0
+BSJV.US,D,20251027,000000,26.65,26.71,26.6,26.705,4628,0
+BSJV.US,D,20251028,000000,26.74,26.74,26.66,26.66,11499,0
+BSJV.US,D,20251029,000000,26.6712,26.729,26.55,26.575,24184,0
+BSJV.US,D,20251030,000000,26.51,26.59,26.46,26.5062,13836,0
+BSJV.US,D,20251031,000000,26.47,26.57,26.47,26.495,5955,0
+BSJV.US,D,20251103,000000,26.57,26.57,26.41,26.43,23305,0
+BSJV.US,D,20251104,000000,26.42,26.45,26.38,26.395,47988,0
+BSJV.US,D,20251105,000000,26.36,26.49,26.36,26.465,14452,0
+BSJV.US,D,20251106,000000,26.55,26.55,26.4,26.46,3497,0
+BSJV.US,D,20251107,000000,26.46,26.4999,26.44,26.4597,3852,0
+BSJV.US,D,20251110,000000,26.59,26.638126,26.565,26.615,8679,0
+BSJV.US,D,20251111,000000,26.6469,26.72,26.5601,26.64,23368,0
+BSJV.US,D,20251112,000000,26.68,26.6883,26.54,26.585,20755,0
+BSJV.US,D,20251113,000000,26.56,26.56,26.4,26.44,4298,0
+BSJV.US,D,20251114,000000,26.4314,26.5299,26.42,26.465,16172,0
+BSJV.US,D,20251117,000000,26.48,26.48,26.3391,26.3391,11579,0
+BSJV.US,D,20251118,000000,26.35,26.35,26.33,26.345,3174,0
+BSJV.US,D,20251119,000000,26.35,26.485,26.343,26.385,12585,0
+BSJV.US,D,20251120,000000,26.6,26.6,26.36,26.4003,8965,0
+BSJV.US,D,20251121,000000,26.54,26.54,26.3901,26.4996,18004,0
+BSJV.US,D,20251124,000000,26.33,26.4699,26.33,26.4313,16263,0
+BSJV.US,D,20251125,000000,26.48,26.57,26.425,26.545,20572,0
+BSJV.US,D,20251126,000000,26.55,26.64,26.53,26.585,14464,0
+BSJV.US,D,20251128,000000,26.66,26.6899,26.59,26.6247,6974,0
+BSJV.US,D,20251201,000000,26.58,26.6299,26.52,26.57,28997,0
+BSJV.US,D,20251202,000000,26.6138,26.67,26.57,26.6169,19630,0
+BSJV.US,D,20251203,000000,26.69,26.7295,26.6165,26.69,15270,0
+BSJV.US,D,20251204,000000,26.69,26.7,26.59,26.685,19437,0
+BSJV.US,D,20251205,000000,26.73,26.75,26.68,26.6861,20968,0
+BSJV.US,D,20251208,000000,26.7,26.7,26.615,26.6249,10989,0
+BSJV.US,D,20251209,000000,26.56,26.67,26.56,26.6101,38808,0
+BSJV.US,D,20251210,000000,26.63,26.73,26.56,26.6989,17021,0
+BSJV.US,D,20251211,000000,26.72,26.7692,26.65,26.7142,21391,0
+BSJV.US,D,20251212,000000,26.72,26.73,26.6001,26.65,6017,0
+BSJV.US,D,20251215,000000,26.7,26.7499,26.6,26.69,21727,0
+BSJV.US,D,20251216,000000,26.71,26.72,26.63,26.665,8648,0
+BSJV.US,D,20251217,000000,26.6,26.695,26.55,26.63,41888,0
+BSJV.US,D,20251218,000000,26.75,26.75,26.64,26.6874,57005,0
+BSJV.US,D,20251219,000000,26.67,26.79,26.67,26.7,75592,0
+BSJV.US,D,20251222,000000,26.5373,26.62,26.49,26.57,60829,0
+BSJV.US,D,20251223,000000,26.57,26.6492,26.5091,26.59,79935,0
+BSJV.US,D,20251224,000000,26.55,26.7,26.55,26.645,38903,0
+BSJV.US,D,20251226,000000,26.71,26.71,26.6243,26.655,13449,0
+BSJV.US,D,20251229,000000,26.65,26.68,26.56,26.625,30800,0
+BSJV.US,D,20251230,000000,26.63,26.7399,26.63,26.68,46610,0
+BSJV.US,D,20251231,000000,26.6701,26.7296,26.6248,26.7,10279,0
+BSJV.US,D,20260102,000000,26.7,26.72,26.63,26.66,57336,0
+BSJV.US,D,20260105,000000,26.64,26.8,26.64,26.755,57577,0
+BSJV.US,D,20260106,000000,26.8,26.82,26.74,26.775,26902,0
+BSJV.US,D,20260107,000000,26.82,26.8399,26.74,26.77,29234,0
+BSJV.US,D,20260108,000000,26.79,26.81,26.69,26.76,20081,0
+BSJV.US,D,20260109,000000,26.82,26.85,26.71,26.76,81164,0
+BSJV.US,D,20260112,000000,26.77,26.82,26.77,26.795,16263,0
+BSJV.US,D,20260113,000000,26.84,26.85,26.785,26.795,11138,0
+BSJV.US,D,20260114,000000,26.8084,26.82,26.73,26.7805,22292,0
+BSJV.US,D,20260115,000000,26.81,26.86,26.7509,26.825,47350,0
+BSJV.US,D,20260116,000000,26.89,26.91,26.8,26.8516,54365,0
+BSJV.US,D,20260120,000000,26.67,26.69,26.57,26.69,17236,0
+BSJV.US,D,20260121,000000,26.69,26.78,26.675,26.7074,19142,0
+BSJV.US,D,20260122,000000,26.79,26.81,26.7,26.7349,25644,0
+BSJV.US,D,20260123,000000,26.76,26.78,26.66,26.7205,27366,0
+BSJV.US,D,20260126,000000,26.68,26.78,26.64,26.7054,39847,0
+BSJV.US,D,20260127,000000,26.672,26.725,26.65,26.6886,49459,0
+BSJV.US,D,20260128,000000,26.74,26.74,26.595,26.6455,34236,0
+BSJV.US,D,20260129,000000,26.72,26.72,26.6,26.675,44466,0
+BSJV.US,D,20260130,000000,26.69,26.72,26.62,26.705,7438,0
+BSJV.US,D,20260202,000000,26.72,26.77,26.675,26.75,22779,0
+BSJV.US,D,20260203,000000,26.75,26.76,26.61,26.73,27435,0
+BSJV.US,D,20260204,000000,26.75,26.766,26.59,26.6919,49811,0
+BSJV.US,D,20260205,000000,26.6,26.69,26.585,26.6352,21637,0
+BSJV.US,D,20260206,000000,26.65,26.7699,26.65,26.7211,9862,0
+BSJV.US,D,20260209,000000,26.76,26.82,26.745,26.805,24484,0
+BSJV.US,D,20260210,000000,26.8195,26.8399,26.71,26.75,7347,0
+BSJV.US,D,20260211,000000,26.75,26.77,26.6611,26.74,13599,0
+BSJV.US,D,20260212,000000,26.81,26.82,26.68,26.7141,9892,0
+BSJV.US,D,20260213,000000,26.78,26.8,26.72,26.7554,21010,0
+BSJV.US,D,20260217,000000,26.75,26.79,26.690349,26.72,18360,0
+BSJV.US,D,20260218,000000,26.75,26.79,26.71,26.74,20667,0

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

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

daily/us/nasdaq etfs/coni.us.txt

@@ -0,0 +1,364 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CONI.US,D,20240906,000000,510.56,562.168,509.576,561.806,109.861,0
+CONI.US,D,20240909,000000,532.814,532.814,532.814,532.814,19.7994,0
+CONI.US,D,20240910,000000,546.58,546.58,521,521,108.896,0
+CONI.US,D,20240911,000000,539.516,547.788,524.906,524.906,245.766,0
+CONI.US,D,20240912,000000,522.378,527.5,506.818,506.818,222.565,0
+CONI.US,D,20240913,000000,506.03,506.62,498.544,506.62,448.736,0
+CONI.US,D,20240916,000000,520.606,521.394,511.152,511.152,403.349,0
+CONI.US,D,20240917,000000,510.166,510.166,495.984,508.59,232.414,0
+CONI.US,D,20240918,000000,509.576,509.772,506.03,508.394,99.0986,0
+CONI.US,D,20240919,000000,475.892,492.242,472.74,490.468,195.049,0
+CONI.US,D,20240920,000000,487.318,497.166,481.21,485.15,149.257,0
+CONI.US,D,20240923,000000,480.846,485.15,477.074,483.968,187.942,0
+CONI.US,D,20240924,000000,482.392,501.696,480.028,480.226,200.735,0
+CONI.US,D,20240925,000000,483.18,493.62,477.468,493.62,672.926,0
+CONI.US,D,20240926,000000,481.21,481.408,453.634,455.8,506.865,0
+CONI.US,D,20240927,000000,447.922,452.058,426.648,427.634,2193.82,0
+CONI.US,D,20240930,000000,443.982,458.164,442.406,456.392,915.749,0
+CONI.US,D,20241001,000000,467.994,501.696,467.994,491.026,487.979,0
+CONI.US,D,20241002,000000,496.574,498.544,477.862,491.65,243.025,0
+CONI.US,D,20241003,000000,494.624,497.954,493.03,495.992,330.345,0
+CONI.US,D,20241004,000000,481.014,491.65,472.74,473.134,585.403,0
+CONI.US,D,20241007,000000,467.028,479.044,467.028,479.044,31.6283,0
+CONI.US,D,20241008,000000,483.772,483.772,483.772,483.772,19.5455,0
+CONI.US,D,20241009,000000,482.964,486.332,471.46,486.332,21.3732,0
+CONI.US,D,20241010,000000,494.212,494.212,493.304,493.304,15.5857,0
+CONI.US,D,20241011,000000,467.128,467.128,454.422,458.362,305.672,0
+CONI.US,D,20241014,000000,442.8,452.846,406.36,406.36,1086.53,0
+CONI.US,D,20241015,000000,404.784,417.588,389.394,405.966,593.83,0
+CONI.US,D,20241016,000000,390.208,402.42,374.45,376.616,1714.78,0
+CONI.US,D,20241017,000000,380.162,391.192,379.178,387.844,1443.93,0
+CONI.US,D,20241018,000000,379.768,382.724,358.298,358.298,1517.9,0
+CONI.US,D,20241021,000000,366.572,376.616,366.178,368.738,796.749,0
+CONI.US,D,20241022,000000,375.828,379.374,365.586,374.056,2908.68,0
+CONI.US,D,20241023,000000,382.526,401.042,376.42,394.936,1570.29,0
+CONI.US,D,20241024,000000,380.754,389.1,373.85,374.648,1130.9,0
+CONI.US,D,20241025,000000,377.208,382.33,367.458,381.936,1529.53,0
+CONI.US,D,20241028,000000,366.178,369.92,358.496,361.45,3483.38,0
+CONI.US,D,20241029,000000,354.358,358.692,349.828,355.934,1619.39,0
+CONI.US,D,20241030,000000,365.192,370.216,355.146,368.738,2825.53,0
+CONI.US,D,20241031,000000,383.314,425.86,381.936,425.86,7774.72,0
+CONI.US,D,20241101,000000,422.316,422.71,398.448,416.208,5656.59,0
+CONI.US,D,20241104,000000,419.164,428.422,408.526,408.92,1464.29,0
+CONI.US,D,20241105,000000,399.86,401.83,368.934,375.042,23354.1,0
+CONI.US,D,20241106,000000,320.084,320.478,256.068,260.992,49134.8,0
+CONI.US,D,20241107,000000,271.826,272.81,255.476,260.008,14046.2,0
+CONI.US,D,20241108,000000,256.264,256.264,241.294,243.856,28547.3,0
+CONI.US,D,20241111,000000,217.066,220.81,185.488,194.809,76283.4,0
+CONI.US,D,20241112,000000,204.264,205.84,193.627,197.96,65284.8,0
+CONI.US,D,20241113,000000,195.006,220.612,190.278,219.43,71230.1,0
+CONI.US,D,20241114,000000,215.098,226.916,214.112,224.158,45731.1,0
+CONI.US,D,20241115,000000,221.204,225.93,202.376,202.49,29534.3,0
+CONI.US,D,20241118,000000,205.052,214.112,187.127,189.293,34588.2,0
+CONI.US,D,20241119,000000,192.051,195.203,188.702,190.278,24129.6,0
+CONI.US,D,20241120,000000,185.354,201.9,180.626,193.036,30413.8,0
+CONI.US,D,20241121,000000,186.536,211.748,186.536,207.612,47581.2,0
+CONI.US,D,20241122,000000,207.808,210.764,196.682,201.506,33160,0
+CONI.US,D,20241125,000000,197.763,209.976,193.233,196.187,31354.3,0
+CONI.US,D,20241126,000000,205.446,210.764,198.453,208.596,29565.2,0
+CONI.US,D,20241127,000000,201.702,206.624,193.824,196.187,25539.7,0
+CONI.US,D,20241129,000000,195.597,205.642,192.839,205.248,12411.5,0
+CONI.US,D,20241202,000000,201.9,202.688,195.203,201.112,13217,0
+CONI.US,D,20241203,000000,204.854,205.248,193.578,196.975,25172.3,0
+CONI.US,D,20241204,000000,195.203,195.498,182.399,182.399,45843.1,0
+CONI.US,D,20241205,000000,176.096,191.066,172.747,188.505,58116.6,0
+CONI.US,D,20241206,000000,183.778,185.551,171.959,175.505,48603.6,0
+CONI.US,D,20241209,000000,177.475,192.642,177.081,192.248,47741.5,0
+CONI.US,D,20241210,000000,187.914,199.339,187.521,197.172,20073.9,0
+CONI.US,D,20241211,000000,189.89,193.036,185.649,190.081,22276.3,0
+CONI.US,D,20241212,000000,187.324,193.233,184.27,190.278,19178.8,0
+CONI.US,D,20241213,000000,189.293,195.006,188.111,191.854,6884.61,0
+CONI.US,D,20241216,000000,187.521,189.392,182.596,189.293,19871.1,0
+CONI.US,D,20241217,000000,186.536,196.01,184.763,191.46,15043.2,0
+CONI.US,D,20241218,000000,193.233,213.226,191.263,211.354,33761,0
+CONI.US,D,20241219,000000,202.294,218.84,199.93,215.492,21561.2,0
+CONI.US,D,20241220,000000,221.794,224.748,209.384,211.354,32920.7,0
+CONI.US,D,20241223,000000,215.294,223.568,214.408,219.824,16200.8,0
+CONI.US,D,20241224,000000,215.294,216.476,207.022,210.37,7405.39,0
+CONI.US,D,20241226,000000,213.718,216.278,210.96,214.112,8917.2,0
+CONI.US,D,20241227,000000,215.4,222.6,215.4,221,8594.25,0
+CONI.US,D,20241230,000000,225.8,236,225.8,229.8,11237.4,0
+CONI.US,D,20241231,000000,222.2,237.8,222.2,236.2,9995.05,0
+CONI.US,D,20250102,000000,228,233.4,223.6,227.8,10828.3,0
+CONI.US,D,20250103,000000,225.2,226.2,215.7,216,11157.7,0
+CONI.US,D,20250106,000000,209.8,215.2,198.2,202.4,17004.9,0
+CONI.US,D,20250107,000000,203.8,221.6,203.594,219,23289.8,0
+CONI.US,D,20250108,000000,220.2,228.4,216.8,222.6,18757.6,0
+CONI.US,D,20250110,000000,225.2,232.596,221.4,223.8,15229.1,0
+CONI.US,D,20250113,000000,234.6,238.2,230.024,230.6,10264.7,0
+CONI.US,D,20250114,000000,220.6,230.4,219.8,226.8,7394.8,0
+CONI.US,D,20250115,000000,216.2,217.2,206.026,208.8,16079.5,0
+CONI.US,D,20250116,000000,209.8,213.6,201.7,204.2,12628,0
+CONI.US,D,20250117,000000,197,198,190.8,194,16990,0
+CONI.US,D,20250121,000000,192.6,207.6,189.8,195,22487.9,0
+CONI.US,D,20250122,000000,197.8,200.2,192.6,193.8,16874.4,0
+CONI.US,D,20250123,000000,198.2,199,189,193.8,28437.6,0
+CONI.US,D,20250124,000000,191,192.804,184.6,192.6,18942.2,0
+CONI.US,D,20250127,000000,202.4,213.8,198.2,205.6,20674.7,0
+CONI.US,D,20250128,000000,203.4,207.4,200.834,203,7642.3,0
+CONI.US,D,20250129,000000,202.8,206,194.2,196.2,10391.2,0
+CONI.US,D,20250130,000000,194.6,194.6,186.4,189.2,25650.4,0
+CONI.US,D,20250131,000000,190.4,197.6,187.7,195.8,9455.7,0
+CONI.US,D,20250203,000000,208.6,210,198.4,200.6,25955.1,0
+CONI.US,D,20250204,000000,202.6,204.2,197.442,203.2,10018.8,0
+CONI.US,D,20250205,000000,201.6,207.2,199.7,207,8841.3,0
+CONI.US,D,20250206,000000,204,211.198,200.6,210.6,9879.35,0
+CONI.US,D,20250207,000000,207.6,208.8,201.996,207.4,20299.5,0
+CONI.US,D,20250210,000000,202.8,207.4,200.2,203.6,11000.6,0
+CONI.US,D,20250211,000000,205.2,213.7,204.4,213.2,3666.8,0
+CONI.US,D,20250212,000000,215.8,215.8,204.4,206.4,10435.3,0
+CONI.US,D,20250213,000000,200.6,200.6,186.2,189,28958.4,0
+CONI.US,D,20250214,000000,196,204.26,193.6,204,26178.6,0
+CONI.US,D,20250218,000000,201.4,214.202,201,211.2,15518.3,0
+CONI.US,D,20250219,000000,211,217,209.6,216.2,9252,0
+CONI.US,D,20250220,000000,214.4,223.2,214,218,14323.3,0
+CONI.US,D,20250221,000000,209.6,236.4,209.6,236,25603.3,0
+CONI.US,D,20250224,000000,232.8,248,232.4,244.4,22426.4,0
+CONI.US,D,20250225,000000,253,267.4,249,260,46762.6,0
+CONI.US,D,20250226,000000,260.4,265.6,253.204,259.4,21199.1,0
+CONI.US,D,20250227,000000,253.4,265.8,249.4,265.2,23163.6,0
+CONI.US,D,20250228,000000,269.8,274.4,255.6,256.4,25054.2,0
+CONI.US,D,20250303,000000,236,270.6,235.2,267.8,33170.6,0
+CONI.US,D,20250304,000000,275.2,284.6,251,259.6,34785.7,0
+CONI.US,D,20250305,000000,256.6,264.4,246.2,247.2,21808.6,0
+CONI.US,D,20250306,000000,256.8,257.2,243.4,256,28476.8,0
+CONI.US,D,20250307,000000,255.8,265.2,247.8,253,21069.3,0
+CONI.US,D,20250310,000000,267.8,299,265.4,297.8,24036.7,0
+CONI.US,D,20250311,000000,286,290.08,270.4,276.6,17717.2,0
+CONI.US,D,20250312,000000,271.6,287,267.2,276.6,12380.3,0
+CONI.US,D,20250313,000000,281.8,297.6,281.6,296.8,13897.9,0
+CONI.US,D,20250314,000000,286,294,282.298,288.2,11954.4,0
+CONI.US,D,20250317,000000,290.8,291.2,272.4,278.8,10214.9,0
+CONI.US,D,20250318,000000,285.432,293.6,283.2,290.2,17753.3,0
+CONI.US,D,20250319,000000,285.2,287.2,271.316,276.6,17911.5,0
+CONI.US,D,20250320,000000,282.2,282.2,271.6,275.6,9042.45,0
+CONI.US,D,20250321,000000,283.4,285.2,275.8,276.4,14084.8,0
+CONI.US,D,20250324,000000,266.4,269.8,257.2,257.2,10119.7,0
+CONI.US,D,20250325,000000,258.4,263.234,252.8,255.8,8020.05,0
+CONI.US,D,20250326,000000,257.8,270.486,254.6,269,9444.6,0
+CONI.US,D,20250327,000000,270,276.9,267.2,275.708,8013.2,0
+CONI.US,D,20250328,000000,280.2,298.6,279.6,297.6,14485.7,0
+CONI.US,D,20250331,000000,305.8,315.2,298.4,300.4,14079.7,0
+CONI.US,D,20250401,000000,299.6,306.6,293.8,296.2,10755.7,0
+CONI.US,D,20250402,000000,302.782,302.782,280.4,282.2,16070.1,0
+CONI.US,D,20250403,000000,304.2,310.4,299.6,301,11191.5,0
+CONI.US,D,20250404,000000,309.4,341.4,307.8,320.4,25497.2,0
+CONI.US,D,20250407,000000,348.6,354.8,306.4,325.6,40009.3,0
+CONI.US,D,20250408,000000,308.6,345.8,304.4,338.2,12851.2,0
+CONI.US,D,20250409,000000,340.6,340.6,265.956,281,20762.1,0
+CONI.US,D,20250410,000000,293.2,308.2,286.2,292.4,20632.6,0
+CONI.US,D,20250411,000000,289.4,295.2,279,282.6,9567.9,0
+CONI.US,D,20250414,000000,274.2,286.4,272,280.8,8740.5,0
+CONI.US,D,20250415,000000,277.6,287,275.854,282.2,7567.7,0
+CONI.US,D,20250416,000000,290.4,293.594,283.8,287.4,8075.15,0
+CONI.US,D,20250417,000000,286.8,288.4,279.6,283,8562.7,0
+CONI.US,D,20250421,000000,283,289,279,283.4,10516.6,0
+CONI.US,D,20250422,000000,277,277.5,253.4,259.2,11562.9,0
+CONI.US,D,20250423,000000,248,256.4,244.48,252.8,14978.5,0
+CONI.US,D,20250424,000000,252.4,253.4,240.4,241,10645.6,0
+CONI.US,D,20250425,000000,239,240.6,232,234.4,19626.9,0
+CONI.US,D,20250428,000000,235.6,247.6,235.4,239,10827.9,0
+CONI.US,D,20250429,000000,238.6,240.6,236.8,238.2,3666.35,0
+CONI.US,D,20250430,000000,245,249.49,241.8,241.8,7816.35,0
+CONI.US,D,20250501,000000,233.8,243.7,233.8,243.6,12273.6,0
+CONI.US,D,20250502,000000,239.8,241.8,234.8,239.8,12001,0
+CONI.US,D,20250505,000000,247,253.6,242.2,252.6,25508.2,0
+CONI.US,D,20250506,000000,263.2,267,254.8,258.6,6801.55,0
+CONI.US,D,20250507,000000,251,265.8,250.2,259.4,20562.3,0
+CONI.US,D,20250508,000000,235.6,241.4,223.4,233.2,29560.9,0
+CONI.US,D,20250509,000000,237.4,250.2,216.4,249.4,27094.9,0
+CONI.US,D,20250512,000000,226.4,233.432,214.4,229.4,34637.9,0
+CONI.US,D,20250513,000000,176,176,112.5,119.8,296303,0
+CONI.US,D,20250514,000000,119.8,122.4,112.8,113.8,118725,0
+CONI.US,D,20250515,000000,120.2,133.4,118.6,130,417681,0
+CONI.US,D,20250516,000000,124.2,125,103.6,106.4,563553,0
+CONI.US,D,20250519,000000,112,112,105.8,108.4,151822,0
+CONI.US,D,20250520,000000,107.8,113.8,107.6,110.6,84200.6,0
+CONI.US,D,20250521,000000,111,113.6,103.2,112.6,156088,0
+CONI.US,D,20250522,000000,107.8,108.614,97,101.6,198773,0
+CONI.US,D,20250523,000000,107.8,109.976,104.4,107.2,125228,0
+CONI.US,D,20250527,000000,103.6,106.772,102.4,105.2,57122.9,0
+CONI.US,D,20250528,000000,106.2,115.186,106.2,114.8,60813.5,0
+CONI.US,D,20250529,000000,110.8,121.6,110.8,119.8,75115.7,0
+CONI.US,D,20250530,000000,121.6,124.3,118.802,122,87689,0
+CONI.US,D,20250602,000000,121,125.8,118.822,121.8,43866.3,0
+CONI.US,D,20250603,000000,120,122.2,108.3,109.8,119251,0
+CONI.US,D,20250604,000000,111.2,113.6,107.67,112.4,101583,0
+CONI.US,D,20250605,000000,108,126.092,104,122.6,179722,0
+CONI.US,D,20250606,000000,115.8,117.1,110.8,115.8,104904,0
+CONI.US,D,20250609,000000,111,114.4,109.4,110.8,57416.1,0
+CONI.US,D,20250610,000000,108.8,114.9,106,112.2,56056.3,0
+CONI.US,D,20250611,000000,109.8,117.4,107.8,115.8,75958.6,0
+CONI.US,D,20250612,000000,120,126.3,118.6,124.8,57524.5,0
+CONI.US,D,20250613,000000,129.2,130.624,122.688,123.2,99550.1,0
+CONI.US,D,20250616,000000,118.2,120.4,102.4,104.4,164549,0
+CONI.US,D,20250617,000000,108,114.22,105.6,110.2,162660,0
+CONI.US,D,20250618,000000,110,112,71,74.2,1072757,0
+CONI.US,D,20250620,000000,70.2,72.794,66.576,67.6,851593,0
+CONI.US,D,20250623,000000,70.6,73.508,65.024,68,483732,0
+CONI.US,D,20250624,000000,64.8,66,49.8,51.8,1244642,0
+CONI.US,D,20250625,000000,46.8,51.8,44.6,48.4,1319894,0
+CONI.US,D,20250626,000000,48,48,40.8,42.4,1589920,0
+CONI.US,D,20250627,000000,44,49,43.2,47.4,1233109,0
+CONI.US,D,20250630,000000,45.8,48.98,45.6,48.2,543970,0
+CONI.US,D,20250701,000000,51.4,52.8,47.5,52.4,887341,0
+CONI.US,D,20250702,000000,50.8,51.382,45.6,46.6,603789,0
+CONI.US,D,20250703,000000,47.6,47.818,45.6,46,288765,0
+CONI.US,D,20250707,000000,46.6,47.4,44.1,45.8,441095,0
+CONI.US,D,20250708,000000,44.6,48.1,42.816,46.4,366515,0
+CONI.US,D,20250709,000000,45.6,46.73,41.4,41.6,566201,0
+CONI.US,D,20250710,000000,41.8,42.56,38.2,38.2,646377,0
+CONI.US,D,20250711,000000,37.8,40.2,36.8,38.4,655469,0
+CONI.US,D,20250714,000000,37.4,38.188,36.2,37,753511,0
+CONI.US,D,20250715,000000,37.6,41,35.8,38,905144,0
+CONI.US,D,20250716,000000,37.4,37.6,34.8,36.2,942679,0
+CONI.US,D,20250717,000000,36,36.8,33,33.8,1158047,0
+CONI.US,D,20250718,000000,32.4,34.6,28.4,32.4,2678517,0
+CONI.US,D,20250721,000000,31.4,33.4,30,33.2,1257192,0
+CONI.US,D,20250722,000000,32.6,36.598,32.2,34.8,1633393,0
+CONI.US,D,20250723,000000,35.8,38,35.6,36,1248629,0
+CONI.US,D,20250724,000000,35,37.2,34.6,36.2,726078,0
+CONI.US,D,20250725,000000,37,38.2,36,37.2,769368,0
+CONI.US,D,20250728,000000,36.8,40.3,36.4,39.6,926079,0
+CONI.US,D,20250729,000000,38.6,42.4,38.4,41.2,862746,0
+CONI.US,D,20250730,000000,38.6,40.8,37.8,39.8,875023,0
+CONI.US,D,20250731,000000,38.798,40,37.8,39.8,1085912,0
+CONI.US,D,20250801,000000,48.8,54,48.202,52.8,1638506,0
+CONI.US,D,20250804,000000,51.4,54.4,49.818,51.8,1250416,0
+CONI.US,D,20250805,000000,55.4,58.734,53.6,58.4,1177047,0
+CONI.US,D,20250806,000000,58.6,60.4,55.8,56.2,1220493,0
+CONI.US,D,20250807,000000,53.4,55,50.8,53.4,1051076,0
+CONI.US,D,20250808,000000,53.4,57,52.7,53.6,936791,0
+CONI.US,D,20250811,000000,49.6,50.7,45.8,50.6,1370460,0
+CONI.US,D,20250812,000000,47.6,52.4,47.4,49.6,964816,0
+CONI.US,D,20250813,000000,48,50,42.6,48.2,1207948,0
+CONI.US,D,20250814,000000,50.4,51.4,48.2,48.8,1115138,0
+CONI.US,D,20250815,000000,49.48,51.98,49.4036,51.2,373717,0
+CONI.US,D,20250818,000000,53.06,54.5,49.021,50.12,850967,0
+CONI.US,D,20250819,000000,50.23,56.03,49.66,55.93,757179,0
+CONI.US,D,20250820,000000,55.2,59.79,54.5,55.08,534051,0
+CONI.US,D,20250821,000000,56.24,57.05,54.95,56.59,415824,0
+CONI.US,D,20250822,000000,56.68,57.6241,48.35,49.18,775339,0
+CONI.US,D,20250825,000000,51.38,53.72,50.61,53.49,400417,0
+CONI.US,D,20250826,000000,54.2,55.43,52.4,52.58,446199,0
+CONI.US,D,20250827,000000,52.98,53.2593,51.34,52.4244,346705,0
+CONI.US,D,20250828,000000,51,53.38,50.13,52.67,397156,0
+CONI.US,D,20250829,000000,53.03,55,52.77,53.99,296213,0
+CONI.US,D,20250902,000000,55.61,57.155,52,54.36,437564,0
+CONI.US,D,20250903,000000,53.84,55.2,52.69,54.78,277618,0
+CONI.US,D,20250904,000000,54.83,55.59,52.86,53.2,225878,0
+CONI.US,D,20250905,000000,50.68,58.1424,50.42,55.85,396460,0
+CONI.US,D,20250908,000000,54.4769,56.6,53.2,54.7,273091,0
+CONI.US,D,20250909,000000,54.27,54.27,48.56,48.74,501004,0
+CONI.US,D,20250910,000000,47.86,50.6397,45.8204,49.78,478173,0
+CONI.US,D,20250911,000000,48.55,49.55,46.46,47.07,282791,0
+CONI.US,D,20250912,000000,45.73,48.2,45.52,47.32,186219,0
+CONI.US,D,20250915,000000,47.7,47.86,45.8397,46.24,179722,0
+CONI.US,D,20250916,000000,44.5,47.7,44.5,45.9,210374,0
+CONI.US,D,20250917,000000,46.54,50.57,45.88,47.98,284308,0
+CONI.US,D,20250918,000000,46.31,47.08,38.7,41.3,533070,0
+CONI.US,D,20250919,000000,41.3,42.58,39.795,41.39,227440,0
+CONI.US,D,20250922,000000,43.73,44.77,42.9844,44.04,227077,0
+CONI.US,D,20250923,000000,43.48,47.69,43.06,47.07,194262,0
+CONI.US,D,20250924,000000,46.12,46.85,45.087,46.6,158813,0
+CONI.US,D,20250925,000000,48.97,51.619,47.84,50.92,295311,0
+CONI.US,D,20250926,000000,50.53,52.1388,48.58,49.0755,194732,0
+CONI.US,D,20250929,000000,47.29,47.79,42.27,42.33,400198,0
+CONI.US,D,20250930,000000,43.4,43.4,41.39,41.51,302575,0
+CONI.US,D,20251001,000000,40.1,40.73,38.5,39.42,297372,0
+CONI.US,D,20251002,000000,37.41,37.49,32.66,33.53,919274,0
+CONI.US,D,20251003,000000,33.25,33.85,31.4949,32.11,778027,0
+CONI.US,D,20251006,000000,30.43,32,30.21,31.11,459664,0
+CONI.US,D,20251007,000000,30.87,34.77,30.87,32.74,716253,0
+CONI.US,D,20251008,000000,32.26,32.62,30.22,30.74,437468,0
+CONI.US,D,20251009,000000,31.18,31.5,30,30.8,466744,0
+CONI.US,D,20251010,000000,30.65,36.3648,28.4133,35.53,1307832,0
+CONI.US,D,20251013,000000,34.02,38.18,34.02,35.54,605435,0
+CONI.US,D,20251014,000000,38.79,39.95,36.25,38.62,610266,0
+CONI.US,D,20251015,000000,37.63,40.4954,37.3,39.81,362074,0
+CONI.US,D,20251016,000000,39.33,41.5787,38.37,41.23,393450,0
+CONI.US,D,20251017,000000,44.2,44.3,39.77,39.85,606454,0
+CONI.US,D,20251020,000000,38.27,38.92,35.61,37.99,528706,0
+CONI.US,D,20251021,000000,38.29,39.85,37.88,39.13,345121,0
+CONI.US,D,20251022,000000,40.16,45.6799,40.16,43.33,572576,0
+CONI.US,D,20251023,000000,42.83,43.8632,41.27,42.71,312080,0
+CONI.US,D,20251024,000000,39.56,39.93,33.7,34.33,1286652,0
+CONI.US,D,20251027,000000,32.7,33.8,30.8,32.99,758133,0
+CONI.US,D,20251028,000000,32.69,34.3274,31.85,34.1,444490,0
+CONI.US,D,20251029,000000,33.71,36.0579,33.2961,35.47,514276,0
+CONI.US,D,20251030,000000,36.43,39.56,36.43,39.56,756612,0
+CONI.US,D,20251031,000000,37.56,37.8,31.53,35.85,929964,0
+CONI.US,D,20251103,000000,36.32,39.44,35.96,38.57,629666,0
+CONI.US,D,20251104,000000,41.13,44,39.75,43.94,747339,0
+CONI.US,D,20251105,000000,41.58,42.85,39.141,40.53,489980,0
+CONI.US,D,20251106,000000,41.19,46.6492,41.19,46.5,453062,0
+CONI.US,D,20251107,000000,48.17,50.11,41.64,42.06,823965,0
+CONI.US,D,20251110,000000,38.2,41.4,37.9,39.7,726662,0
+CONI.US,D,20251111,000000,41.18,43.2379,40,43.14,437807,0
+CONI.US,D,20251112,000000,41.66,43.9,41.03,43.14,471551,0
+CONI.US,D,20251113,000000,43.88,49.96,43.38,49.04,561979,0
+CONI.US,D,20251114,000000,53.7,54.14,45.81,48.66,760309,0
+CONI.US,D,20251117,000000,51.84,57.56,50.84,55.63,697414,0
+CONI.US,D,20251118,000000,56.83,56.83,52.76,56.46,713820,0
+CONI.US,D,20251119,000000,56.43,62.8704,56.11,58.44,665910,0
+CONI.US,D,20251120,000000,57.095,68,55.54,66.95,811272,0
+CONI.US,D,20251121,000000,64.17,70.84,62.65,65.77,633282,0
+CONI.US,D,20251124,000000,63.43,64.355,56.33,57.39,363970,0
+CONI.US,D,20251125,000000,60.71,64.09,58.04,58.11,289656,0
+CONI.US,D,20251126,000000,56.96,58.0689,52.3418,53.1,259452,0
+CONI.US,D,20251128,000000,49.41,51.22,47.07,49.88,349037,0
+CONI.US,D,20251201,000000,54.33,57.37,52.42,54.61,475836,0
+CONI.US,D,20251202,000000,51.39,53.17,49.26,53.17,252460,0
+CONI.US,D,20251203,000000,51.105,52.52,47.42,47.64,280087,0
+CONI.US,D,20251204,000000,48.91,49.4576,46.5606,48.6,237431,0
+CONI.US,D,20251205,000000,49.57,51.65,48.72,49.94,308901,0
+CONI.US,D,20251208,000000,48.55,50,47.49,48.36,185437,0
+CONI.US,D,20251209,000000,49.75,50.91,44.655,47.18,245544,0
+CONI.US,D,20251210,000000,48.81,49.3199,46.54,48.04,187453,0
+CONI.US,D,20251211,000000,50.53,52.8744,49.36,50.01,384642,0
+CONI.US,D,20251212,000000,48.8,52.14,46.54,50.49,198711,0
+CONI.US,D,20251215,000000,50.11,58.325,50.11,57.11,270346,0
+CONI.US,D,20251216,000000,55.61,56.95,54.013,56.13,202814,0
+CONI.US,D,20251217,000000,55.01,59.9686,53.05,59.7,162375,0
+CONI.US,D,20251218,000000,55.67,62.23,54.44,62.23,173462,0
+CONI.US,D,20251219,000000,59.22,61.25,58.41,58.99,108608,0
+CONI.US,D,20251222,000000,55.81,57.78,54.5837,57.71,108050,0
+CONI.US,D,20251223,000000,59.71,61.9624,59.32,60.21,115029,0
+CONI.US,D,20251224,000000,61.235,62.8299,61.07,61.47,82251,0
+CONI.US,D,20251226,000000,60.99,64.91,60.99,62.98,109908,0
+CONI.US,D,20251229,000000,63.68,64.41,60.935,63.9554,117326,0
+CONI.US,D,20251230,000000,64.36,65.4,62.73,65.167,82819,0
+CONI.US,D,20251231,000000,65.4,68.4,64.91,68.2163,91744,0
+CONI.US,D,20260102,000000,65.64,68.1799,60.85,61.8,156969,0
+CONI.US,D,20260105,000000,56.2,56.34,50.1601,52.2,281003,0
+CONI.US,D,20260106,000000,51.96,55.91,51.01,53.95,158094,0
+CONI.US,D,20260107,000000,55.05,58.32,54.99,55.91,148440,0
+CONI.US,D,20260108,000000,56.38,57.29,54.11,56.04,103729,0
+CONI.US,D,20260109,000000,55.75,59.7,55.75,58.17,84723,0
+CONI.US,D,20260112,000000,58.8,59.5,55.05,57.16,80011,0
+CONI.US,D,20260113,000000,55.51,55.95,51.3,52.51,129055,0
+CONI.US,D,20260114,000000,51.05,52.28,48.39,51.16,208205,0
+CONI.US,D,20260115,000000,53.46,58.529,53.1074,57.77,139455,0
+CONI.US,D,20260116,000000,57.9169,59.2253,56.12,56.7,66841,0
+CONI.US,D,20260120,000000,60.9,63.78,60.15,62.92,90618,0
+CONI.US,D,20260121,000000,62.56,66,61.18,63.49,146388,0
+CONI.US,D,20260122,000000,62.85,65.8519,61.73,65.6544,59413,0
+CONI.US,D,20260123,000000,65.86,69.7,65.86,69.04,65240,0
+CONI.US,D,20260126,000000,72.29,72.99,70.11,71.3,45669,0
+CONI.US,D,20260127,000000,71.49,75.12,71.49,72.8,103237,0
+CONI.US,D,20260128,000000,71.45,75.56,70.933,73.92,58754,0
+CONI.US,D,20260129,000000,76.36,84.57,76.36,81.12,136689,0
+CONI.US,D,20260130,000000,82.05,87.86,81.46,84.61,123120,0
+CONI.US,D,20260202,000000,89.13,93.1,88.22,90.7,105247,0
+CONI.US,D,20260203,000000,90.44,103.8667,90.44,98.6784,108528,0
+CONI.US,D,20260204,000000,102.295,115.31,102.265,110.64,176817,0
+CONI.US,D,20260205,000000,121.49,141.65,115.795,140.37,307562,0
+CONI.US,D,20260206,000000,124.08,129.07,102.791,103.31,215842,0
+CONI.US,D,20260209,000000,108.775,111,100.4001,100.69,78537,0
+CONI.US,D,20260210,000000,106.02,106.39,100.43,106.39,67034,0
+CONI.US,D,20260211,000000,112.96,124.31,112.7,118.62,192379,0
+CONI.US,D,20260212,000000,119.11,139.9,118.67,137.71,312738,0
+CONI.US,D,20260213,000000,112.565,127.035,85.55,91.97,877693,0
+CONI.US,D,20260217,000000,94.19,98.26,85.1001,90.02,344976,0
+CONI.US,D,20260218,000000,90.27,92.82,81.5,92.2,247605,0

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

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

daily/us/nasdaq etfs/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/dukh.us.txt

@@ -0,0 +1,399 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUKH.US,D,20240715,000000,25.23,25.23,25.2166,25.2166,2204,0
+DUKH.US,D,20240716,000000,25.24,25.3,25.24,25.293,3902,0
+DUKH.US,D,20240717,000000,25.26,25.27,25.26,25.2603,2000,0
+DUKH.US,D,20240718,000000,25.23,25.23,25.21,25.2101,866,0
+DUKH.US,D,20240719,000000,25.195,25.2022,25.19,25.1962,3617,0
+DUKH.US,D,20240722,000000,25.25,25.25,25.2373,25.25,4144,0
+DUKH.US,D,20240723,000000,25.25,25.2599,25.2251,25.2251,1943,0
+DUKH.US,D,20240724,000000,25.212,25.212,25.1252,25.1252,821,0
+DUKH.US,D,20240725,000000,25.19,25.19,25.165,25.165,2814,0
+DUKH.US,D,20240726,000000,25.24,25.24,25.215,25.2213,658,0
+DUKH.US,D,20240729,000000,25.21,25.22,25.19,25.2025,14038,0
+DUKH.US,D,20240730,000000,25.22,25.22,25.2,25.2,1878,0
+DUKH.US,D,20240731,000000,25.27,25.27,25.2611,25.2634,942,0
+DUKH.US,D,20240801,000000,25.3011,25.3011,25.2573,25.2573,878,0
+DUKH.US,D,20240802,000000,25.24,25.25,25.21,25.2265,2165,0
+DUKH.US,D,20240805,000000,24.885,24.95,24.885,24.92,1814,0
+DUKH.US,D,20240806,000000,25.055,25.055,25.0156,25.0156,5564,0
+DUKH.US,D,20240807,000000,25.1102,25.1102,25.0351,25.0351,5392,0
+DUKH.US,D,20240808,000000,24.67,25.11,24.67,25.105,25485,0
+DUKH.US,D,20240809,000000,25.1399,25.1399,25.105,25.1219,800,0
+DUKH.US,D,20240812,000000,25.115,25.115,25.0992,25.0992,828,0
+DUKH.US,D,20240813,000000,25.17,25.215,25.16,25.215,627,0
+DUKH.US,D,20240814,000000,25.245,25.27,25.245,25.27,732,0
+DUKH.US,D,20240815,000000,25.264,25.28,25.263,25.263,2871,0
+DUKH.US,D,20240816,000000,25.3,25.36,25.3,25.3517,2033,0
+DUKH.US,D,20240819,000000,25.37,25.41,25.359,25.3879,4557,0
+DUKH.US,D,20240820,000000,25.66,25.66,25.395,25.4,4398,0
+DUKH.US,D,20240821,000000,25.449,25.49,25.44,25.4578,6740,0
+DUKH.US,D,20240822,000000,25.424,25.43,25.4,25.4,1988,0
+DUKH.US,D,20240823,000000,25.515,25.56,25.515,25.5569,3659,0
+DUKH.US,D,20240826,000000,25.55,25.55,25.515,25.515,300,0
+DUKH.US,D,20240827,000000,25.5252,25.5252,25.525,25.525,200,0
+DUKH.US,D,20240828,000000,25.53,25.54,25.51,25.525,2366,0
+DUKH.US,D,20240829,000000,25.53,25.555,25.53,25.555,1133,0
+DUKH.US,D,20240830,000000,25.56,25.56,25.5173,25.5356,1700,0
+DUKH.US,D,20240903,000000,25.8,25.8,25.485,25.4853,438,0
+DUKH.US,D,20240904,000000,25.5,25.57,25.5,25.5665,2710,0
+DUKH.US,D,20240905,000000,25.52,25.52,25.5097,25.5097,1148,0
+DUKH.US,D,20240906,000000,25.5194,25.5194,25.48,25.4801,400,0
+DUKH.US,D,20240909,000000,25.525,25.5574,25.5141,25.5574,2601,0
+DUKH.US,D,20240910,000000,25.535,25.5549,25.535,25.5549,238,0
+DUKH.US,D,20240911,000000,25.54,25.5901,25.54,25.5901,402,0
+DUKH.US,D,20240912,000000,25.58,25.64,25.58,25.6244,3077,0
+DUKH.US,D,20240913,000000,25.695,25.71,25.69,25.6909,3260,0
+DUKH.US,D,20240916,000000,25.725,25.77,25.725,25.7666,1457,0
+DUKH.US,D,20240917,000000,25.78,25.81,25.77,25.7777,3954,0
+DUKH.US,D,20240918,000000,25.75,25.84,25.75,25.775,10125,0
+DUKH.US,D,20240919,000000,25.845,25.8576,25.845,25.8576,408,0
+DUKH.US,D,20240920,000000,25.85,25.8678,25.82,25.8678,7058,0
+DUKH.US,D,20240923,000000,25.845,25.87,25.845,25.8539,872,0
+DUKH.US,D,20240924,000000,25.85,25.87,25.85,25.865,203,0
+DUKH.US,D,20240925,000000,25.855,25.855,25.8357,25.8391,585,0
+DUKH.US,D,20240926,000000,25.835,25.88,25.835,25.8742,609,0
+DUKH.US,D,20240927,000000,25.905,25.905,25.895,25.895,428,0
+DUKH.US,D,20240930,000000,25.9022,25.9022,25.8528,25.8653,1700,0
+DUKH.US,D,20241001,000000,25.86,25.8801,25.86,25.8801,22821,0
+DUKH.US,D,20241002,000000,25.8611,25.895,25.8611,25.895,131,0
+DUKH.US,D,20241003,000000,25.878,25.878,25.8451,25.8451,201,0
+DUKH.US,D,20241004,000000,25.8,25.8173,25.78,25.8173,967,0
+DUKH.US,D,20241007,000000,25.6599,25.6599,25.6,25.6046,2333,0
+DUKH.US,D,20241008,000000,25.635,25.6697,25.635,25.665,701,0
+DUKH.US,D,20241009,000000,25.68,25.68,25.6571,25.68,1994,0
+DUKH.US,D,20241010,000000,25.626,25.66,25.626,25.6501,1867,0
+DUKH.US,D,20241011,000000,25.66,25.73,25.66,25.7233,1234,0
+DUKH.US,D,20241014,000000,25.671,25.73,25.671,25.73,221,0
+DUKH.US,D,20241015,000000,25.74,25.7577,25.74,25.7518,863,0
+DUKH.US,D,20241016,000000,25.7976,25.81,25.78,25.7927,29072,0
+DUKH.US,D,20241017,000000,25.74,25.7401,25.73,25.73,603,0
+DUKH.US,D,20241018,000000,25.76,25.78,25.76,25.765,2518,0
+DUKH.US,D,20241021,000000,25.6929,25.6929,25.66,25.66,1200,0
+DUKH.US,D,20241022,000000,25.63,25.6651,25.63,25.6651,618,0
+DUKH.US,D,20241023,000000,25.6183,25.6183,25.554,25.554,11458,0
+DUKH.US,D,20241024,000000,25.575,25.5955,25.57,25.5955,500,0
+DUKH.US,D,20241025,000000,25.6392,25.6392,25.57,25.5756,1176,0
+DUKH.US,D,20241028,000000,25.64,25.65,25.595,25.6015,6636,0
+DUKH.US,D,20241029,000000,25.55,25.595,25.5471,25.595,20401,0
+DUKH.US,D,20241030,000000,25.6127,25.6127,25.5831,25.5831,396,0
+DUKH.US,D,20241031,000000,25.535,25.555,25.5298,25.5298,507,0
+DUKH.US,D,20241101,000000,25.53,25.5301,25.4907,25.4907,672,0
+DUKH.US,D,20241104,000000,25.5899,25.5899,25.5725,25.5749,406,0
+DUKH.US,D,20241105,000000,25.48,25.5391,25.48,25.5391,402,0
+DUKH.US,D,20241106,000000,25.55,25.55,25.51,25.5359,4510,0
+DUKH.US,D,20241107,000000,25.5884,25.66,25.5884,25.6442,7587,0
+DUKH.US,D,20241108,000000,25.7,25.75,25.7,25.75,1961,0
+DUKH.US,D,20241111,000000,25.7024,25.7024,25.673,25.673,1251,0
+DUKH.US,D,20241112,000000,25.65,25.66,25.56,25.56,3270,0
+DUKH.US,D,20241113,000000,25.56,25.59,25.56,25.56,1401,0
+DUKH.US,D,20241114,000000,25.53,25.5761,25.5214,25.5214,2401,0
+DUKH.US,D,20241115,000000,25.471,25.5101,25.471,25.5101,6567,0
+DUKH.US,D,20241118,000000,25.5429,25.5451,25.5301,25.5451,900,0
+DUKH.US,D,20241119,000000,25.54,25.57,25.54,25.55,1121,0
+DUKH.US,D,20241120,000000,25.523,25.5313,25.5,25.5313,1191,0
+DUKH.US,D,20241121,000000,25.56,25.5697,25.535,25.535,2754,0
+DUKH.US,D,20241122,000000,25.54,25.54,25.515,25.515,4201,0
+DUKH.US,D,20241125,000000,25.59,25.6,25.56,25.5772,5586,0
+DUKH.US,D,20241126,000000,25.6099,25.6099,25.54,25.565,838,0
+DUKH.US,D,20241127,000000,25.5808,25.61,25.5808,25.6,871,0
+DUKH.US,D,20241129,000000,25.64,25.67,25.6379,25.67,351,0
+DUKH.US,D,20241202,000000,25.6289,25.6423,25.6289,25.6423,260,0
+DUKH.US,D,20241203,000000,25.67,25.67,25.635,25.635,3012,0
+DUKH.US,D,20241204,000000,25.6598,25.685,25.6568,25.685,2212,0
+DUKH.US,D,20241205,000000,25.42,25.42,25.4139,25.4139,400,0
+DUKH.US,D,20241206,000000,25.51,25.51,25.43,25.455,2836,0
+DUKH.US,D,20241209,000000,25.4386,25.4386,25.4278,25.4278,583,0
+DUKH.US,D,20241210,000000,25.44,25.44,25.41,25.421,792,0
+DUKH.US,D,20241211,000000,25.4314,25.4314,25.4151,25.4151,202,0
+DUKH.US,D,20241212,000000,25.391,25.391,25.3752,25.3752,524,0
+DUKH.US,D,20241213,000000,25.335,25.335,25.3224,25.3224,284,0
+DUKH.US,D,20241216,000000,25.35,25.355,25.35,25.355,1330,0
+DUKH.US,D,20241217,000000,25.3175,25.3175,25.3109,25.3109,200,0
+DUKH.US,D,20241218,000000,25.29,25.31,25.1286,25.1286,4124,0
+DUKH.US,D,20241219,000000,25.0753,25.0753,25.05,25.0628,301,0
+DUKH.US,D,20241220,000000,25.17,25.17,25.1606,25.1606,599,0
+DUKH.US,D,20241223,000000,25.1209,25.1354,25.12,25.135,920,0
+DUKH.US,D,20241224,000000,25.1432,25.1778,25.1432,25.1778,201,0
+DUKH.US,D,20241226,000000,25.13,25.2052,25.13,25.2052,1025,0
+DUKH.US,D,20241227,000000,25.1729,25.175,25.1729,25.175,214,0
+DUKH.US,D,20241230,000000,25.15,25.19,25.15,25.1823,2201,0
+DUKH.US,D,20241231,000000,25.19,25.1985,25.1891,25.1891,400,0
+DUKH.US,D,20250102,000000,25.22,25.225,25.2006,25.225,1203,0
+DUKH.US,D,20250103,000000,25.242,25.2628,25.24,25.2628,1203,0
+DUKH.US,D,20250106,000000,25.29,25.29,25.285,25.285,306,0
+DUKH.US,D,20250108,000000,25.25,25.25,25.155,25.1842,30329,0
+DUKH.US,D,20250110,000000,25.13,25.13,25.075,25.075,41237,0
+DUKH.US,D,20250113,000000,25.0016,25.0143,24.99,25.0143,6128,0
+DUKH.US,D,20250114,000000,25.04,25.04,25.0274,25.0281,29637,0
+DUKH.US,D,20250115,000000,25.12,25.149,25.1077,25.149,4236,0
+DUKH.US,D,20250116,000000,25.145,25.17,25.145,25.1597,307,0
+DUKH.US,D,20250117,000000,25.18,25.19,25.17,25.1802,8409,0
+DUKH.US,D,20250121,000000,25.2,25.24,25.2,25.24,532,0
+DUKH.US,D,20250122,000000,25.21,25.22,25.205,25.205,2085,0
+DUKH.US,D,20250123,000000,25.18,25.225,25.18,25.225,402,0
+DUKH.US,D,20250124,000000,25.255,25.27,25.255,25.255,1740,0
+DUKH.US,D,20250127,000000,25.2728,25.2849,25.2693,25.2849,4200,0
+DUKH.US,D,20250128,000000,25.262,25.262,25.245,25.245,816,0
+DUKH.US,D,20250129,000000,25.24,25.27,25.2212,25.2212,1412,0
+DUKH.US,D,20250130,000000,25.27,25.27,25.26,25.26,144,0
+DUKH.US,D,20250131,000000,25.29,25.29,25.21,25.21,623,0
+DUKH.US,D,20250203,000000,25.14,25.18,25.14,25.155,5237,0
+DUKH.US,D,20250204,000000,25.19,25.2204,25.19,25.2204,612,0
+DUKH.US,D,20250205,000000,25.12,25.18,25.12,25.18,504,0
+DUKH.US,D,20250206,000000,25.12,25.1326,25.12,25.1326,4600,0
+DUKH.US,D,20250207,000000,25.1,25.1,25.05,25.0563,46938,0
+DUKH.US,D,20250210,000000,25.11,25.12,25.09,25.09,2565,0
+DUKH.US,D,20250211,000000,25.065,25.082,25.065,25.0712,307,0
+DUKH.US,D,20250212,000000,24.93,25.0115,24.93,25.0115,1095,0
+DUKH.US,D,20250213,000000,25.1,25.1215,25.0999,25.1215,1246,0
+DUKH.US,D,20250214,000000,25.1902,25.1902,25.165,25.165,261,0
+DUKH.US,D,20250218,000000,25.1595,25.1595,25.13,25.1304,1908,0
+DUKH.US,D,20250219,000000,25.19,25.19,25.11,25.15,5517,0
+DUKH.US,D,20250220,000000,25.14,25.16,25.1335,25.1453,1111,0
+DUKH.US,D,20250221,000000,25.14,25.16,25.1331,25.1331,887,0
+DUKH.US,D,20250224,000000,25.145,25.16,25.14,25.14,1303,0
+DUKH.US,D,20250225,000000,25.24,25.24,25.19,25.214,2850,0
+DUKH.US,D,20250226,000000,25.23,25.2304,25.22,25.2304,595,0
+DUKH.US,D,20250227,000000,25.23,25.23,25.185,25.185,834,0
+DUKH.US,D,20250228,000000,25.2192,25.2417,25.18,25.2417,376,0
+DUKH.US,D,20250303,000000,25.22,25.22,25.1902,25.1902,102,0
+DUKH.US,D,20250304,000000,25.1,25.1358,25.1,25.1358,578,0
+DUKH.US,D,20250305,000000,25.12,25.12,25.045,25.0472,914,0
+DUKH.US,D,20250306,000000,24.9843,25.04,24.96,24.9678,918,0
+DUKH.US,D,20250307,000000,24.9899,24.99,24.975,24.975,2026,0
+DUKH.US,D,20250310,000000,24.96,24.96,24.8898,24.8898,388,0
+DUKH.US,D,20250311,000000,24.97,24.97,24.8353,24.8353,2239,0
+DUKH.US,D,20250312,000000,24.8401,24.89,24.82,24.82,972,0
+DUKH.US,D,20250313,000000,24.79,24.7901,24.765,24.7716,3298,0
+DUKH.US,D,20250314,000000,24.88,24.88,24.845,24.845,110,0
+DUKH.US,D,20250317,000000,24.88,24.88,24.8799,24.88,450,0
+DUKH.US,D,20250318,000000,24.8666,24.8666,24.86,24.86,302,0
+DUKH.US,D,20250319,000000,24.86,24.9344,24.8599,24.9344,1149,0
+DUKH.US,D,20250320,000000,24.945,24.945,24.9161,24.9161,215,0
+DUKH.US,D,20250321,000000,24.89,24.9018,24.8899,24.9007,761,0
+DUKH.US,D,20250324,000000,24.94,24.94,24.9302,24.935,514,0
+DUKH.US,D,20250325,000000,24.9498,24.9498,24.915,24.915,724,0
+DUKH.US,D,20250326,000000,24.89,24.89,24.815,24.815,576,0
+DUKH.US,D,20250327,000000,24.82,24.82,24.775,24.775,722,0
+DUKH.US,D,20250328,000000,24.758,24.758,24.7342,24.7342,201,0
+DUKH.US,D,20250331,000000,24.7195,24.7402,24.7,24.7402,1892,0
+DUKH.US,D,20250401,000000,24.7408,24.79,24.7408,24.785,2784,0
+DUKH.US,D,20250402,000000,24.72,24.81,24.72,24.81,938,0
+DUKH.US,D,20250403,000000,24.66,24.66,24.5814,24.5814,12607,0
+DUKH.US,D,20250404,000000,24.2307,24.2307,24.115,24.1271,9619,0
+DUKH.US,D,20250407,000000,23.92,24.22,23.83,23.9482,64762,0
+DUKH.US,D,20250408,000000,23.61,23.92,23.61,23.6875,5557,0
+DUKH.US,D,20250409,000000,23.525,23.7682,23.36,23.7682,10791,0
+DUKH.US,D,20250410,000000,23.7941,23.81,23.7941,23.795,8286,0
+DUKH.US,D,20250411,000000,23.78,23.805,23.78,23.805,2422,0
+DUKH.US,D,20250414,000000,23.8091,23.815,23.8,23.815,15271,0
+DUKH.US,D,20250415,000000,23.8159,23.8159,23.815,23.815,569,0
+DUKH.US,D,20250416,000000,23.84,23.84,23.825,23.825,987,0
+DUKH.US,D,20250417,000000,23.835,23.835,23.835,23.835,252,0
+DUKH.US,D,20250421,000000,23.8484,23.8484,23.845,23.845,323,0
+DUKH.US,D,20250422,000000,23.87,23.87,23.84,23.855,10804,0
+DUKH.US,D,20250423,000000,23.87,23.87,23.85,23.85,1026,0
+DUKH.US,D,20250424,000000,23.865,23.865,23.85,23.865,900,0
+DUKH.US,D,20250425,000000,23.87,23.88,23.865,23.875,1172,0
+DUKH.US,D,20250428,000000,23.8989,23.91,23.86,23.9008,1462,0
+DUKH.US,D,20250429,000000,23.91,23.9163,23.91,23.9163,200,0
+DUKH.US,D,20250430,000000,23.86,23.8756,23.8599,23.8756,413,0
+DUKH.US,D,20250501,000000,23.8847,23.89,23.8605,23.8605,638,0
+DUKH.US,D,20250502,000000,23.93,23.9539,23.93,23.9539,418,0
+DUKH.US,D,20250505,000000,23.76,23.8,23.7597,23.7597,1202,0
+DUKH.US,D,20250506,000000,23.7308,23.7716,23.7308,23.7716,611,0
+DUKH.US,D,20250507,000000,23.79,23.7965,23.79,23.7965,201,0
+DUKH.US,D,20250508,000000,23.78,23.8,23.78,23.785,407,0
+DUKH.US,D,20250509,000000,23.8201,23.8201,23.8061,23.8061,201,0
+DUKH.US,D,20250512,000000,23.9402,23.9651,23.9402,23.9651,7893,0
+DUKH.US,D,20250513,000000,24.03,24.03,23.99,24.02,750,0
+DUKH.US,D,20250514,000000,24.01,24.01,23.95,23.95,4409,0
+DUKH.US,D,20250515,000000,24.03,24.03,24.015,24.02,347,0
+DUKH.US,D,20250516,000000,24.03,24.055,24.03,24.055,240,0
+DUKH.US,D,20250519,000000,24.03,24.0625,24.0299,24.0625,426,0
+DUKH.US,D,20250520,000000,24.04,24.06,24.0321,24.0321,2398,0
+DUKH.US,D,20250521,000000,23.99,23.99,23.8724,23.8724,200,0
+DUKH.US,D,20250522,000000,23.8795,23.9067,23.8795,23.9067,200,0
+DUKH.US,D,20250523,000000,23.88,23.9268,23.87,23.9268,5537,0
+DUKH.US,D,20250527,000000,24,24.044,24,24.044,4272,0
+DUKH.US,D,20250528,000000,24.03,24.03,24.0011,24.0011,482,0
+DUKH.US,D,20250529,000000,24.06,24.06,24.0452,24.0452,403,0
+DUKH.US,D,20250530,000000,24.0272,24.0524,24,24.0524,338,0
+DUKH.US,D,20250602,000000,24.0295,24.08,24.0295,24.08,205,0
+DUKH.US,D,20250603,000000,24.06,24.09,24.06,24.09,379,0
+DUKH.US,D,20250604,000000,24.12,24.1691,24.12,24.1453,4542,0
+DUKH.US,D,20250605,000000,24,24.02,24,24.0057,330,0
+DUKH.US,D,20250606,000000,24.02,24.02,23.997,23.997,413,0
+DUKH.US,D,20250609,000000,24.04,24.06,24,24.0376,13124,0
+DUKH.US,D,20250610,000000,24.03,24.06,24.03,24.06,45797,0
+DUKH.US,D,20250611,000000,24.1,24.1,24.06,24.06,789,0
+DUKH.US,D,20250612,000000,24.085,24.09,24.0606,24.07,981,0
+DUKH.US,D,20250613,000000,24.0144,24.0144,24.0002,24.0002,346,0
+DUKH.US,D,20250616,000000,24.075,24.075,24.05,24.05,490,0
+DUKH.US,D,20250617,000000,24.0495,24.06,24.0252,24.0252,11498,0
+DUKH.US,D,20250618,000000,24.0601,24.0601,24.0213,24.0522,2818,0
+DUKH.US,D,20250620,000000,24.1,24.1,24.0999,24.1,557,0
+DUKH.US,D,20250623,000000,24.12,24.14,24.12,24.14,257,0
+DUKH.US,D,20250624,000000,24.195,24.24,24.195,24.23,1476,0
+DUKH.US,D,20250625,000000,24.215,24.22,24.19,24.22,837,0
+DUKH.US,D,20250626,000000,24.2308,24.2997,24.2308,24.2997,1249,0
+DUKH.US,D,20250627,000000,24.5,24.5,24.2873,24.2873,1151,0
+DUKH.US,D,20250630,000000,24.35,24.3626,24.33,24.3626,303,0
+DUKH.US,D,20250701,000000,24.36,24.3847,24.36,24.3847,313,0
+DUKH.US,D,20250702,000000,24.375,24.45,24.375,24.45,257,0
+DUKH.US,D,20250703,000000,24.4868,24.4868,24.4813,24.4813,205,0
+DUKH.US,D,20250707,000000,24.48,24.48,24.29,24.29,4727,0
+DUKH.US,D,20250708,000000,24.23,24.2681,24.23,24.2681,453,0
+DUKH.US,D,20250709,000000,24.3,24.3404,24.3,24.3404,935,0
+DUKH.US,D,20250710,000000,24.3232,24.365,24.3232,24.365,206,0
+DUKH.US,D,20250711,000000,24.33,24.33,24.28,24.31,1227,0
+DUKH.US,D,20250714,000000,24.28,24.3,24.28,24.3,474,0
+DUKH.US,D,20250715,000000,24.26,24.2601,24.24,24.25,2252,0
+DUKH.US,D,20250716,000000,24.2455,24.2649,24.2455,24.2649,888,0
+DUKH.US,D,20250717,000000,24.27,24.2996,24.25,24.2996,563,0
+DUKH.US,D,20250718,000000,24.315,24.315,24.3068,24.315,849,0
+DUKH.US,D,20250721,000000,24.35,24.36,24.3401,24.3401,575,0
+DUKH.US,D,20250722,000000,24.34,24.37,24.34,24.37,726,0
+DUKH.US,D,20250723,000000,24.3608,24.3754,24.3608,24.3754,336,0
+DUKH.US,D,20250724,000000,24.3532,24.36,24.3532,24.36,329,0
+DUKH.US,D,20250725,000000,24.3556,24.3698,24.3556,24.3698,274,0
+DUKH.US,D,20250728,000000,24.36,24.36,24.35,24.35,1534,0
+DUKH.US,D,20250729,000000,24.365,24.375,24.365,24.375,266,0
+DUKH.US,D,20250730,000000,24.36,24.36,24.3221,24.3221,347,0
+DUKH.US,D,20250801,000000,24.34,24.35,24.3399,24.35,407,0
+DUKH.US,D,20250804,000000,24.42,24.4326,24.4099,24.4326,7859,0
+DUKH.US,D,20250805,000000,24.285,24.305,24.2601,24.305,1850,0
+DUKH.US,D,20250806,000000,24.318,24.33,24.315,24.315,2406,0
+DUKH.US,D,20250807,000000,24.36,24.36,24.3001,24.3001,461,0
+DUKH.US,D,20250808,000000,24.3299,24.3299,24.315,24.32,276,0
+DUKH.US,D,20250811,000000,24.34,24.34,24.308,24.308,578,0
+DUKH.US,D,20250812,000000,24.35,24.375,24.335,24.375,543,0
+DUKH.US,D,20250813,000000,24.41,24.45,24.41,24.45,445,0
+DUKH.US,D,20250814,000000,24.39,24.4012,24.39,24.4012,609,0
+DUKH.US,D,20250815,000000,24.4185,24.4185,24.405,24.405,213,0
+DUKH.US,D,20250818,000000,24.41,24.43,24.41,24.41,615,0
+DUKH.US,D,20250819,000000,24.45,24.45,24.41,24.415,526,0
+DUKH.US,D,20250820,000000,24.39,24.4,24.39,24.4,3934,0
+DUKH.US,D,20250821,000000,24.37,24.37,24.34,24.36,990,0
+DUKH.US,D,20250822,000000,24.4815,24.53,24.4815,24.53,231,0
+DUKH.US,D,20250825,000000,24.5085,24.5085,24.47,24.48,3523,0
+DUKH.US,D,20250826,000000,24.4951,24.51,24.4951,24.51,313,0
+DUKH.US,D,20250827,000000,24.5,24.52,24.4999,24.52,454,0
+DUKH.US,D,20250828,000000,24.5,24.525,24.5,24.525,411,0
+DUKH.US,D,20250829,000000,24.53,24.53,24.495,24.495,315,0
+DUKH.US,D,20250902,000000,24.47,24.47,24.43,24.4682,966,0
+DUKH.US,D,20250903,000000,24.5085,24.5148,24.5085,24.5148,361,0
+DUKH.US,D,20250904,000000,24.51,24.5717,24.51,24.5717,2680,0
+DUKH.US,D,20250905,000000,24.49,24.5198,24.49,24.5198,434,0
+DUKH.US,D,20250908,000000,24.54,24.56,24.54,24.56,2944,0
+DUKH.US,D,20250909,000000,24.52,24.55,24.52,24.54,2882,0
+DUKH.US,D,20250911,000000,24.63,24.65,24.63,24.65,1153,0
+DUKH.US,D,20250912,000000,24.62,24.635,24.62,24.635,759,0
+DUKH.US,D,20250915,000000,24.69,24.69,24.685,24.685,529,0
+DUKH.US,D,20250916,000000,24.685,24.7,24.685,24.6952,3312,0
+DUKH.US,D,20250917,000000,24.7152,24.7168,24.64,24.6796,2322,0
+DUKH.US,D,20250918,000000,24.6,24.69,24.6,24.69,1255,0
+DUKH.US,D,20250919,000000,24.68,24.6897,24.68,24.6897,225,0
+DUKH.US,D,20250922,000000,24.6876,24.701,24.6799,24.701,1030,0
+DUKH.US,D,20250923,000000,24.71,24.71,24.685,24.6896,5955,0
+DUKH.US,D,20250924,000000,24.6776,24.6776,24.6476,24.6498,2410,0
+DUKH.US,D,20250925,000000,24.599,24.62,24.58,24.58,7727,0
+DUKH.US,D,20250926,000000,24.59,24.605,24.59,24.605,531,0
+DUKH.US,D,20250929,000000,24.62,24.6386,24.62,24.6386,474,0
+DUKH.US,D,20250930,000000,24.6398,24.6398,24.58,24.6077,4037,0
+DUKH.US,D,20251001,000000,24.64,24.75,24.63,24.7091,36466,0
+DUKH.US,D,20251002,000000,24.67,24.69,24.64,24.675,4465,0
+DUKH.US,D,20251003,000000,24.665,24.68,24.63,24.66,3995,0
+DUKH.US,D,20251006,000000,24.65,24.66,24.6,24.64,3549,0
+DUKH.US,D,20251007,000000,24.52,24.52,24.49,24.49,2988,0
+DUKH.US,D,20251008,000000,24.4801,24.5,24.46,24.46,3488,0
+DUKH.US,D,20251009,000000,24.401,24.4299,24.38,24.38,1811,0
+DUKH.US,D,20251010,000000,24.4047,24.4047,24.2853,24.2853,968,0
+DUKH.US,D,20251013,000000,24.34,24.3888,24.3,24.3888,2830,0
+DUKH.US,D,20251014,000000,24.32,24.38,24.32,24.38,510,0
+DUKH.US,D,20251015,000000,24.44,24.46,24.43,24.46,894,0
+DUKH.US,D,20251016,000000,24.461,24.51,24.42,24.42,322,0
+DUKH.US,D,20251017,000000,24.45,24.458,24.45,24.458,502,0
+DUKH.US,D,20251020,000000,24.49,24.53,24.49,24.53,2877,0
+DUKH.US,D,20251021,000000,24.5486,24.5486,24.51,24.52,6203,0
+DUKH.US,D,20251022,000000,24.5189,24.5189,24.491,24.5,527,0
+DUKH.US,D,20251023,000000,24.5199,24.52,24.48,24.51,1797,0
+DUKH.US,D,20251024,000000,24.52,24.5631,24.52,24.559,2320,0
+DUKH.US,D,20251027,000000,24.6099,24.66,24.5868,24.65,7705,0
+DUKH.US,D,20251028,000000,24.57,24.6799,24.57,24.62,1557,0
+DUKH.US,D,20251029,000000,24.64,24.64,24.565,24.565,850,0
+DUKH.US,D,20251030,000000,24.51,24.5101,24.51,24.51,469,0
+DUKH.US,D,20251031,000000,24.5332,24.5332,24.5,24.51,1307,0
+DUKH.US,D,20251103,000000,24.72,24.72,24.45,24.45,1099,0
+DUKH.US,D,20251104,000000,24.51,24.51,24.4396,24.445,82865,0
+DUKH.US,D,20251105,000000,24.3,24.34,24.3,24.3394,6547,0
+DUKH.US,D,20251106,000000,24.3,24.355,24.3,24.355,1801,0
+DUKH.US,D,20251107,000000,24.37,24.38,24.31,24.36,790,0
+DUKH.US,D,20251110,000000,24.4,24.44,24.4,24.4178,2378,0
+DUKH.US,D,20251111,000000,24.43,24.45,24.41,24.45,765,0
+DUKH.US,D,20251112,000000,24.44,24.46,24.43,24.43,3818,0
+DUKH.US,D,20251113,000000,24.4048,24.4048,24.36,24.36,498,0
+DUKH.US,D,20251114,000000,24.33,24.3488,24.33,24.3488,503,0
+DUKH.US,D,20251117,000000,24.3792,24.3792,24.31,24.325,7469,0
+DUKH.US,D,20251118,000000,24.299,24.36,24.299,24.335,1131,0
+DUKH.US,D,20251119,000000,24.39,24.4,24.345,24.345,20905,0
+DUKH.US,D,20251120,000000,24.42,24.42,24.335,24.335,2337,0
+DUKH.US,D,20251121,000000,24.347,24.365,24.347,24.365,621,0
+DUKH.US,D,20251124,000000,24.44,24.44,24.39,24.43,514,0
+DUKH.US,D,20251125,000000,24.41,24.485,24.41,24.485,12761,0
+DUKH.US,D,20251126,000000,24.46,24.52,24.46,24.52,403,0
+DUKH.US,D,20251128,000000,24.5,24.532,24.5,24.532,425,0
+DUKH.US,D,20251201,000000,24.52,24.52,24.46,24.4876,579,0
+DUKH.US,D,20251202,000000,24.74,24.74,24.45,24.5,518,0
+DUKH.US,D,20251203,000000,24.52,24.54,24.52,24.54,273,0
+DUKH.US,D,20251204,000000,24.5152,24.5583,24.5152,24.5403,410,0
+DUKH.US,D,20251205,000000,24.29,24.3,24.29,24.3,742,0
+DUKH.US,D,20251208,000000,24.29,24.29,24.27,24.27,210,0
+DUKH.US,D,20251209,000000,24.2417,24.2705,24.2417,24.265,666,0
+DUKH.US,D,20251210,000000,24.27,24.315,24.27,24.315,1121,0
+DUKH.US,D,20251211,000000,24.3,24.34,24.3,24.32,665,0
+DUKH.US,D,20251212,000000,24.33,24.34,24.24,24.27,19621,0
+DUKH.US,D,20251215,000000,24.27,24.28,24.27,24.28,738,0
+DUKH.US,D,20251216,000000,24.304,24.31,24.304,24.31,364,0
+DUKH.US,D,20251217,000000,24.27,24.275,24.27,24.275,203,0
+DUKH.US,D,20251218,000000,24.325,24.35,24.29,24.3305,2019,0
+DUKH.US,D,20251219,000000,24.3521,24.3521,24.33,24.33,1432,0
+DUKH.US,D,20251222,000000,24.37,24.37,24.345,24.3526,714,0
+DUKH.US,D,20251223,000000,24.3432,24.36,24.3432,24.35,1439,0
+DUKH.US,D,20251224,000000,24.4099,24.4099,24.3854,24.3854,391,0
+DUKH.US,D,20251226,000000,24.385,24.43,24.385,24.41,14596,0
+DUKH.US,D,20251229,000000,24.35,24.3719,24.33,24.3719,3454,0
+DUKH.US,D,20251230,000000,24.36,24.3981,24.35,24.395,8474,0
+DUKH.US,D,20251231,000000,24.3501,24.4,24.3,24.3747,3592,0
+DUKH.US,D,20260102,000000,24.38,24.45,24.38,24.45,4623,0
+DUKH.US,D,20260105,000000,24.4746,24.4746,24.44,24.465,3708,0
+DUKH.US,D,20260106,000000,24.5,24.51,24.485,24.505,7965,0
+DUKH.US,D,20260107,000000,24.52,24.52,24.495,24.495,592,0
+DUKH.US,D,20260108,000000,24.49,24.5,24.49,24.5,492,0
+DUKH.US,D,20260109,000000,24.53,24.54,24.5095,24.5306,443,0
+DUKH.US,D,20260112,000000,24.54,24.58,24.515,24.55,5077,0
+DUKH.US,D,20260113,000000,24.545,24.5554,24.53,24.5554,983,0
+DUKH.US,D,20260114,000000,24.555,24.58,24.555,24.5752,1823,0
+DUKH.US,D,20260115,000000,24.595,24.62,24.595,24.6047,973,0
+DUKH.US,D,20260116,000000,24.61,24.61,24.585,24.595,545,0
+DUKH.US,D,20260120,000000,24.53,24.56,24.515,24.515,1704,0
+DUKH.US,D,20260121,000000,24.57,24.585,24.57,24.585,241,0
+DUKH.US,D,20260122,000000,24.63,24.64,24.58,24.61,22345,0
+DUKH.US,D,20260123,000000,24.6,24.6004,24.59,24.6004,478,0
+DUKH.US,D,20260126,000000,24.6312,24.6312,24.6,24.6,2442,0
+DUKH.US,D,20260127,000000,24.55,24.6096,24.55,24.6096,981,0
+DUKH.US,D,20260128,000000,24.6099,24.6099,24.57,24.585,654,0
+DUKH.US,D,20260129,000000,24.5214,24.5398,24.51,24.5398,1974,0
+DUKH.US,D,20260130,000000,24.5,24.54,24.5,24.525,8542,0
+DUKH.US,D,20260202,000000,24.56,24.58,24.545,24.545,4657,0
+DUKH.US,D,20260203,000000,24.535,24.56,24.4898,24.5103,11912,0
+DUKH.US,D,20260204,000000,24.52,24.52,24.475,24.4951,3921,0
+DUKH.US,D,20260205,000000,24.33,24.3886,24.33,24.3535,2891,0
+DUKH.US,D,20260206,000000,24.42,24.445,24.42,24.445,623,0
+DUKH.US,D,20260209,000000,24.441,24.51,24.441,24.49,8667,0
+DUKH.US,D,20260210,000000,24.54,24.54,24.495,24.495,727,0
+DUKH.US,D,20260211,000000,24.46,24.52,24.46,24.495,1484,0
+DUKH.US,D,20260212,000000,24.535,24.535,24.475,24.475,291,0
+DUKH.US,D,20260213,000000,24.49,24.56,24.49,24.535,13815,0
+DUKH.US,D,20260217,000000,24.55,24.59,24.54,24.565,942,0
+DUKH.US,D,20260218,000000,24.6,24.62,24.54,24.57,1806,0

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

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

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

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

daily/us/nasdaq etfs/dyfi.us.txt

@@ -0,0 +1,523 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DYFI.US,D,20240112,000000,25.17,25.2,25.1,25.1556,8810,0
+DYFI.US,D,20240116,000000,25.0488,25.0697,24.8615,24.9053,12687,0
+DYFI.US,D,20240117,000000,24.95,24.95,24.84,24.845,4372,0
+DYFI.US,D,20240118,000000,24.8796,24.8796,24.8487,24.8503,1763,0
+DYFI.US,D,20240119,000000,24.8215,24.8798,24.8215,24.8798,2350,0
+DYFI.US,D,20240122,000000,24.9569,24.98,24.9085,24.92,950,0
+DYFI.US,D,20240123,000000,24.865,24.8873,24.865,24.8873,1102,0
+DYFI.US,D,20240124,000000,24.885,24.885,24.8572,24.8572,1455,0
+DYFI.US,D,20240125,000000,24.945,25.0393,24.945,25.025,3705,0
+DYFI.US,D,20240126,000000,25.02,25.02,24.9936,25.006,2227,0
+DYFI.US,D,20240129,000000,25.035,25.0885,25.035,25.055,1508,0
+DYFI.US,D,20240130,000000,25.03,25.055,25.03,25.055,24675,0
+DYFI.US,D,20240131,000000,25.0985,25.0985,24.99,25.0169,8474,0
+DYFI.US,D,20240201,000000,25.1,25.18,25.0901,25.16,16337,0
+DYFI.US,D,20240202,000000,25,25.0399,24.99,25.0174,2850,0
+DYFI.US,D,20240205,000000,24.87,24.8799,24.8397,24.855,4711,0
+DYFI.US,D,20240206,000000,24.9,24.97,24.9,24.97,1808,0
+DYFI.US,D,20240207,000000,24.9735,24.975,24.9275,24.975,1344,0
+DYFI.US,D,20240208,000000,24.94,24.9899,24.92,24.945,4481,0
+DYFI.US,D,20240209,000000,24.91,24.965,24.91,24.9613,3051,0
+DYFI.US,D,20240212,000000,24.94,24.96,24.91,24.94,12691,0
+DYFI.US,D,20240213,000000,24.79,24.79,24.71,24.745,3914,0
+DYFI.US,D,20240214,000000,24.82,24.835,24.8019,24.835,4894,0
+DYFI.US,D,20240215,000000,24.9,24.9097,24.87,24.9097,2927,0
+DYFI.US,D,20240216,000000,24.82,24.8303,24.809,24.8303,571,0
+DYFI.US,D,20240220,000000,24.8,24.8829,24.8,24.8829,8172,0
+DYFI.US,D,20240221,000000,24.86,24.87,24.7924,24.8443,5214,0
+DYFI.US,D,20240222,000000,24.9224,24.9421,24.9,24.9421,5442,0
+DYFI.US,D,20240223,000000,24.9583,25,24.93,24.96,7818,0
+DYFI.US,D,20240226,000000,24.92,24.92,24.76,24.7978,16969,0
+DYFI.US,D,20240227,000000,24.7464,24.83,24.7464,24.7959,2172,0
+DYFI.US,D,20240228,000000,24.825,24.9,24.77,24.8178,3674,0
+DYFI.US,D,20240229,000000,24.88,24.94,24.8227,24.8712,7490,0
+DYFI.US,D,20240301,000000,24.87,25.0199,24.87,24.9604,3076,0
+DYFI.US,D,20240304,000000,24.89,24.955,24.89,24.955,3804,0
+DYFI.US,D,20240305,000000,25.02,25.14,24.98,24.995,122962,0
+DYFI.US,D,20240306,000000,25.035,25.0784,24.98,25.04,4951,0
+DYFI.US,D,20240307,000000,25.08,25.16,25.05,25.065,2125,0
+DYFI.US,D,20240308,000000,25.0625,25.11,25.02,25.055,9778,0
+DYFI.US,D,20240311,000000,24.98,25.0999,24.98,25.045,1826,0
+DYFI.US,D,20240312,000000,25.005,25.04,24.97,24.995,13645,0
+DYFI.US,D,20240313,000000,25,25.04,24.94,24.995,21804,0
+DYFI.US,D,20240314,000000,24.91,24.9587,24.79,24.795,28854,0
+DYFI.US,D,20240315,000000,24.8,24.87,24.8,24.8027,1905,0
+DYFI.US,D,20240318,000000,24.85,24.86,24.81,24.81,4503,0
+DYFI.US,D,20240319,000000,24.9,24.9109,24.9,24.9109,848,0
+DYFI.US,D,20240320,000000,24.9798,25.0002,24.9798,25.0002,1707,0
+DYFI.US,D,20240321,000000,25.02,25.03,24.98,24.9978,12452,0
+DYFI.US,D,20240322,000000,25.02,25.02,24.9317,24.9774,6686,0
+DYFI.US,D,20240325,000000,24.95,24.98,24.92,24.9476,15847,0
+DYFI.US,D,20240326,000000,24.815,24.815,24.7912,24.7912,561,0
+DYFI.US,D,20240327,000000,24.88,24.95,24.8301,24.9223,63511,0
+DYFI.US,D,20240328,000000,24.64,24.94,24.64,24.8967,16602,0
+DYFI.US,D,20240401,000000,24.7513,24.77,24.7513,24.7577,9165,0
+DYFI.US,D,20240402,000000,24.66,24.73,24.63,24.7166,6351,0
+DYFI.US,D,20240403,000000,24.5844,24.75,24.5844,24.7281,6888,0
+DYFI.US,D,20240404,000000,24.793,24.81,24.73,24.7758,5259,0
+DYFI.US,D,20240405,000000,24.6311,24.66,24.63,24.6582,1451,0
+DYFI.US,D,20240408,000000,24.6499,24.72,24.6441,24.6752,1535,0
+DYFI.US,D,20240409,000000,24.7,24.7353,24.7,24.7353,914,0
+DYFI.US,D,20240410,000000,24.6,24.6299,24.51,24.55,36879,0
+DYFI.US,D,20240411,000000,24.58,24.58,24.491,24.5197,4557,0
+DYFI.US,D,20240412,000000,24.52,24.54,24.5,24.5053,6876,0
+DYFI.US,D,20240415,000000,24.41,24.41,24.355,24.3771,1213,0
+DYFI.US,D,20240416,000000,24.33,24.332,24.25,24.25,16002,0
+DYFI.US,D,20240417,000000,24.07,24.3682,24.07,24.2931,8565,0
+DYFI.US,D,20240418,000000,24.284,24.36,24.284,24.3162,9058,0
+DYFI.US,D,20240419,000000,24.2889,24.2889,24.2889,24.2889,1958,0
+DYFI.US,D,20240422,000000,24.33,24.43,24.33,24.3823,9135,0
+DYFI.US,D,20240423,000000,24.31,24.37,24.31,24.34,63694,0
+DYFI.US,D,20240424,000000,24.32,24.39,24.32,24.35,57493,0
+DYFI.US,D,20240425,000000,24.57,24.57,24.2911,24.39,10023,0
+DYFI.US,D,20240426,000000,24.4,24.4,24.34,24.34,10669,0
+DYFI.US,D,20240429,000000,24.33,24.4,24.33,24.3588,2386,0
+DYFI.US,D,20240430,000000,24.3301,24.38,24.311,24.3295,18869,0
+DYFI.US,D,20240501,000000,24.28,24.4,24.28,24.3465,6690,0
+DYFI.US,D,20240502,000000,24.4055,24.43,24.4055,24.4057,3699,0
+DYFI.US,D,20240503,000000,24.3813,24.44,24.3715,24.4041,6030,0
+DYFI.US,D,20240506,000000,24.4014,24.43,24.3625,24.3995,4456,0
+DYFI.US,D,20240507,000000,24.3318,24.39,24.327,24.3603,7336,0
+DYFI.US,D,20240508,000000,24.41,24.42,24.32,24.3719,12545,0
+DYFI.US,D,20240509,000000,24.3525,24.36,24.3525,24.36,922,0
+DYFI.US,D,20240510,000000,24.36,24.41,24.32,24.366,14270,0
+DYFI.US,D,20240513,000000,24.3399,24.3526,24.31,24.3526,4358,0
+DYFI.US,D,20240514,000000,24.355,24.37,24.333,24.37,1771,0
+DYFI.US,D,20240515,000000,24.31,24.36,24.27,24.3223,46691,0
+DYFI.US,D,20240516,000000,24.3382,24.34,24.2797,24.31,1084,0
+DYFI.US,D,20240517,000000,24.325,24.38,24.323,24.345,4037,0
+DYFI.US,D,20240520,000000,24.38,24.4,24.32,24.3753,6074,0
+DYFI.US,D,20240521,000000,24.38,24.4,24.3702,24.3702,1249,0
+DYFI.US,D,20240522,000000,24.35,24.359,24.3241,24.3241,3698,0
+DYFI.US,D,20240523,000000,24.2687,24.2687,24.1826,24.1826,13035,0
+DYFI.US,D,20240524,000000,24.15,24.24,24.14,24.2253,32850,0
+DYFI.US,D,20240528,000000,24.24,24.24,24.1473,24.1558,3440,0
+DYFI.US,D,20240529,000000,24.15,24.19,24.15,24.18,968,0
+DYFI.US,D,20240530,000000,24.16,24.1759,24.16,24.1759,644,0
+DYFI.US,D,20240531,000000,24.16,24.16,24.15,24.15,668,0
+DYFI.US,D,20240603,000000,24.14,24.1582,24.09,24.1206,5407,0
+DYFI.US,D,20240604,000000,24.0868,24.0895,24.02,24.0452,8544,0
+DYFI.US,D,20240605,000000,24.0359,24.07,24.0359,24.0485,1368,0
+DYFI.US,D,20240606,000000,24.055,24.055,24.04,24.05,828,0
+DYFI.US,D,20240607,000000,24.05,24.115,24.05,24.115,2502,0
+DYFI.US,D,20240610,000000,24.17,24.19,24.143,24.19,4120,0
+DYFI.US,D,20240611,000000,24.15,24.165,24.1,24.15,27185,0
+DYFI.US,D,20240612,000000,24.01,24.1276,24.01,24.09,77682,0
+DYFI.US,D,20240613,000000,24.0115,24.03,24,24.0177,4493,0
+DYFI.US,D,20240614,000000,23.89,23.915,23.89,23.915,906,0
+DYFI.US,D,20240617,000000,23.97,24.02,23.97,23.9958,2536,0
+DYFI.US,D,20240618,000000,23.9913,24.0467,23.9913,24.0467,144681,0
+DYFI.US,D,20240620,000000,23.985,24.02,23.9845,24.0061,1279,0
+DYFI.US,D,20240621,000000,23.99,24.03,23.98,24.0108,5009,0
+DYFI.US,D,20240624,000000,24.01,24.0599,24.01,24.0407,4723,0
+DYFI.US,D,20240625,000000,23.88,23.93,23.88,23.9281,22998,0
+DYFI.US,D,20240626,000000,23.83,23.8541,23.83,23.8541,876,0
+DYFI.US,D,20240627,000000,23.84,23.88,23.84,23.8651,5304,0
+DYFI.US,D,20240628,000000,23.855,23.855,23.83,23.8389,778,0
+DYFI.US,D,20240701,000000,23.832,23.86,23.81,23.85,1611,0
+DYFI.US,D,20240702,000000,23.89,23.89,23.8328,23.8503,74266,0
+DYFI.US,D,20240703,000000,23.8213,23.8791,23.8213,23.8486,5641,0
+DYFI.US,D,20240705,000000,23.889,23.9,23.87,23.87,6845,0
+DYFI.US,D,20240708,000000,23.87,23.879,23.8478,23.8478,7144,0
+DYFI.US,D,20240709,000000,23.865,23.89,23.865,23.865,1239,0
+DYFI.US,D,20240710,000000,23.8548,23.919,23.8518,23.87,12593,0
+DYFI.US,D,20240711,000000,23.875,23.875,23.875,23.875,314,0
+DYFI.US,D,20240712,000000,23.91,23.91,23.91,23.91,68,0
+DYFI.US,D,20240715,000000,23.95,23.99,23.8909,23.93,6512,0
+DYFI.US,D,20240716,000000,23.98,24.06,23.98,24.04,13009,0
+DYFI.US,D,20240717,000000,23.95,24.04,23.95,24.0209,5268,0
+DYFI.US,D,20240718,000000,24,24,23.9307,23.9568,6272,0
+DYFI.US,D,20240719,000000,23.8861,23.925,23.8861,23.925,578,0
+DYFI.US,D,20240722,000000,23.94,23.9899,23.94,23.96,2982,0
+DYFI.US,D,20240723,000000,23.96,23.98,23.96,23.97,950,0
+DYFI.US,D,20240724,000000,23.9279,23.93,23.89,23.9,6557,0
+DYFI.US,D,20240725,000000,23.94,23.9661,23.91,23.9209,7903,0
+DYFI.US,D,20240726,000000,23.84,23.87,23.81,23.84,3877,0
+DYFI.US,D,20240729,000000,23.825,23.87,23.82,23.85,3209,0
+DYFI.US,D,20240730,000000,23.78,23.845,23.78,23.81,2028,0
+DYFI.US,D,20240731,000000,23.8708,23.94,23.8708,23.9385,3323,0
+DYFI.US,D,20240801,000000,23.925,23.925,23.88,23.91,7664,0
+DYFI.US,D,20240802,000000,23.89,23.9083,23.86,23.8943,2403,0
+DYFI.US,D,20240805,000000,23.85,23.85,23.7584,23.7584,4568,0
+DYFI.US,D,20240806,000000,23.5699,23.5699,23.5238,23.5391,1290,0
+DYFI.US,D,20240807,000000,23.3915,23.3915,23.39,23.39,304,0
+DYFI.US,D,20240808,000000,23.33,23.4,23.3155,23.3628,11522,0
+DYFI.US,D,20240809,000000,23.4401,23.5,23.4401,23.5,4530,0
+DYFI.US,D,20240812,000000,23.486,23.54,23.486,23.5335,13657,0
+DYFI.US,D,20240813,000000,23.56,23.6399,23.56,23.6228,61409,0
+DYFI.US,D,20240814,000000,23.66,23.73,23.65,23.7,15772,0
+DYFI.US,D,20240815,000000,23.6,23.69,23.6,23.6518,5349,0
+DYFI.US,D,20240816,000000,23.72,23.75,23.691,23.7304,13727,0
+DYFI.US,D,20240819,000000,23.92,23.92,23.73,23.77,5355,0
+DYFI.US,D,20240820,000000,23.795,23.82,23.795,23.8,3365,0
+DYFI.US,D,20240821,000000,23.81,23.85,23.81,23.85,176965,0
+DYFI.US,D,20240822,000000,24.02,24.02,23.73,23.77,2345,0
+DYFI.US,D,20240823,000000,24.02,24.02,23.9,23.9,523,0
+DYFI.US,D,20240826,000000,24.1,24.1,23.82,23.8592,8925,0
+DYFI.US,D,20240827,000000,23.85,23.85,23.65,23.7149,6987,0
+DYFI.US,D,20240828,000000,23.91,23.91,23.6801,23.7,1519,0
+DYFI.US,D,20240829,000000,23.67,23.6825,23.66,23.66,10050,0
+DYFI.US,D,20240830,000000,23.67,23.68,23.6266,23.6444,4247,0
+DYFI.US,D,20240903,000000,23.69,23.88,23.66,23.88,1884,0
+DYFI.US,D,20240904,000000,23.68,23.83,23.68,23.77,142107,0
+DYFI.US,D,20240905,000000,23.84,23.91,23.84,23.88,12151,0
+DYFI.US,D,20240906,000000,23.93,23.93,23.8691,23.8691,454,0
+DYFI.US,D,20240909,000000,23.9199,23.9199,23.8944,23.9176,328,0
+DYFI.US,D,20240910,000000,23.85,23.95,23.85,23.89,28667,0
+DYFI.US,D,20240911,000000,24.09,24.09,23.85,23.925,30607,0
+DYFI.US,D,20240912,000000,23.9322,23.9322,23.9322,23.9322,27,0
+DYFI.US,D,20240913,000000,23.99,24.03,23.99,24,5837,0
+DYFI.US,D,20240916,000000,24.03,24.0839,24.03,24.0839,4361,0
+DYFI.US,D,20240917,000000,24.07,24.07,24.04,24.06,2490,0
+DYFI.US,D,20240918,000000,23.9912,24.01,23.9912,24.01,1093,0
+DYFI.US,D,20240919,000000,24.01,24.055,24,24.0431,23028,0
+DYFI.US,D,20240920,000000,24,24.04,24,24.04,659,0
+DYFI.US,D,20240923,000000,23.99,24.0155,23.99,24.01,748,0
+DYFI.US,D,20240924,000000,24.02,24.02,24.02,24.02,37,0
+DYFI.US,D,20240925,000000,23.96,23.96,23.91,23.91,993,0
+DYFI.US,D,20240926,000000,23.8,23.91,23.8,23.84,17030,0
+DYFI.US,D,20240927,000000,23.915,23.9508,23.915,23.9508,2846,0
+DYFI.US,D,20240930,000000,23.97,23.98,23.92,23.94,920,0
+DYFI.US,D,20241001,000000,24.01,24.02,23.9301,23.96,4348,0
+DYFI.US,D,20241002,000000,23.94,23.94,23.8901,23.91,598,0
+DYFI.US,D,20241003,000000,23.86,23.865,23.81,23.82,2641,0
+DYFI.US,D,20241004,000000,23.7992,23.8,23.7358,23.76,12228,0
+DYFI.US,D,20241007,000000,23.7013,23.73,23.66,23.67,14994,0
+DYFI.US,D,20241008,000000,23.71,23.71,23.71,23.71,308,0
+DYFI.US,D,20241009,000000,23.68,23.71,23.66,23.6816,12618,0
+DYFI.US,D,20241010,000000,23.69,23.69,23.69,23.69,11,0
+DYFI.US,D,20241011,000000,23.65,23.75,23.65,23.72,5932,0
+DYFI.US,D,20241014,000000,23.6721,23.73,23.67,23.68,4941,0
+DYFI.US,D,20241015,000000,23.76,23.77,23.72,23.72,2397,0
+DYFI.US,D,20241016,000000,23.75,23.7984,23.72,23.72,7702,0
+DYFI.US,D,20241017,000000,23.71,23.71,23.67,23.709,2825,0
+DYFI.US,D,20241018,000000,23.8,23.8,23.71,23.75,9823,0
+DYFI.US,D,20241021,000000,23.63,23.655,23.61,23.61,3382,0
+DYFI.US,D,20241022,000000,23.62,23.6348,23.59,23.6348,2139,0
+DYFI.US,D,20241023,000000,23.58,23.61,23.54,23.565,37228,0
+DYFI.US,D,20241024,000000,23.5425,23.59,23.52,23.535,100568,0
+DYFI.US,D,20241025,000000,23.5701,23.6,23.505,23.505,4327,0
+DYFI.US,D,20241028,000000,23.54,23.54,23.5314,23.54,7579,0
+DYFI.US,D,20241029,000000,23.5013,23.57,23.5013,23.555,3199,0
+DYFI.US,D,20241030,000000,23.555,23.555,23.49,23.49,3145,0
+DYFI.US,D,20241031,000000,23.4899,23.5,23.47,23.48,3359,0
+DYFI.US,D,20241101,000000,23.5301,23.5301,23.46,23.46,17612,0
+DYFI.US,D,20241104,000000,23.53,23.54,23.4966,23.5056,3674,0
+DYFI.US,D,20241105,000000,23.52,23.59,23.52,23.5694,50546,0
+DYFI.US,D,20241106,000000,23.59,23.63,23.585,23.63,3800,0
+DYFI.US,D,20241107,000000,23.6649,23.72,23.6649,23.7,2250,0
+DYFI.US,D,20241108,000000,23.72,23.75,23.72,23.74,20499,0
+DYFI.US,D,20241111,000000,23.75,23.75,23.725,23.725,468,0
+DYFI.US,D,20241112,000000,23.65,23.6502,23.635,23.635,380,0
+DYFI.US,D,20241113,000000,23.65,23.68,23.63,23.6434,2743,0
+DYFI.US,D,20241114,000000,23.6369,23.6369,23.6029,23.6029,626,0
+DYFI.US,D,20241115,000000,23.58,23.6024,23.58,23.6024,2722,0
+DYFI.US,D,20241118,000000,23.6015,23.635,23.6015,23.62,6067,0
+DYFI.US,D,20241119,000000,23.56,23.6698,23.56,23.65,5572,0
+DYFI.US,D,20241120,000000,23.655,23.655,23.6524,23.6524,414,0
+DYFI.US,D,20241121,000000,23.68,23.69,23.665,23.665,4019,0
+DYFI.US,D,20241122,000000,23.6577,23.68,23.65,23.6544,2022,0
+DYFI.US,D,20241125,000000,23.72,23.725,23.72,23.725,900,0
+DYFI.US,D,20241126,000000,23.5901,23.5901,23.55,23.56,6245,0
+DYFI.US,D,20241127,000000,23.59,23.64,23.59,23.625,3517,0
+DYFI.US,D,20241129,000000,23.66,23.69,23.66,23.6724,13224,0
+DYFI.US,D,20241202,000000,23.6623,23.67,23.63,23.6538,36080,0
+DYFI.US,D,20241203,000000,23.59,23.69,23.59,23.65,15812,0
+DYFI.US,D,20241204,000000,23.6638,23.6899,23.6638,23.6899,20511,0
+DYFI.US,D,20241205,000000,23.68,23.68,23.6701,23.6779,23625,0
+DYFI.US,D,20241206,000000,23.7022,23.72,23.7,23.72,17215,0
+DYFI.US,D,20241209,000000,23.72,23.72,23.69,23.6975,10000,0
+DYFI.US,D,20241210,000000,23.71,23.71,23.68,23.69,35729,0
+DYFI.US,D,20241211,000000,23.72,23.72,23.6999,23.6999,9113,0
+DYFI.US,D,20241212,000000,23.74,23.74,23.6571,23.6655,1376,0
+DYFI.US,D,20241213,000000,23.6271,23.6271,23.6097,23.6097,4962,0
+DYFI.US,D,20241216,000000,23.67,23.67,23.6524,23.6524,2942,0
+DYFI.US,D,20241217,000000,23.6127,23.63,23.61,23.62,9418,0
+DYFI.US,D,20241218,000000,23.605,23.605,23.41,23.41,18917,0
+DYFI.US,D,20241219,000000,23.441,23.45,23.4,23.4,8146,0
+DYFI.US,D,20241220,000000,23.49,23.515,23.49,23.5097,2620,0
+DYFI.US,D,20241223,000000,23.5,23.51,23.47,23.48,11690,0
+DYFI.US,D,20241224,000000,23.25,23.275,23.25,23.275,4676,0
+DYFI.US,D,20241226,000000,23.2692,23.315,23.25,23.315,12346,0
+DYFI.US,D,20241227,000000,23.27,23.2751,23.25,23.265,7012,0
+DYFI.US,D,20241230,000000,23.27,23.3,23.2549,23.285,11331,0
+DYFI.US,D,20241231,000000,23.29,23.3,23.275,23.2843,10614,0
+DYFI.US,D,20250102,000000,23.31,23.326,23.31,23.326,2756,0
+DYFI.US,D,20250103,000000,23.31,23.35,23.31,23.325,23028,0
+DYFI.US,D,20250106,000000,23.2931,23.32,23.2931,23.305,3487,0
+DYFI.US,D,20250107,000000,23.292,23.3,23.28,23.295,6530,0
+DYFI.US,D,20250108,000000,23.27,23.3099,23.27,23.28,7696,0
+DYFI.US,D,20250110,000000,23.29,23.29,23.26,23.27,62475,0
+DYFI.US,D,20250113,000000,23.2755,23.28,23.25,23.2658,7375,0
+DYFI.US,D,20250114,000000,23.26,23.29,23.26,23.275,2586,0
+DYFI.US,D,20250115,000000,23.27,23.3069,23.27,23.295,3433,0
+DYFI.US,D,20250116,000000,23.295,23.3099,23.27,23.295,2020,0
+DYFI.US,D,20250117,000000,23.3,23.3138,23.29,23.3062,2625,0
+DYFI.US,D,20250121,000000,23.312,23.35,23.31,23.33,14521,0
+DYFI.US,D,20250122,000000,23.32,23.335,23.32,23.33,1145,0
+DYFI.US,D,20250123,000000,23.41,23.41,23.32,23.37,3362,0
+DYFI.US,D,20250124,000000,23.35,23.3799,23.35,23.3624,3528,0
+DYFI.US,D,20250127,000000,23.36,23.36,23.32,23.3495,8815,0
+DYFI.US,D,20250128,000000,23.33,23.3466,23.33,23.3466,2775,0
+DYFI.US,D,20250129,000000,23.33,23.36,23.33,23.343,6728,0
+DYFI.US,D,20250130,000000,23.34,23.37,23.34,23.3612,26177,0
+DYFI.US,D,20250131,000000,23.34,23.35,23.33,23.33,635,0
+DYFI.US,D,20250203,000000,23.37,23.37,23.29,23.34,9803,0
+DYFI.US,D,20250204,000000,23.3294,23.37,23.3294,23.355,4675,0
+DYFI.US,D,20250205,000000,23.34,23.3604,23.33,23.3604,13331,0
+DYFI.US,D,20250206,000000,23.34,23.35,23.335,23.35,3152,0
+DYFI.US,D,20250207,000000,23.3,23.32,23.3,23.3066,2900,0
+DYFI.US,D,20250210,000000,23.33,23.36,23.33,23.36,8703,0
+DYFI.US,D,20250211,000000,23.33,23.345,23.33,23.345,1116,0
+DYFI.US,D,20250212,000000,23.31,23.35,23.31,23.335,3714,0
+DYFI.US,D,20250213,000000,23.36,23.37,23.36,23.3678,7554,0
+DYFI.US,D,20250214,000000,23.38,23.4,23.38,23.3846,2039,0
+DYFI.US,D,20250218,000000,23.37,23.3997,23.37,23.3884,3774,0
+DYFI.US,D,20250219,000000,23.39,23.41,23.38,23.41,3488,0
+DYFI.US,D,20250220,000000,23.394,23.405,23.394,23.405,1603,0
+DYFI.US,D,20250221,000000,23.39,23.4035,23.3548,23.365,1155,0
+DYFI.US,D,20250224,000000,23.4,23.4,23.36,23.38,8975,0
+DYFI.US,D,20250225,000000,23.37,23.3852,23.37,23.3793,3409,0
+DYFI.US,D,20250226,000000,23.32,23.35,23.32,23.335,4764,0
+DYFI.US,D,20250227,000000,23.3999,23.3999,23.31,23.316,1017,0
+DYFI.US,D,20250228,000000,23.35,23.3568,23.33,23.3568,1651,0
+DYFI.US,D,20250303,000000,23.3354,23.3354,23.3,23.3,614,0
+DYFI.US,D,20250304,000000,23.32,23.33,23.296,23.296,4996,0
+DYFI.US,D,20250305,000000,23.3,23.31,23.3,23.305,26946,0
+DYFI.US,D,20250306,000000,23.29,23.29,23.255,23.255,13035,0
+DYFI.US,D,20250307,000000,23.29,23.29,23.27,23.27,2082,0
+DYFI.US,D,20250310,000000,23.27,23.28,23.235,23.235,2968,0
+DYFI.US,D,20250311,000000,23.1704,23.2,23.1704,23.1709,2205,0
+DYFI.US,D,20250312,000000,23.16,23.18,23.16,23.1655,11732,0
+DYFI.US,D,20250313,000000,23.16,23.16,23.08,23.0937,10236,0
+DYFI.US,D,20250314,000000,23.1367,23.1648,23.1367,23.155,4245,0
+DYFI.US,D,20250317,000000,23.16,23.2,23.16,23.185,4647,0
+DYFI.US,D,20250318,000000,23.01,23.19,23.01,23.1638,4718,0
+DYFI.US,D,20250319,000000,23.15,23.225,23.15,23.225,13381,0
+DYFI.US,D,20250320,000000,23.24,23.24,23.2163,23.23,170248,0
+DYFI.US,D,20250321,000000,23.21,23.24,23.2,23.23,13183,0
+DYFI.US,D,20250324,000000,23.23,23.23,23.19,23.2087,13504,0
+DYFI.US,D,20250325,000000,23.2184,23.25,23.2,23.2202,16330,0
+DYFI.US,D,20250326,000000,23.12,23.12,23.09,23.09,7532,0
+DYFI.US,D,20250327,000000,23.09,23.09,23.07,23.075,10758,0
+DYFI.US,D,20250328,000000,23.06,23.09,23.06,23.07,7952,0
+DYFI.US,D,20250331,000000,23.08,23.105,23.07,23.105,2420,0
+DYFI.US,D,20250401,000000,23.15,23.17,23.15,23.15,6066,0
+DYFI.US,D,20250402,000000,23.1,23.13,23.08,23.115,3024,0
+DYFI.US,D,20250403,000000,23.19,23.2,23.19,23.2,1886,0
+DYFI.US,D,20250404,000000,23.21,23.22,23.14,23.16,51565,0
+DYFI.US,D,20250407,000000,23.05,23.0682,22.23,23,54995,0
+DYFI.US,D,20250408,000000,22.96,22.96,22.88,22.88,17478,0
+DYFI.US,D,20250409,000000,22.8099,22.9009,22.8099,22.9009,967,0
+DYFI.US,D,20250410,000000,23.06,23.06,22.85,22.89,1879,0
+DYFI.US,D,20250411,000000,22.77,22.7832,22.76,22.7832,3200,0
+DYFI.US,D,20250415,000000,22.81,22.835,22.81,22.835,296,0
+DYFI.US,D,20250416,000000,22.8201,22.87,22.8201,22.845,6470,0
+DYFI.US,D,20250417,000000,22.86,22.86,22.8381,22.845,6387,0
+DYFI.US,D,20250421,000000,22.89,22.89,22.82,22.85,20649,0
+DYFI.US,D,20250422,000000,22.8432,22.86,22.83,22.845,4182,0
+DYFI.US,D,20250423,000000,22.7999,22.7999,22.75,22.765,4939,0
+DYFI.US,D,20250424,000000,22.7673,22.8,22.7673,22.795,5402,0
+DYFI.US,D,20250425,000000,22.8,22.815,22.8,22.815,1651,0
+DYFI.US,D,20250428,000000,22.81,22.8162,22.81,22.8162,882,0
+DYFI.US,D,20250429,000000,22.8358,22.8358,22.825,22.825,702,0
+DYFI.US,D,20250430,000000,22.8354,22.85,22.81,22.85,8984,0
+DYFI.US,D,20250501,000000,22.845,22.845,22.825,22.825,3602,0
+DYFI.US,D,20250502,000000,22.8024,22.825,22.8024,22.825,734,0
+DYFI.US,D,20250505,000000,22.81,22.8226,22.81,22.8226,1103,0
+DYFI.US,D,20250506,000000,22.81,22.839,22.81,22.83,4038,0
+DYFI.US,D,20250507,000000,22.82,22.8362,22.82,22.8304,2039,0
+DYFI.US,D,20250508,000000,22.84,22.84,22.81,22.8248,3903,0
+DYFI.US,D,20250512,000000,22.83,22.84,22.83,22.835,1593,0
+DYFI.US,D,20250513,000000,22.85,22.87,22.841,22.87,2500,0
+DYFI.US,D,20250514,000000,22.8694,22.8694,22.841,22.855,708,0
+DYFI.US,D,20250515,000000,22.8757,22.879,22.8503,22.87,3061,0
+DYFI.US,D,20250516,000000,22.88,22.88,22.875,22.875,2409,0
+DYFI.US,D,20250519,000000,22.86,22.89,22.86,22.89,1272,0
+DYFI.US,D,20250520,000000,22.8838,22.885,22.8838,22.885,315,0
+DYFI.US,D,20250521,000000,22.8767,22.8767,22.875,22.875,766,0
+DYFI.US,D,20250522,000000,22.86,22.9,22.86,22.9,3794,0
+DYFI.US,D,20250523,000000,22.91,22.91,22.89,22.91,3173,0
+DYFI.US,D,20250527,000000,22.895,22.895,22.89,22.89,181,0
+DYFI.US,D,20250528,000000,22.8404,22.8404,22.8326,22.8326,5674,0
+DYFI.US,D,20250529,000000,22.865,22.87,22.84,22.8498,1377,0
+DYFI.US,D,20250530,000000,22.86,22.89,22.85,22.85,13072,0
+DYFI.US,D,20250602,000000,22.86,22.8626,22.851,22.8626,1574,0
+DYFI.US,D,20250603,000000,22.89,22.91,22.89,22.905,10148,0
+DYFI.US,D,20250604,000000,22.87,22.96,22.87,22.94,4138,0
+DYFI.US,D,20250605,000000,22.94,22.95,22.9,22.93,2105,0
+DYFI.US,D,20250606,000000,22.87,22.889,22.87,22.889,385,0
+DYFI.US,D,20250609,000000,22.91,22.9338,22.91,22.925,2448,0
+DYFI.US,D,20250610,000000,22.92,22.97,22.92,22.965,1871,0
+DYFI.US,D,20250611,000000,22.98,22.995,22.97,22.985,1999,0
+DYFI.US,D,20250612,000000,22.995,23.0158,22.98,23.005,8214,0
+DYFI.US,D,20250613,000000,22.965,22.979,22.9467,22.9467,2474,0
+DYFI.US,D,20250616,000000,22.98,23.01,22.98,22.995,9642,0
+DYFI.US,D,20250618,000000,23.02,23.02,22.9752,23.005,799,0
+DYFI.US,D,20250620,000000,23.01,23.05,22.99,23.04,4058,0
+DYFI.US,D,20250623,000000,23.06,23.0951,23.06,23.085,3897,0
+DYFI.US,D,20250624,000000,23.12,23.15,23.12,23.12,5696,0
+DYFI.US,D,20250625,000000,23.0508,23.06,23.045,23.045,2538,0
+DYFI.US,D,20250626,000000,23.0799,23.119,23.0711,23.115,85004,0
+DYFI.US,D,20250627,000000,23.1,23.115,23.1,23.115,860,0
+DYFI.US,D,20250630,000000,23.15,23.18,23.14,23.1752,52153,0
+DYFI.US,D,20250701,000000,23.15,23.18,23.14,23.14,7330,0
+DYFI.US,D,20250702,000000,23.17,23.2045,23.16,23.18,12021,0
+DYFI.US,D,20250703,000000,23.2036,23.2036,23.195,23.195,222,0
+DYFI.US,D,20250707,000000,23.17,23.185,23.13,23.135,4315,0
+DYFI.US,D,20250708,000000,23.1386,23.1396,23.09,23.105,8587,0
+DYFI.US,D,20250709,000000,23.1375,23.1799,23.1375,23.1566,4270,0
+DYFI.US,D,20250710,000000,23.15,23.17,23.13,23.13,15206,0
+DYFI.US,D,20250714,000000,23.12,23.12,23.12,23.12,5832,0
+DYFI.US,D,20250715,000000,23.1495,23.1495,23.07,23.0841,7268,0
+DYFI.US,D,20250716,000000,23.1239,23.13,23.12,23.12,2824,0
+DYFI.US,D,20250717,000000,23.1361,23.14,23.13,23.14,1283,0
+DYFI.US,D,20250718,000000,23.16,23.18,23.16,23.17,2712,0
+DYFI.US,D,20250721,000000,23.23,23.23,23.2,23.2047,1350,0
+DYFI.US,D,20250722,000000,23.22,23.25,23.22,23.2254,2174,0
+DYFI.US,D,20250723,000000,23.1227,23.1493,23.1201,23.135,8806,0
+DYFI.US,D,20250724,000000,23.1852,23.1852,23.12,23.12,4683,0
+DYFI.US,D,20250725,000000,23.145,23.1597,23.135,23.135,3942,0
+DYFI.US,D,20250728,000000,23.125,23.125,23.125,23.125,946,0
+DYFI.US,D,20250729,000000,23.11,23.1446,23.11,23.13,14241,0
+DYFI.US,D,20250730,000000,23.1442,23.1442,23.08,23.09,17550,0
+DYFI.US,D,20250731,000000,23.1043,23.1043,23.09,23.095,2358,0
+DYFI.US,D,20250801,000000,23.11,23.125,23.11,23.125,531,0
+DYFI.US,D,20250804,000000,23.15,23.18,23.14,23.17,9721,0
+DYFI.US,D,20250805,000000,23.18,23.186,23.175,23.175,775,0
+DYFI.US,D,20250806,000000,23.19,23.21,23.185,23.2,4977,0
+DYFI.US,D,20250807,000000,23.22,23.22,23.1753,23.1869,1086,0
+DYFI.US,D,20250808,000000,23.2,23.2,23.185,23.185,939,0
+DYFI.US,D,20250811,000000,23.21,23.21,23.19,23.19,1218,0
+DYFI.US,D,20250812,000000,23.22,23.23,23.2,23.22,4282,0
+DYFI.US,D,20250813,000000,23.27,23.27,23.24,23.26,7653,0
+DYFI.US,D,20250814,000000,23.25,23.25,23.2173,23.245,661,0
+DYFI.US,D,20250815,000000,23.23,23.25,23.23,23.245,2528,0
+DYFI.US,D,20250818,000000,23.24,23.27,23.23,23.245,14102,0
+DYFI.US,D,20250819,000000,23.23,23.2443,23.22,23.235,1664,0
+DYFI.US,D,20250820,000000,23.21,23.24,23.21,23.2369,2283,0
+DYFI.US,D,20250821,000000,23.2,23.222,23.2,23.222,3694,0
+DYFI.US,D,20250822,000000,23.27,23.325,23.27,23.325,20242,0
+DYFI.US,D,20250825,000000,23.3,23.3299,23.3,23.3149,728421,0
+DYFI.US,D,20250826,000000,23.31,23.3488,23.31,23.34,4164,0
+DYFI.US,D,20250827,000000,23.22,23.3,23.22,23.27,15459,0
+DYFI.US,D,20250828,000000,23.3011,23.3011,23.285,23.285,4570,0
+DYFI.US,D,20250829,000000,23.285,23.3049,23.282,23.282,2929,0
+DYFI.US,D,20250902,000000,23.27,23.27,23.24,23.2595,6949,0
+DYFI.US,D,20250903,000000,23.29,23.31,23.27,23.295,3198,0
+DYFI.US,D,20250904,000000,23.26,23.3298,23.26,23.32,10732,0
+DYFI.US,D,20250905,000000,23.38,23.39,23.33,23.3454,8765,0
+DYFI.US,D,20250908,000000,23.37,23.37,23.3572,23.36,4458,0
+DYFI.US,D,20250909,000000,23.37,23.37,23.32,23.3514,6354,0
+DYFI.US,D,20250910,000000,23.38,23.38,23.35,23.3575,8322,0
+DYFI.US,D,20250911,000000,23.4,23.4,23.38,23.3844,1516,0
+DYFI.US,D,20250912,000000,23.4,23.4,23.37,23.37,9335,0
+DYFI.US,D,20250915,000000,23.39,23.44,23.39,23.425,2499,0
+DYFI.US,D,20250916,000000,23.36,23.45,23.36,23.4246,3480,0
+DYFI.US,D,20250917,000000,23.44,23.44,23.405,23.405,2750,0
+DYFI.US,D,20250918,000000,23.42,23.425,23.42,23.425,3402,0
+DYFI.US,D,20250919,000000,23.45,23.45,23.435,23.435,1989,0
+DYFI.US,D,20250922,000000,23.45,23.46,23.4273,23.445,6666,0
+DYFI.US,D,20250923,000000,23.4699,23.4699,23.4306,23.435,2057,0
+DYFI.US,D,20250924,000000,23.33,23.33,23.315,23.315,282,0
+DYFI.US,D,20250925,000000,23.2886,23.2886,23.27,23.275,2655,0
+DYFI.US,D,20250926,000000,23.27,23.3,23.27,23.29,5348,0
+DYFI.US,D,20250929,000000,23.3159,23.3159,23.29,23.305,9270,0
+DYFI.US,D,20250930,000000,23.305,23.33,23.305,23.315,2697,0
+DYFI.US,D,20251001,000000,23.34,23.35,23.28,23.32,99709,0
+DYFI.US,D,20251002,000000,23.3363,23.34,23.335,23.335,1636,0
+DYFI.US,D,20251003,000000,23.3256,23.35,23.32,23.335,110056,0
+DYFI.US,D,20251006,000000,23.35,23.35,23.33,23.335,9202,0
+DYFI.US,D,20251007,000000,23.28,23.36,23.28,23.335,95031,0
+DYFI.US,D,20251008,000000,23.34,23.34,23.31,23.3141,36500,0
+DYFI.US,D,20251009,000000,23.2522,23.28,23.24,23.245,2865,0
+DYFI.US,D,20251010,000000,23.22,23.25,23.165,23.165,1164,0
+DYFI.US,D,20251013,000000,23.2,23.23,23.1913,23.22,16020,0
+DYFI.US,D,20251014,000000,23.217,23.269,23.217,23.25,30838,0
+DYFI.US,D,20251015,000000,23.285,23.285,23.2771,23.28,1026,0
+DYFI.US,D,20251016,000000,23.3,23.3,23.25,23.2654,4701,0
+DYFI.US,D,20251017,000000,23.2699,23.28,23.2401,23.27,56444,0
+DYFI.US,D,20251020,000000,23.29,23.33,23.29,23.31,9285,0
+DYFI.US,D,20251021,000000,23.35,23.35,23.32,23.32,6861,0
+DYFI.US,D,20251022,000000,23.304,23.3396,23.3022,23.3154,11300,0
+DYFI.US,D,20251023,000000,23.32,23.33,23.3,23.3081,1900,0
+DYFI.US,D,20251024,000000,23.31,23.3478,23.31,23.3388,11946,0
+DYFI.US,D,20251027,000000,23.32,23.39,23.32,23.37,22221,0
+DYFI.US,D,20251028,000000,23.365,23.4,23.36,23.38,100176,0
+DYFI.US,D,20251029,000000,23.3,23.3,23.22,23.22,10334,0
+DYFI.US,D,20251030,000000,23.216,23.22,23.19,23.19,2642,0
+DYFI.US,D,20251031,000000,23.23,23.23,23.185,23.185,2656,0
+DYFI.US,D,20251103,000000,23.16,23.18,23.1501,23.165,9844,0
+DYFI.US,D,20251104,000000,23.18,23.18,23.15,23.165,1962,0
+DYFI.US,D,20251105,000000,23.16,23.16,23.1311,23.14,4805,0
+DYFI.US,D,20251106,000000,23.1601,23.2,23.1601,23.175,7969,0
+DYFI.US,D,20251107,000000,23.19,23.2,23.16,23.18,4820,0
+DYFI.US,D,20251110,000000,23.21,23.2129,23.18,23.2,2992,0
+DYFI.US,D,20251111,000000,23.24,23.24,23.2001,23.225,4442,0
+DYFI.US,D,20251112,000000,23.23,23.24,23.2,23.215,2468,0
+DYFI.US,D,20251113,000000,23.2047,23.2047,23.163,23.165,2997,0
+DYFI.US,D,20251114,000000,23.18,23.18,23.155,23.155,5697,0
+DYFI.US,D,20251117,000000,23.14,23.169,23.13,23.14,2584,0
+DYFI.US,D,20251118,000000,23.1372,23.15,23.13,23.145,9075,0
+DYFI.US,D,20251119,000000,23.17,23.177,23.1362,23.14,12433,0
+DYFI.US,D,20251120,000000,23.12,23.1731,23.12,23.16,3851,0
+DYFI.US,D,20251121,000000,23.189,23.2199,23.185,23.2,7763,0
+DYFI.US,D,20251124,000000,23.23,23.24,23.2073,23.235,3594,0
+DYFI.US,D,20251125,000000,23.17,23.19,23.1501,23.17,14299,0
+DYFI.US,D,20251126,000000,23.2,23.21,23.17,23.195,12024,0
+DYFI.US,D,20251128,000000,23.2,23.2038,23.1864,23.1968,8225,0
+DYFI.US,D,20251201,000000,23.1552,23.17,23.13,23.1507,27752,0
+DYFI.US,D,20251202,000000,23.18,23.18,23.159,23.17,6549,0
+DYFI.US,D,20251203,000000,23.13,23.2166,23.13,23.2,5530,0
+DYFI.US,D,20251204,000000,23.17,23.1799,23.17,23.175,3133,0
+DYFI.US,D,20251205,000000,23.16,23.1685,23.16,23.165,8112,0
+DYFI.US,D,20251208,000000,23.14,23.1527,23.12,23.14,13102,0
+DYFI.US,D,20251209,000000,23.13,23.13,23.1,23.115,8033,0
+DYFI.US,D,20251210,000000,23.14,23.17,23.13,23.165,7314,0
+DYFI.US,D,20251211,000000,23.18,23.1887,23.16,23.1704,23407,0
+DYFI.US,D,20251212,000000,23.1556,23.16,23.14,23.15,11349,0
+DYFI.US,D,20251215,000000,23.175,23.18,23.16,23.175,5407,0
+DYFI.US,D,20251216,000000,23.19,23.2,23.1848,23.1954,7267,0
+DYFI.US,D,20251217,000000,23.18,23.1885,23.18,23.185,1741,0
+DYFI.US,D,20251218,000000,23.21,23.22,23.2,23.215,8791,0
+DYFI.US,D,20251219,000000,23.15,23.2284,23.15,23.215,6473,0
+DYFI.US,D,20251222,000000,23.24,23.24,23.205,23.215,11189,0
+DYFI.US,D,20251223,000000,23.18,23.21,23.1788,23.205,7277,0
+DYFI.US,D,20251224,000000,23.03,23.0599,23.03,23.055,2200,0
+DYFI.US,D,20251226,000000,23.0736,23.08,23.05,23.0646,12817,0
+DYFI.US,D,20251229,000000,23.075,23.09,23.0601,23.0796,7055,0
+DYFI.US,D,20251230,000000,23.074,23.09,23.07,23.08,5571,0
+DYFI.US,D,20251231,000000,23.11,23.11,23.0628,23.07,5740,0
+DYFI.US,D,20260102,000000,23.084,23.09,23.05,23.07,79494,0
+DYFI.US,D,20260105,000000,23.0801,23.09,23.0801,23.085,5152,0
+DYFI.US,D,20260106,000000,23.08,23.105,23.08,23.105,10095,0
+DYFI.US,D,20260107,000000,23.05,23.11,23.05,23.095,7394,0
+DYFI.US,D,20260108,000000,23.07,23.086,23.07,23.085,2675,0
+DYFI.US,D,20260109,000000,23.1,23.11,23.1,23.11,1339,0
+DYFI.US,D,20260112,000000,23.1,23.11,23.1,23.105,2520,0
+DYFI.US,D,20260113,000000,23.17,23.17,23.1,23.115,17819,0
+DYFI.US,D,20260114,000000,23.12,23.14,23.12,23.135,1883,0
+DYFI.US,D,20260115,000000,23.14,23.14,23.1144,23.13,30525,0
+DYFI.US,D,20260116,000000,23.12,23.13,23.1,23.11,123672,0
+DYFI.US,D,20260120,000000,23.06,23.065,23.05,23.055,9796,0
+DYFI.US,D,20260121,000000,23.105,23.11,23.09,23.105,4946,0
+DYFI.US,D,20260122,000000,23.12,23.12,23.115,23.115,4468,0
+DYFI.US,D,20260123,000000,23.11,23.125,23.105,23.125,13131,0
+DYFI.US,D,20260126,000000,23.1,23.14,23.1,23.135,6203,0
+DYFI.US,D,20260127,000000,23.135,23.15,23.13,23.135,6767,0
+DYFI.US,D,20260128,000000,23.12,23.13,23.1058,23.12,15163,0
+DYFI.US,D,20260129,000000,23.09,23.13,23.09,23.1138,11065,0
+DYFI.US,D,20260130,000000,23.1,23.13,23.1,23.1296,15836,0
+DYFI.US,D,20260202,000000,23.105,23.13,23.1,23.1196,12408,0
+DYFI.US,D,20260203,000000,23.03,23.13,23.03,23.12,12429,0
+DYFI.US,D,20260204,000000,23.1015,23.11,23.1,23.105,8499,0
+DYFI.US,D,20260205,000000,23.1062,23.14,23.1062,23.13,3667,0
+DYFI.US,D,20260206,000000,23.13,23.1556,23.13,23.1556,5261,0
+DYFI.US,D,20260209,000000,23.1772,23.19,23.161,23.175,4038,0
+DYFI.US,D,20260210,000000,23.24,23.24,23.21,23.21,4371,0
+DYFI.US,D,20260211,000000,23.1851,23.2,23.18,23.19,5592,0
+DYFI.US,D,20260212,000000,23.23,23.25,23.2104,23.235,9869,0
+DYFI.US,D,20260213,000000,23.265,23.28,23.2625,23.27,6763,0
+DYFI.US,D,20260217,000000,23.252,23.27,23.24,23.26,53257,0
+DYFI.US,D,20260218,000000,23.27,23.29,23.2565,23.27,15839,0

daily/us/nasdaq etfs/ecow.us.txt

@@ -0,0 +1,1457 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECOW.US,D,20190506,000000,19.8982,19.8982,19.8982,19.8982,250.76418749287,0
+ECOW.US,D,20190507,000000,19.6827,19.6827,19.6827,19.6827,176.06847206946,0
+ECOW.US,D,20190509,000000,19.4174,19.4174,19.4174,19.4174,124.84855292198,0
+ECOW.US,D,20190517,000000,18.8748,18.8748,18.8682,18.8682,899.54983002761,0
+ECOW.US,D,20190604,000000,19.4109,19.4174,19.4109,19.4109,3862.8355690391,0
+ECOW.US,D,20190626,000000,20.2543,20.2543,20.2543,20.2543,123.78147127307,0
+ECOW.US,D,20190708,000000,20.3405,20.349,20.3405,20.349,1234.613467784,0
+ECOW.US,D,20190722,000000,20.4315,20.4315,20.3977,20.3977,880.34236034731,0
+ECOW.US,D,20190723,000000,20.4211,20.4211,20.4211,20.4211,297.71578004472,0
+ECOW.US,D,20190725,000000,20.3649,20.3809,20.3246,20.3321,12610.770926769,0
+ECOW.US,D,20190726,000000,20.3012,20.3012,20.2553,20.2627,6568.9546306643,0
+ECOW.US,D,20190729,000000,20.2046,20.2543,20.1738,20.2533,8214.3945332771,0
+ECOW.US,D,20190730,000000,20.139,20.139,20.1269,20.139,935.8306060904,0
+ECOW.US,D,20190731,000000,20.155,20.1718,20.0088,20.0088,1730.8064345253,0
+ECOW.US,D,20190801,000000,20.0013,20.0191,19.6264,19.6293,1734.007679472,0
+ECOW.US,D,20190802,000000,19.5412,19.5412,19.3864,19.3864,866.47029891153,0
+ECOW.US,D,20190805,000000,18.9986,18.9986,18.8139,18.8139,2063.7359089838,0
+ECOW.US,D,20190806,000000,19.1353,19.1353,19.0801,19.0801,389.48480185063,0
+ECOW.US,D,20190807,000000,18.8861,19.0548,18.8861,19.0548,1166.320242254,0
+ECOW.US,D,20190808,000000,19.1588,19.1588,19.1588,19.1588,310.52075983159,0
+ECOW.US,D,20190809,000000,18.9788,18.9827,18.9788,18.9827,492.99172179449,0
+ECOW.US,D,20190812,000000,18.8308,18.8308,18.8308,18.8308,123.78147127307,0
+ECOW.US,D,20190813,000000,18.7661,19.0632,18.7568,19.0239,2329.4392395614,0
+ECOW.US,D,20190814,000000,18.6171,18.6171,18.5131,18.5131,868.60446220934,0
+ECOW.US,D,20190815,000000,18.4887,18.4887,18.4887,18.4887,123.78147127307,0
+ECOW.US,D,20190816,000000,18.6265,18.6424,18.6265,18.6424,492.99172179449,0
+ECOW.US,D,20190819,000000,18.7661,18.7661,18.6434,18.6462,7915.6116715834,0
+ECOW.US,D,20190820,000000,18.7661,18.7802,18.7568,18.7568,1742.5443326633,0
+ECOW.US,D,20190822,000000,18.8139,18.8139,18.6761,18.6761,246.49586089725,0
+ECOW.US,D,20190823,000000,18.6911,18.6911,18.4729,18.4729,364.94192392579,0
+ECOW.US,D,20190826,000000,18.4981,18.4981,18.4316,18.4316,2577.0021821075,0
+ECOW.US,D,20190827,000000,18.4175,18.4175,18.3922,18.3922,866.47029891153,0
+ECOW.US,D,20190830,000000,18.8289,18.8289,18.7568,18.7568,36333.063063595,0
+ECOW.US,D,20190903,000000,18.8449,18.8449,18.7615,18.797,55642.972582193,0
+ECOW.US,D,20190905,000000,19.4362,19.4587,19.4362,19.4587,560.21786567556,0
+ECOW.US,D,20190906,000000,19.5168,19.5168,19.5168,19.5168,123.78147127307,0
+ECOW.US,D,20190909,000000,19.5571,19.5571,19.5571,19.5571,2102.1508483445,0
+ECOW.US,D,20190910,000000,19.574,19.574,19.574,19.574,186.73928855852,0
+ECOW.US,D,20190911,000000,19.7436,19.752,19.7267,19.752,2516.1785281199,0
+ECOW.US,D,20190917,000000,19.9864,19.9864,19.9778,19.9778,3289.8127235767,0
+ECOW.US,D,20190918,000000,19.827,19.827,19.8111,19.8111,716.01178641581,0
+ECOW.US,D,20190919,000000,19.8073,19.8073,19.8073,19.8073,123.78147127307,0
+ECOW.US,D,20190924,000000,19.7492,19.7492,19.5215,19.5215,544.21164094197,0
+ECOW.US,D,20190926,000000,19.6452,19.6452,19.6452,19.6452,266.77041222645,0
+ECOW.US,D,20190927,000000,19.5636,19.5636,19.439,19.439,1475.7739204367,0
+ECOW.US,D,20190930,000000,19.5383,19.5383,19.5383,19.5383,122.71438962417,0
+ECOW.US,D,20191001,000000,19.4315,19.4315,19.4015,19.4146,3532.0402578783,0
+ECOW.US,D,20191002,000000,19.215,19.2609,19.1943,19.2609,2952.6149225224,0
+ECOW.US,D,20191004,000000,19.4728,19.4728,19.4728,19.4728,611.43778482304,0
+ECOW.US,D,20191007,000000,19.439,19.439,19.439,19.439,611.43778482304,0
+ECOW.US,D,20191008,000000,19.3172,19.3172,19.3172,19.3172,465.24759892294,0
+ECOW.US,D,20191009,000000,19.3087,19.3087,19.3087,19.3087,122.71438962417,0
+ECOW.US,D,20191010,000000,19.4962,19.4962,19.4962,19.4962,122.71438962417,0
+ECOW.US,D,20191011,000000,19.8326,19.8326,19.8326,19.8326,122.71438962417,0
+ECOW.US,D,20191014,000000,19.6527,19.6527,19.6527,19.6527,122.71438962417,0
+ECOW.US,D,20191017,000000,19.7755,19.7914,19.7755,19.7914,6851.7312676243,0
+ECOW.US,D,20191028,000000,20.3883,20.3883,20.3883,20.3883,616.77319306756,0
+ECOW.US,D,20191104,000000,20.7022,20.7022,20.7022,20.7022,122.71438962417,0
+ECOW.US,D,20191106,000000,20.8626,20.8626,20.781,20.781,472.71717046528,0
+ECOW.US,D,20191114,000000,20.4118,20.4118,20.4118,20.4118,1222.8755696461,0
+ECOW.US,D,20191119,000000,20.5046,20.5101,20.4614,20.4614,35106.986249002,0
+ECOW.US,D,20191120,000000,20.4688,20.4688,20.4577,20.4577,2323.036749668,0
+ECOW.US,D,20191121,000000,20.4249,20.5007,20.4249,20.5007,122.71438962417,0
+ECOW.US,D,20191125,000000,20.6807,20.6807,20.6545,20.6545,129.11687951761,0
+ECOW.US,D,20191126,000000,20.5186,20.5186,20.4427,20.4952,587.96198854711,0
+ECOW.US,D,20191127,000000,20.452,20.4688,20.452,20.4688,122.71438962417,0
+ECOW.US,D,20191129,000000,20.2834,20.2834,20.2834,20.2834,140.85477765557,0
+ECOW.US,D,20191204,000000,20.438,20.438,20.4296,20.4296,409.75935317984,0
+ECOW.US,D,20191205,000000,20.4727,20.5186,20.4727,20.5186,664.79186726833,0
+ECOW.US,D,20191209,000000,20.69,20.69,20.6395,20.6395,2485.2331603017,0
+ECOW.US,D,20191210,000000,20.6291,20.6985,20.616,20.6572,673.32852045958,0
+ECOW.US,D,20191213,000000,21.4107,21.4107,21.2533,21.2533,911.28772816558,0
+ECOW.US,D,20191218,000000,21.5691,21.5738,21.5691,21.5738,696.8043167355,0
+ECOW.US,D,20191219,000000,21.6413,21.6413,21.6226,21.6347,2528.9835079068,0
+ECOW.US,D,20191220,000000,21.6309,21.6309,21.6309,21.6309,244.36169759943,0
+ECOW.US,D,20191224,000000,21.794,21.794,21.7443,21.7528,1144.978609276,0
+ECOW.US,D,20191226,000000,21.8989,21.9168,21.8727,21.8962,2494.8368951418,0
+ECOW.US,D,20191230,000000,21.9599,21.9599,21.9599,21.9599,488.72339519886,0
+ECOW.US,D,20200102,000000,22.3647,22.4763,22.3647,22.4763,3151.0921092189,0
+ECOW.US,D,20200106,000000,22.0892,22.0892,22.0892,22.0892,234.75796275928,0
+ECOW.US,D,20200107,000000,22.0283,22.0283,21.9964,21.9964,223.02006462132,0
+ECOW.US,D,20200110,000000,22.2879,22.2879,22.2879,22.2879,137.65353270886,0
+ECOW.US,D,20200116,000000,22.3564,22.3564,22.344,22.3535,1086.2891185861,0
+ECOW.US,D,20200121,000000,22.3319,22.3319,22.3319,22.3319,161.12932898478,0
+ECOW.US,D,20200122,000000,22.1473,22.1473,22.123,22.123,730.95092950049,0
+ECOW.US,D,20200123,000000,21.8634,21.8634,21.8634,21.8634,503.66253828354,0
+ECOW.US,D,20200124,000000,21.7265,21.7293,21.6309,21.6515,3736.9199344682,0
+ECOW.US,D,20200127,000000,20.8859,20.9394,20.8859,20.9177,516.46751807042,0
+ECOW.US,D,20200128,000000,21.138,21.138,21.1165,21.1165,177.13555371836,0
+ECOW.US,D,20200129,000000,21.1802,21.1802,21.1211,21.1211,118.44606302855,0
+ECOW.US,D,20200130,000000,20.7482,20.7482,20.7482,20.7482,2148.0353592474,0
+ECOW.US,D,20200131,000000,20.5402,20.5402,20.2834,20.3303,1245.2842842731,0
+ECOW.US,D,20200203,000000,20.3677,20.5317,20.3677,20.4548,2000.7780916984,0
+ECOW.US,D,20200204,000000,20.9478,20.9731,20.871,20.871,1526.9938395842,0
+ECOW.US,D,20200205,000000,21.2317,21.2317,21.0077,21.0246,439.6376393492,0
+ECOW.US,D,20200206,000000,20.9254,20.9254,20.9047,20.9047,1784.1605169705,0
+ECOW.US,D,20200210,000000,20.5748,20.5748,20.5748,20.5748,230.48963616366,0
+ECOW.US,D,20200212,000000,21.1979,21.2317,21.1979,21.2317,1202.6010183169,0
+ECOW.US,D,20200213,000000,21.138,21.138,21.138,21.138,579.42533535586,0
+ECOW.US,D,20200214,000000,21.0172,21.0228,21.0172,21.0228,1226.0768145928,0
+ECOW.US,D,20200220,000000,20.9731,20.9731,20.9731,20.9731,230.48963616366,0
+ECOW.US,D,20200224,000000,19.9451,19.9451,19.9188,19.9188,1088.4232818839,0
+ECOW.US,D,20200225,000000,19.8851,19.8851,19.6742,19.6742,116.31189973073,0
+ECOW.US,D,20200226,000000,19.8758,19.9273,19.6086,19.6086,1149.2469358716,0
+ECOW.US,D,20200228,000000,18.2741,18.7642,18.2498,18.7642,1955.9606624444,0
+ECOW.US,D,20200302,000000,18.8627,19.2169,18.8627,19.2169,650.91980583256,0
+ECOW.US,D,20200304,000000,19.3519,19.424,19.3519,19.424,531.4066611551,0
+ECOW.US,D,20200305,000000,19.1926,19.1926,19.1926,19.1926,164.3305739315,0
+ECOW.US,D,20200306,000000,18.5516,18.5516,18.5516,18.5516,185.67220690961,0
+ECOW.US,D,20200309,000000,16.919,16.919,16.5836,16.5957,5697.1489235081,0
+ECOW.US,D,20200310,000000,17.1693,17.5235,17.1693,17.5235,242.22753430162,0
+ECOW.US,D,20200312,000000,14.9829,14.9829,14.9145,14.9145,233.69088111038,0
+ECOW.US,D,20200316,000000,14.3082,14.3082,14.0645,14.0645,250.76418749287,0
+ECOW.US,D,20200317,000000,14.3166,14.8274,14.3166,14.8274,2687.9786735938,0
+ECOW.US,D,20200318,000000,13.7028,13.7028,13.3317,13.4273,439.6376393492,0
+ECOW.US,D,20200319,000000,13.9455,13.9455,13.9099,13.9099,322.25865796956,0
+ECOW.US,D,20200324,000000,14.5304,14.5304,14.4919,14.4919,13310.776488452,0
+ECOW.US,D,20200325,000000,15.0074,15.1629,15.0074,15.0298,389.48480185063,0
+ECOW.US,D,20200326,000000,15.3278,15.5836,15.3194,15.5836,923.02562630354,0
+ECOW.US,D,20200401,000000,14.4946,14.713,14.4946,14.533,6185.8723187071,0
+ECOW.US,D,20200406,000000,15.7607,15.7607,15.7607,15.7607,2893.9254318326,0
+ECOW.US,D,20200407,000000,16.2874,16.2874,15.832,15.832,3957.8058357917,0
+ECOW.US,D,20200409,000000,16.0972,16.0972,15.9978,15.9978,239.02628935491,0
+ECOW.US,D,20200414,000000,16.3305,16.3305,16.2959,16.2959,255.03251408849,0
+ECOW.US,D,20200423,000000,15.8123,15.8123,15.7561,15.7561,8571.8668856605,0
+ECOW.US,D,20200424,000000,15.5527,15.5527,15.5527,15.5527,255.03251408849,0
+ECOW.US,D,20200428,000000,16.1159,16.1159,16.0653,16.0653,116.31189973073,0
+ECOW.US,D,20200429,000000,16.6426,16.6426,16.6108,16.6108,123.78147127307,0
+ECOW.US,D,20200504,000000,15.8817,15.9951,15.8817,15.9951,1168.4544055518,0
+ECOW.US,D,20200507,000000,16.0794,16.0794,16.0794,16.0794,173.93430877165,0
+ECOW.US,D,20200512,000000,16.4608,16.4786,16.2199,16.2199,1152.4481808183,0
+ECOW.US,D,20200515,000000,16.0034,16.0034,16.0034,16.0034,122.71438962417,0
+ECOW.US,D,20200518,000000,16.5564,16.7176,16.5564,16.7176,1001.9896683226,0
+ECOW.US,D,20200519,000000,16.7129,16.7129,16.7129,16.7129,418.29600637108,0
+ECOW.US,D,20200527,000000,16.8862,16.8862,16.8862,16.8862,280.64247366223,0
+ECOW.US,D,20200529,000000,16.9893,17.025,16.9893,17.025,116.31189973073,0
+ECOW.US,D,20200601,000000,17.3183,17.3885,17.3183,17.3885,557.01662072884,0
+ECOW.US,D,20200605,000000,18.3659,18.3659,18.3576,18.3576,118.44606302855,0
+ECOW.US,D,20200608,000000,18.3322,18.6087,18.3322,18.6087,116.31189973073,0
+ECOW.US,D,20200609,000000,18.4007,18.4007,18.3884,18.3884,125.91563457089,0
+ECOW.US,D,20200610,000000,18.3659,18.3659,18.3473,18.3473,510.06502817699,0
+ECOW.US,D,20200611,000000,17.7868,17.7868,17.7868,17.7868,257.1666773863,0
+ECOW.US,D,20200612,000000,17.605,17.7082,17.605,17.7082,118.44606302855,0
+ECOW.US,D,20200615,000000,17.2685,17.604,17.2685,17.5244,1504.5851249572,0
+ECOW.US,D,20200616,000000,17.8477,17.8477,17.7035,17.7035,141.92185930448,0
+ECOW.US,D,20200617,000000,17.7774,17.7774,17.7324,17.7334,1993.3085201561,0
+ECOW.US,D,20200618,000000,17.769,17.769,17.7025,17.709,1678.5194337288,0
+ECOW.US,D,20200619,000000,17.8544,17.8544,17.7419,17.7502,8149.3025526938,0
+ECOW.US,D,20200622,000000,17.8374,17.8825,17.8121,17.8796,1697.7269034091,0
+ECOW.US,D,20200623,000000,18.0905,18.0905,17.9855,17.9855,1280.497978687,0
+ECOW.US,D,20200625,000000,17.7062,17.8159,17.7062,17.8159,549.5470491865,0
+ECOW.US,D,20200629,000000,17.531,17.545,17.531,17.545,247.56294254615,0
+ECOW.US,D,20200630,000000,17.4083,17.4083,17.4083,17.4083,247.56294254615,0
+ECOW.US,D,20200713,000000,18.3435,18.4129,18.1252,18.1252,603.9682132807,0
+ECOW.US,D,20200714,000000,18.0568,18.2648,18.0568,18.2648,132.31812446432,0
+ECOW.US,D,20200715,000000,18.3004,18.3004,18.2573,18.2573,140.85477765557,0
+ECOW.US,D,20200717,000000,18.2225,18.2225,18.187,18.187,291.31329015129,0
+ECOW.US,D,20200722,000000,18.6331,18.6331,18.6237,18.6237,1262.3575906556,0
+ECOW.US,D,20200723,000000,18.6415,18.6415,18.4757,18.5047,1454.4322874586,0
+ECOW.US,D,20200728,000000,18.5722,18.5889,18.5,18.5,1093.7586901284,0
+ECOW.US,D,20200729,000000,18.6405,18.6424,18.6405,18.6424,182.47096196289,0
+ECOW.US,D,20200731,000000,18.2225,18.2225,18.2225,18.2225,150.45851249572,0
+ECOW.US,D,20200804,000000,18.3706,18.3932,18.3706,18.3932,262.50208563084,0
+ECOW.US,D,20200805,000000,18.65,18.6846,18.5889,18.5889,746.95715423408,0
+ECOW.US,D,20200810,000000,18.4138,18.4138,18.41,18.41,386.28355690391,0
+ECOW.US,D,20200812,000000,18.6583,18.6583,18.6583,18.6583,122.71438962417,0
+ECOW.US,D,20200813,000000,18.782,18.782,18.7118,18.7343,2301.6951166899,0
+ECOW.US,D,20200817,000000,18.8429,18.8429,18.8215,18.8215,1612.3603714967,0
+ECOW.US,D,20200825,000000,18.782,18.858,18.738,18.858,6837.8592061885,0
+ECOW.US,D,20200826,000000,18.8861,18.8861,18.8571,18.8571,5766.5092306871,0
+ECOW.US,D,20200901,000000,18.9198,18.9404,18.9198,18.9404,279.57539201332,0
+ECOW.US,D,20200903,000000,18.7287,18.7287,18.7287,18.7287,144.05602260229,0
+ECOW.US,D,20200908,000000,18.5975,18.5984,18.5328,18.5328,1519.5242680419,0
+ECOW.US,D,20200910,000000,18.7652,18.7652,18.7652,18.7652,930.49519784588,0
+ECOW.US,D,20200914,000000,18.9573,18.9573,18.9573,18.9573,140.85477765557,0
+ECOW.US,D,20200915,000000,19.1306,19.1306,19.0894,19.0894,115.24481808183,0
+ECOW.US,D,20200916,000000,19.1064,19.1147,19.1064,19.1147,1759.6176390457,0
+ECOW.US,D,20200918,000000,18.8852,18.8852,18.8552,18.8552,573.02284546243,0
+ECOW.US,D,20200921,000000,18.3847,18.4644,18.3473,18.4541,1715.8672914406,0
+ECOW.US,D,20200922,000000,18.2845,18.3116,18.2845,18.2845,3222.5865796956,0
+ECOW.US,D,20200923,000000,18.0164,18.0164,18.0164,18.0164,449.24137418936,0
+ECOW.US,D,20200924,000000,17.9265,17.9265,17.8646,17.8646,801.37831832827,0
+ECOW.US,D,20200928,000000,17.9546,17.9546,17.9003,17.9003,331.86239280971,0
+ECOW.US,D,20200929,000000,17.8637,17.8637,17.8637,17.8637,560.21786567556,0
+ECOW.US,D,20201002,000000,17.9714,17.9714,17.963,17.963,333.99655610752,0
+ECOW.US,D,20201005,000000,18.0529,18.1242,18.0529,18.1242,186.73928855852,0
+ECOW.US,D,20201006,000000,18.2582,18.2582,18.1176,18.1176,463.11343562513,0
+ECOW.US,D,20201007,000000,18.1785,18.2161,18.1785,18.2161,830.18952284874,0
+ECOW.US,D,20201008,000000,18.3913,18.3932,18.3913,18.3932,109.9094098373,0
+ECOW.US,D,20201009,000000,18.4832,18.4832,18.4578,18.4578,135.51936941104,0
+ECOW.US,D,20201013,000000,18.4119,18.4522,18.3847,18.4522,534.60790610182,0
+ECOW.US,D,20201015,000000,18.335,18.3801,18.321,18.3801,411.89351647765,0
+ECOW.US,D,20201016,000000,18.4381,18.4381,18.3932,18.3932,271.03873882208,0
+ECOW.US,D,20201019,000000,18.4925,18.4925,18.3566,18.3566,1557.9392074025,0
+ECOW.US,D,20201020,000000,18.5375,18.5637,18.5375,18.5637,437.50347605139,0
+ECOW.US,D,20201021,000000,18.724,18.724,18.6818,18.6818,109.9094098373,0
+ECOW.US,D,20201026,000000,18.5909,18.5909,18.4832,18.5375,345.73445424549,0
+ECOW.US,D,20201027,000000,18.3397,18.3556,18.3397,18.3556,447.10721089154,0
+ECOW.US,D,20201028,000000,17.9359,17.9359,17.7184,17.7184,301.98410664034,0
+ECOW.US,D,20201029,000000,17.8187,17.8187,17.7821,17.7821,316.92324972502,0
+ECOW.US,D,20201030,000000,17.5769,17.6135,17.5769,17.6135,279.57539201332,0
+ECOW.US,D,20201102,000000,17.7278,17.7887,17.711,17.7887,248.63002419506,0
+ECOW.US,D,20201103,000000,18.1524,18.1588,18.0717,18.1176,1499.2497167127,0
+ECOW.US,D,20201104,000000,18.6087,18.6087,18.5909,18.5909,1435.2248177784,0
+ECOW.US,D,20201106,000000,18.9142,18.9142,18.8936,18.8936,294.514535098,0
+ECOW.US,D,20201112,000000,19.5524,19.5524,19.3555,19.3715,4751.7145825776,0
+ECOW.US,D,20201118,000000,20.0266,20.0266,20.0266,20.0266,223.02006462132,0
+ECOW.US,D,20201120,000000,20.0547,20.0547,20.0266,20.0266,233.69088111038,0
+ECOW.US,D,20201123,000000,20.3049,20.3143,20.2834,20.2834,5689.6793519659,0
+ECOW.US,D,20201124,000000,20.4408,20.4895,20.4408,20.467,670.12727551286,0
+ECOW.US,D,20201125,000000,20.3846,20.5101,20.3846,20.5101,344.66737259658,0
+ECOW.US,D,20201127,000000,20.646,20.646,20.5972,20.6179,2510.8431198754,0
+ECOW.US,D,20201130,000000,20.1802,20.1802,20.0875,20.0875,2519.3797730666,0
+ECOW.US,D,20201201,000000,20.4042,20.4042,20.4042,20.4042,223.02006462132,0
+ECOW.US,D,20201202,000000,20.5626,20.5701,20.5626,20.5701,133.38520611323,0
+ECOW.US,D,20201204,000000,20.8869,20.9244,20.8793,20.9019,4022.897816375,0
+ECOW.US,D,20201207,000000,20.9609,20.9609,20.8945,20.8945,506.86378323027,0
+ECOW.US,D,20201208,000000,21.0424,21.0555,21.0424,21.049,688.26766354426,0
+ECOW.US,D,20201209,000000,21.2036,21.2036,20.8259,20.8793,8346.7126577414,0
+ECOW.US,D,20201210,000000,21.0949,21.1634,21.0949,21.1634,1030.800872843,0
+ECOW.US,D,20201211,000000,21.0959,21.1071,21.0959,21.1071,491.92464014559,0
+ECOW.US,D,20201214,000000,21.1643,21.1643,21.0255,21.1465,758.69505237204,0
+ECOW.US,D,20201215,000000,21.2307,21.2307,21.2307,21.2307,289.17912685348,0
+ECOW.US,D,20201216,000000,21.4098,21.4454,21.4098,21.4454,771.50003215891,0
+ECOW.US,D,20201217,000000,21.5813,21.5813,21.555,21.556,467.38176222075,0
+ECOW.US,D,20201218,000000,21.3873,21.3873,21.3873,21.3873,45.88451090295,0
+ECOW.US,D,20201221,000000,21.5626,21.5626,21.1325,21.2111,3020.9081480523,0
+ECOW.US,D,20201222,000000,20.9965,20.9965,20.8447,20.9244,1432.0235728316,0
+ECOW.US,D,20201223,000000,21.0331,21.0331,21.0331,21.0331,1361.5961840039,0
+ECOW.US,D,20201224,000000,21.168,21.168,21.168,21.168,210.21508483445,0
+ECOW.US,D,20201228,000000,21.4098,21.4266,21.4098,21.4266,897.41566672979,0
+ECOW.US,D,20201229,000000,21.5063,21.5063,21.4717,21.4717,4705.8300716747,0
+ECOW.US,D,20201230,000000,21.288,21.288,21.288,21.288,153.65975744243,0
+ECOW.US,D,20201231,000000,21.3742,21.4051,21.3742,21.4051,500.46129333683,0
+ECOW.US,D,20210104,000000,21.5719,21.5719,21.5166,21.5166,280.64247366223,0
+ECOW.US,D,20210105,000000,21.6787,21.9224,21.6787,21.8925,7742.7444444607,0
+ECOW.US,D,20210106,000000,21.6656,21.6656,21.6656,21.6656,55.488245743102,0
+ECOW.US,D,20210107,000000,21.8128,21.8128,21.8128,21.8128,9.6037348401524,0
+ECOW.US,D,20210108,000000,22.2813,22.2813,22.2813,22.2813,110.9764914862,0
+ECOW.US,D,20210111,000000,22.1464,22.1464,22.1464,22.1464,262.50208563084,0
+ECOW.US,D,20210112,000000,22.2635,22.3695,22.2635,22.3695,460.97927232731,0
+ECOW.US,D,20210113,000000,22.5325,22.5774,22.5325,22.5653,15193.10851712,0
+ECOW.US,D,20210115,000000,22.5025,22.5025,22.3994,22.3994,506.86378323027,0
+ECOW.US,D,20210119,000000,22.6309,22.7031,22.6234,22.6234,570.88868216461,0
+ECOW.US,D,20210120,000000,22.7124,22.7658,22.7031,22.7556,337.19780105424,0
+ECOW.US,D,20210121,000000,22.6139,22.6646,22.5418,22.6646,1258.08926406,0
+ECOW.US,D,20210122,000000,22.3263,22.3882,22.2813,22.3713,2605.813386628,0
+ECOW.US,D,20210125,000000,22.2448,22.3263,22.1998,22.3226,3377.313418787,0
+ECOW.US,D,20210126,000000,22.344,22.3526,22.2448,22.3526,5078.2415671428,0
+ECOW.US,D,20210127,000000,22.1277,22.1277,21.9196,21.9196,854.73240077356,0
+ECOW.US,D,20210128,000000,22.1726,22.2813,22.1285,22.1285,1592.0858201675,0
+ECOW.US,D,20210129,000000,21.5541,21.6066,21.5166,21.5372,1136.4419560847,0
+ECOW.US,D,20210202,000000,22.1643,22.1643,22.1192,22.1295,552.74829413322,0
+ECOW.US,D,20210203,000000,22.227,22.2363,22.1821,22.2363,14086.544847206,0
+ECOW.US,D,20210205,000000,22.466,22.4819,22.466,22.4819,872.87278880497,0
+ECOW.US,D,20210208,000000,22.7124,22.7124,22.6309,22.6655,1144.978609276,0
+ECOW.US,D,20210210,000000,22.747,22.7658,22.7021,22.7021,1134.3077927869,0
+ECOW.US,D,20210212,000000,22.9635,22.9823,22.9542,22.9823,3412.5271132008,0
+ECOW.US,D,20210216,000000,23.0807,23.0807,23.0807,23.0807,258.23375903521,0
+ECOW.US,D,20210218,000000,22.7378,22.9083,22.7378,22.8707,566.62035556899,0
+ECOW.US,D,20210219,000000,23.1698,23.1698,23.1679,23.1679,158.99516568697,0
+ECOW.US,D,20210222,000000,22.8558,23.0077,22.8558,23.0077,1150.3140175205,0
+ECOW.US,D,20210223,000000,22.6946,22.6946,22.6946,22.6946,109.9094098373,0
+ECOW.US,D,20210224,000000,22.9092,22.9092,22.9092,22.9092,521.80292631495,0
+ECOW.US,D,20210226,000000,22.345,22.345,22.1614,22.1614,760.82921566985,0
+ECOW.US,D,20210301,000000,22.6946,22.6946,22.6946,22.6946,3906.5859166443,0
+ECOW.US,D,20210303,000000,22.5531,22.5774,22.524,22.5774,1009.4592398649,0
+ECOW.US,D,20210304,000000,22.4781,22.4922,22.3188,22.3188,1586.750411923,0
+ECOW.US,D,20210305,000000,22.4519,22.4519,22.4154,22.4154,517.53459971932,0
+ECOW.US,D,20210308,000000,22.344,22.344,22.1004,22.1004,746.95715423408,0
+ECOW.US,D,20210309,000000,22.3357,22.5681,22.3357,22.5681,1139.6432010315,0
+ECOW.US,D,20210310,000000,22.465,22.5635,22.465,22.5635,300.91702499145,0
+ECOW.US,D,20210312,000000,23.017,23.0629,23.017,23.0583,5673.6731272323,0
+ECOW.US,D,20210315,000000,23.1163,23.1435,23.0995,23.1435,487.65631354997,0
+ECOW.US,D,20210316,000000,23.3675,23.3675,23.3403,23.3403,591.16323349383,0
+ECOW.US,D,20210318,000000,23.3318,23.3487,23.1529,23.1529,3761.462812393,0
+ECOW.US,D,20210319,000000,23.2334,23.3768,23.2334,23.3581,1367.9986738973,0
+ECOW.US,D,20210322,000000,22.9532,22.9532,22.8633,22.8989,1548.3354725623,0
+ECOW.US,D,20210323,000000,22.6374,22.6927,22.4031,22.4031,2049.863847548,0
+ECOW.US,D,20210324,000000,22.3414,22.4312,22.2953,22.3319,2337.9758927527,0
+ECOW.US,D,20210325,000000,22.242,22.2953,22.1248,22.286,3001.7006783721,0
+ECOW.US,D,20210326,000000,22.3582,22.5212,22.3582,22.5212,4736.7754394929,0
+ECOW.US,D,20210330,000000,22.8539,22.8633,22.8455,22.8455,682.93225529972,0
+ECOW.US,D,20210331,000000,22.8267,22.9804,22.8267,22.9804,479.11966035872,0
+ECOW.US,D,20210405,000000,23.1332,23.1332,23.0995,23.0995,374.54565876595,0
+ECOW.US,D,20210406,000000,23.0966,23.0966,23.0966,23.0966,315.85616807613,0
+ECOW.US,D,20210407,000000,22.9804,22.9804,22.9626,22.9626,269.97165717318,0
+ECOW.US,D,20210409,000000,23.0966,23.0966,23.0966,23.0966,122.71438962417,0
+ECOW.US,D,20210412,000000,22.8989,22.9711,22.8989,22.9373,801.37831832827,0
+ECOW.US,D,20210414,000000,23.3131,23.3403,23.3009,23.3009,776.83544040344,0
+ECOW.US,D,20210416,000000,23.7189,23.7461,23.7189,23.7245,421.4972513178,0
+ECOW.US,D,20210419,000000,23.7368,23.7368,23.7096,23.7096,728.81676620268,0
+ECOW.US,D,20210420,000000,23.6111,23.6383,23.5633,23.5924,3618.4738714396,0
+ECOW.US,D,20210421,000000,23.449,23.6721,23.449,23.6721,2443.6169759943,0
+ECOW.US,D,20210422,000000,23.6468,23.6627,23.5839,23.6252,2191.7857068526,0
+ECOW.US,D,20210426,000000,23.9897,24.0113,23.9897,24.0113,516.46751807042,0
+ECOW.US,D,20210428,000000,23.8276,23.8894,23.8276,23.8894,269.97165717318,0
+ECOW.US,D,20210504,000000,23.3768,23.4209,23.3516,23.4209,2343.3113009972,0
+ECOW.US,D,20210505,000000,23.6823,23.7442,23.6823,23.7442,374.54565876595,0
+ECOW.US,D,20210506,000000,23.9897,24.0338,23.9175,24.0338,2693.3140818383,0
+ECOW.US,D,20210510,000000,24.4208,24.4396,24.4208,24.4396,1050.0083425233,0
+ECOW.US,D,20210511,000000,23.8361,24.1284,23.8361,24.1284,787.5062568925,0
+ECOW.US,D,20210512,000000,23.7724,23.7724,23.4209,23.4209,2430.8119962074,0
+ECOW.US,D,20210513,000000,23.5643,23.5643,23.3131,23.494,1135.3748744358,0
+ECOW.US,D,20210514,000000,23.6917,23.6917,23.6917,23.6917,171.80014547384,0
+ECOW.US,D,20210517,000000,23.5755,23.6017,23.5755,23.6017,530.3395795062,0
+ECOW.US,D,20210518,000000,23.9175,23.971,23.881,23.881,1763.8859656413,0
+ECOW.US,D,20210520,000000,23.6721,23.7461,23.6721,23.7461,425.76557791343,0
+ECOW.US,D,20210521,000000,23.7002,23.7002,23.4931,23.4931,4627.9331113046,0
+ECOW.US,D,20210525,000000,23.7096,23.7096,23.6823,23.6823,1554.7379624558,0
+ECOW.US,D,20210526,000000,23.7368,23.8361,23.7282,23.8361,2183.2490536613,0
+ECOW.US,D,20210527,000000,23.9804,24.0338,23.9804,24.0291,4529.7615996052,0
+ECOW.US,D,20210528,000000,24.2006,24.2006,24.0619,24.1959,4632.2014379002,0
+ECOW.US,D,20210603,000000,24.5024,24.5295,24.4938,24.5295,208760.65254699,0
+ECOW.US,D,20210604,000000,24.5923,24.7282,24.5923,24.701,8382.9934338041,0
+ECOW.US,D,20210607,000000,24.6551,24.6645,24.6016,24.6645,1894.0699268079,0
+ECOW.US,D,20210609,000000,24.5483,24.5735,24.5024,24.5024,1388.2732252264,0
+ECOW.US,D,20210610,000000,24.7385,24.7385,24.7385,24.7385,997.72134172694,0
+ECOW.US,D,20210615,000000,24.6289,24.6289,24.4301,24.5024,1756.4163940989,0
+ECOW.US,D,20210616,000000,24.4499,24.5212,24.1069,24.136,1997.5768467517,0
+ECOW.US,D,20210617,000000,24.1069,24.1069,24.1069,24.1069,278.50831036442,0
+ECOW.US,D,20210621,000000,23.7629,23.8885,23.7629,23.8613,4782.6599503959,0
+ECOW.US,D,20210622,000000,23.9438,24.0787,23.9438,24.0076,4086.9227153093,0
+ECOW.US,D,20210623,000000,24.0609,24.0609,23.9766,23.9766,1075.6183020971,0
+ECOW.US,D,20210624,000000,24.1509,24.2512,24.1424,24.2221,2106.4191749401,0
+ECOW.US,D,20210625,000000,24.4686,24.4686,24.3234,24.3327,4468.9379456176,0
+ECOW.US,D,20210628,000000,24.2193,24.2193,24.2138,24.2138,256.0995957374,0
+ECOW.US,D,20210629,000000,24.0703,24.1106,24.0563,24.1106,1997.5768467517,0
+ECOW.US,D,20210630,000000,24.0703,24.0862,24.0694,24.0862,546.34580423979,0
+ECOW.US,D,20210701,000000,24.1424,24.1424,24.0066,24.0066,724.54843960706,0
+ECOW.US,D,20210707,000000,23.7985,23.8894,23.7985,23.8894,1995.4426834539,0
+ECOW.US,D,20210708,000000,23.5361,23.5446,23.4724,23.5361,3724.1149546813,0
+ECOW.US,D,20210713,000000,23.6543,23.6543,23.5905,23.5905,695.7372350866,0
+ECOW.US,D,20210714,000000,23.7442,23.7442,23.6262,23.6309,587.96198854711,0
+ECOW.US,D,20210716,000000,23.6721,23.6814,23.5727,23.5727,1989.0401935604,0
+ECOW.US,D,20210719,000000,23.1472,23.1828,23.0386,23.1107,3955.6716724939,0
+ECOW.US,D,20210720,000000,23.0386,23.0386,23.0386,23.0386,439.6376393492,0
+ECOW.US,D,20210723,000000,23.2457,23.2457,23.2457,23.2457,110.9764914862,0
+ECOW.US,D,20210726,000000,23.1904,23.224,23.1904,23.224,301.98410664034,0
+ECOW.US,D,20210727,000000,22.8848,22.8848,22.7846,22.7846,5637.3923511694,0
+ECOW.US,D,20210728,000000,23.1642,23.1642,23.1566,23.1566,3875.640548826,0
+ECOW.US,D,20210730,000000,23.4003,23.4003,23.4003,23.4003,110.9764914862,0
+ECOW.US,D,20210802,000000,23.6262,23.6262,23.6131,23.6131,1247.4184475709,0
+ECOW.US,D,20210804,000000,23.8445,23.8445,23.8445,23.8445,1173.7898137964,0
+ECOW.US,D,20210806,000000,23.6543,23.6543,23.6262,23.6262,409.75935317984,0
+ECOW.US,D,20210809,000000,23.6627,23.6627,23.5905,23.5905,261.43500398193,0
+ECOW.US,D,20210810,000000,23.5539,23.5539,23.5539,23.5539,199.54426834539,0
+ECOW.US,D,20210812,000000,23.7985,23.7985,23.7798,23.7798,1657.1778007508,0
+ECOW.US,D,20210813,000000,23.7265,23.882,23.7265,23.882,385.216475255,0
+ECOW.US,D,20210816,000000,23.8445,23.8445,23.7704,23.7704,407.62518988202,0
+ECOW.US,D,20210817,000000,23.6543,23.6543,23.6262,23.6262,452.44261913607,0
+ECOW.US,D,20210818,000000,23.7265,23.7265,23.583,23.583,1121.502813,0
+ECOW.US,D,20210819,000000,23.1566,23.1642,23.1379,23.1379,2059.4675823882,0
+ECOW.US,D,20210820,000000,22.9289,22.9289,22.9289,22.9289,441.77180264701,0
+ECOW.US,D,20210824,000000,23.6543,23.6543,23.6449,23.6449,816.31746141295,0
+ECOW.US,D,20210825,000000,23.7536,23.7536,23.7536,23.7536,491.92464014559,0
+ECOW.US,D,20210826,000000,23.6543,23.6543,23.5765,23.5765,259.30084068411,0
+ECOW.US,D,20210827,000000,23.7798,24.0066,23.7798,24.0066,983.84928029117,0
+ECOW.US,D,20210831,000000,24.2877,24.2877,24.2605,24.2605,7775.8239755768,0
+ECOW.US,D,20210901,000000,24.36,24.36,24.36,24.36,325.45990291627,0
+ECOW.US,D,20210902,000000,24.2409,24.2418,24.2409,24.2418,1142.8444459782,0
+ECOW.US,D,20210907,000000,24.2877,24.2877,24.2877,24.2877,250.76418749287,0
+ECOW.US,D,20210909,000000,23.9344,23.9607,23.9344,23.9607,350.00278084111,0
+ECOW.US,D,20210913,000000,24.2062,24.2202,24.1968,24.1968,1104.4295066175,0
+ECOW.US,D,20210914,000000,23.9982,23.9982,23.8069,23.8069,663.72478561942,0
+ECOW.US,D,20210916,000000,23.5267,23.5267,23.3187,23.4808,6558.2838141752,0
+ECOW.US,D,20210917,000000,23.2645,23.2645,23.2438,23.2438,939.03185103713,0
+ECOW.US,D,20210920,000000,22.5409,22.6225,22.5409,22.6225,1308.2421015585,0
+ECOW.US,D,20210921,000000,22.7761,22.8117,22.7761,22.8117,592.23031514273,0
+ECOW.US,D,20210922,000000,23.2916,23.2916,23.2916,23.2916,326.52698456518,0
+ECOW.US,D,20210923,000000,23.2447,23.2916,23.2447,23.2916,1731.8735161742,0
+ECOW.US,D,20210924,000000,22.9392,22.9392,22.9392,22.9392,489.79047684777,0
+ECOW.US,D,20210927,000000,22.8005,22.8652,22.8005,22.8005,2440.4157310476,0
+ECOW.US,D,20210928,000000,22.6515,22.6515,22.5681,22.5681,1510.9876148507,0
+ECOW.US,D,20210930,000000,22.6702,22.6702,22.6702,22.6702,989.1846885357,0
+ECOW.US,D,20211004,000000,22.7171,22.7171,22.7171,22.7171,819.51870635967,0
+ECOW.US,D,20211005,000000,22.7723,22.7723,22.7723,22.7723,201.6784316432,0
+ECOW.US,D,20211006,000000,22.4201,22.6243,22.4201,22.6243,2855.510492472,0
+ECOW.US,D,20211007,000000,22.7818,22.837,22.7171,22.7171,6371.5445256166,0
+ECOW.US,D,20211013,000000,22.7349,22.9392,22.7349,22.9392,235.82504440818,0
+ECOW.US,D,20211014,000000,23.0414,23.0414,22.9579,22.9579,1035.0691994386,0
+ECOW.US,D,20211015,000000,22.9852,23.0132,22.9852,23.0132,138.72061435775,0
+ECOW.US,D,20211018,000000,23.0966,23.0966,23.0319,23.0319,140.85477765557,0
+ECOW.US,D,20211019,000000,23.06,23.1154,23.06,23.0704,27790.007382454,0
+ECOW.US,D,20211020,000000,23.0695,23.0695,23.0414,23.0414,142.98894095338,0
+ECOW.US,D,20211021,000000,22.763,22.763,22.6149,22.6149,648.78564253474,0
+ECOW.US,D,20211025,000000,22.8652,22.8971,22.8465,22.8971,544.21164094197,0
+ECOW.US,D,20211026,000000,22.8652,22.8652,22.7442,22.7818,571.95576381352,0
+ECOW.US,D,20211029,000000,22.2813,22.3179,22.2439,22.3179,3270.6052538963,0
+ECOW.US,D,20211102,000000,22.0771,22.0771,22.0771,22.0771,457.7780273806,0
+ECOW.US,D,20211103,000000,22.0958,22.0958,22.0958,22.0958,313.72200477831,0
+ECOW.US,D,20211104,000000,22.2157,22.2157,22.2157,22.2157,215.55049307898,0
+ECOW.US,D,20211108,000000,22.7255,22.7387,22.7255,22.7387,292.3803718002,0
+ECOW.US,D,20211109,000000,22.6515,22.6805,22.6515,22.6805,1840.7158443625,0
+ECOW.US,D,20211110,000000,22.7442,22.7442,22.7442,22.7442,529.27249785729,0
+ECOW.US,D,20211116,000000,22.7171,22.7171,22.6421,22.6421,1318.9129180476,0
+ECOW.US,D,20211117,000000,22.5409,22.5409,22.5034,22.5034,823.78703295529,0
+ECOW.US,D,20211118,000000,22.2813,22.2898,22.2813,22.287,2102.1508483445,0
+ECOW.US,D,20211119,000000,22.2813,22.2945,22.2532,22.2532,1467.2372672455,0
+ECOW.US,D,20211122,000000,22.3825,22.3825,22.1998,22.1998,664.79186726833,0
+ECOW.US,D,20211124,000000,22.2344,22.4388,22.2344,22.3742,45898.382964386,0
+ECOW.US,D,20211126,000000,21.808,21.808,21.6038,21.6741,5854.0099258973,0
+ECOW.US,D,20211129,000000,21.9655,21.9655,21.929,21.9477,2333.7075661571,0
+ECOW.US,D,20211130,000000,21.7612,21.808,21.5767,21.6544,47694.281379495,0
+ECOW.US,D,20211201,000000,22.1697,22.2063,21.8211,21.8211,976.37970874883,0
+ECOW.US,D,20211202,000000,22.2532,22.2532,22.2532,22.2532,162.19641063368,0
+ECOW.US,D,20211203,000000,22.3732,22.3759,22.2532,22.3759,4611.926886571,0
+ECOW.US,D,20211207,000000,22.7687,22.7687,22.763,22.763,658.3893773749,0
+ECOW.US,D,20211208,000000,22.7723,22.8652,22.7255,22.837,5501.8729817584,0
+ECOW.US,D,20211210,000000,22.7171,22.7171,22.6983,22.6983,2718.924041412,0
+ECOW.US,D,20211213,000000,22.5774,22.5774,22.5774,22.5774,2661.3016323711,0
+ECOW.US,D,20211214,000000,22.5494,22.5494,22.5222,22.5222,2226.9994012664,0
+ECOW.US,D,20211216,000000,22.8652,23.0038,22.8652,22.9927,4544.7007426899,0
+ECOW.US,D,20211217,000000,22.689,22.689,22.6431,22.6431,117.37898137964,0
+ECOW.US,D,20211220,000000,22.2439,22.5438,22.0865,22.5438,6674.5957139059,0
+ECOW.US,D,20211221,000000,22.6243,22.6768,22.6243,22.6768,719.21303136252,0
+ECOW.US,D,20211222,000000,22.6327,22.763,22.6327,22.763,458.8451090295,0
+ECOW.US,D,20211223,000000,22.9504,23.1097,22.9411,23.0992,41076.240992981,0
+ECOW.US,D,20211227,000000,23.2503,23.2503,23.0816,23.1183,40922.581235538,0
+ECOW.US,D,20211228,000000,23.0536,23.0909,23.0536,23.0684,3259.9344374073,0
+ECOW.US,D,20211229,000000,22.9879,22.9973,22.9411,22.9973,6461.1793841247,0
+ECOW.US,D,20211230,000000,23.0255,23.062,22.9973,23.062,4161.6184307327,0
+ECOW.US,D,20211231,000000,22.9879,23.1097,22.9879,23.007,344.66737259658,0
+ECOW.US,D,20220103,000000,23.0067,23.1472,23.0067,23.1263,497.26004839011,0
+ECOW.US,D,20220104,000000,23.1753,23.1753,23.1008,23.1008,3387.9842352759,0
+ECOW.US,D,20220105,000000,23.1753,23.1753,23.0067,23.0067,1879.1307837232,0
+ECOW.US,D,20220107,000000,23.0348,23.0536,23.0348,23.0442,799.24415503047,0
+ECOW.US,D,20220110,000000,22.9504,23.1051,22.9504,23.1051,6757.8280825206,0
+ECOW.US,D,20220111,000000,23.1941,23.5408,23.1941,23.5322,1032.9350361408,0
+ECOW.US,D,20220112,000000,23.7002,23.8914,23.7002,23.8914,10509.687160073,0
+ECOW.US,D,20220113,000000,23.8407,23.8407,23.5386,23.5386,11287.589682126,0
+ECOW.US,D,20220114,000000,23.494,23.6158,23.4471,23.5971,1656.1107191019,0
+ECOW.US,D,20220118,000000,23.0348,23.0348,22.9064,22.9786,2915.2670648107,0
+ECOW.US,D,20220119,000000,23.4565,23.5877,23.4565,23.5595,19170.121822593,0
+ECOW.US,D,20220120,000000,23.6814,23.7564,23.6813,23.747,1864.1916406385,0
+ECOW.US,D,20220121,000000,23.3627,23.3627,23.1753,23.1977,1204.7351816147,0
+ECOW.US,D,20220124,000000,22.7442,22.8661,22.4443,22.7723,10433.924363001,0
+ECOW.US,D,20220125,000000,22.4538,22.8005,22.4538,22.8005,1174.8568954453,0
+ECOW.US,D,20220126,000000,22.8942,22.8942,22.6318,22.6318,919.82438135681,0
+ECOW.US,D,20220127,000000,22.8098,22.8099,22.7255,22.7255,848.32991088013,0
+ECOW.US,D,20220128,000000,22.51,22.5849,22.4163,22.5825,2491.6356501951,0
+ECOW.US,D,20220131,000000,22.9045,23.0442,22.8661,23.0439,13672.51716743,0
+ECOW.US,D,20220201,000000,23.2128,23.2767,23.2128,23.2767,735.21925609611,0
+ECOW.US,D,20220202,000000,23.1472,23.2597,23.1472,23.2597,1454.4322874586,0
+ECOW.US,D,20220204,000000,23.0536,23.2034,23.0536,23.1753,3223.6536613445,0
+ECOW.US,D,20220207,000000,23.4659,23.6721,23.4659,23.5833,11340.943764571,0
+ECOW.US,D,20220208,000000,23.9812,24.0326,23.9719,24.0326,1055.3437507679,0
+ECOW.US,D,20220209,000000,24.1968,24.253,24.1968,24.253,3169.2324972503,0
+ECOW.US,D,20220210,000000,24.5248,24.657,24.4118,24.4118,1209.0035082103,0
+ECOW.US,D,20220211,000000,24.2811,24.2906,24.203,24.203,2079.7421337174,0
+ECOW.US,D,20220214,000000,24.0844,24.0844,23.9859,24.0313,7630.7008713256,0
+ECOW.US,D,20220215,000000,24.2269,24.3093,24.2269,24.3061,5156.138527513,0
+ECOW.US,D,20220216,000000,24.4311,24.7029,24.4174,24.6059,11735.763974666,0
+ECOW.US,D,20220217,000000,24.3749,24.3749,24.1406,24.1875,2038.1259494102,0
+ECOW.US,D,20220218,000000,24.1313,24.2718,24.1219,24.1552,16646.473722931,0
+ECOW.US,D,20220222,000000,23.7938,24,23.7096,24,15967.809794227,0
+ECOW.US,D,20220223,000000,23.6533,23.6594,23.5127,23.5127,5521.0804514387,0
+ECOW.US,D,20220224,000000,22.3319,22.7723,22.2382,22.7723,8039.3931428565,0
+ECOW.US,D,20220225,000000,23.1285,23.5689,23.1285,23.4344,11316.400886646,0
+ECOW.US,D,20220228,000000,22.7161,22.7818,22.5204,22.7818,4985.405463688,0
+ECOW.US,D,20220301,000000,22.4539,22.5006,22.1446,22.2382,11929.972834767,0
+ECOW.US,D,20220302,000000,22.1726,22.5247,22.1726,22.4751,4635.4026828469,0
+ECOW.US,D,20220303,000000,22.5287,22.5428,22.4351,22.4351,4385.7055770029,0
+ECOW.US,D,20220304,000000,22.1914,22.3132,22.1914,22.3041,823.78703295529,0
+ECOW.US,D,20220307,000000,22.0227,22.0413,21.6667,21.6789,11538.353869619,0
+ECOW.US,D,20220308,000000,21.5541,21.6385,21.2449,21.4135,7225.2098447413,0
+ECOW.US,D,20220309,000000,21.8165,21.8165,21.8165,21.8165,841.9274209867,0
+ECOW.US,D,20220310,000000,21.6478,21.7791,21.526,21.7512,6666.0590607146,0
+ECOW.US,D,20220311,000000,21.7415,21.7415,21.3386,21.3386,1314.6445914519,0
+ECOW.US,D,20220314,000000,21.2355,21.2355,20.8981,20.9122,2221.6639930219,0
+ECOW.US,D,20220315,000000,20.5982,20.7201,20.5982,20.7014,7757.6835875454,0
+ECOW.US,D,20220316,000000,21.0574,21.6759,21.0574,21.6759,31309.242660546,0
+ECOW.US,D,20220317,000000,21.6666,21.8352,21.5729,21.8092,4760.2512357689,0
+ECOW.US,D,20220318,000000,21.6759,21.9196,21.6759,21.8727,10734.841387993,0
+ECOW.US,D,20220321,000000,22.004,22.004,21.7978,21.9328,9864.1027624855,0
+ECOW.US,D,20220322,000000,22.2102,22.2382,22.1961,22.2265,11118.990781599,0
+ECOW.US,D,20220323,000000,22.2382,22.4069,22.2288,22.271,14934.874758086,0
+ECOW.US,D,20220324,000000,22.3983,22.5209,22.3983,22.5209,891.06818106803,0
+ECOW.US,D,20220325,000000,22.2474,22.3416,22.2286,22.3323,9640.5090827932,0
+ECOW.US,D,20220328,000000,22.1438,22.2663,22.1438,22.2568,5169.2562456483,0
+ECOW.US,D,20220329,000000,22.502,22.502,22.4895,22.4895,1198.6988626272,0
+ECOW.US,D,20220330,000000,22.5397,22.6245,22.5397,22.6245,880.46022653151,0
+ECOW.US,D,20220331,000000,22.5209,22.5209,22.4454,22.5114,6897.292039648,0
+ECOW.US,D,20220401,000000,22.7753,22.9074,22.7753,22.9074,1358.8789761288,0
+ECOW.US,D,20220404,000000,22.9828,23.0298,22.9639,23.0298,6984.2772668475,0
+ECOW.US,D,20220405,000000,22.9827,22.9827,22.7,22.7,1581.6460213958,0
+ECOW.US,D,20220406,000000,22.3983,22.4265,22.2663,22.4265,5520.3795408072,0
+ECOW.US,D,20220407,000000,22.1815,22.2324,22.0401,22.2324,5202.1409047115,0
+ECOW.US,D,20220408,000000,22.5114,22.5303,22.5114,22.5303,992.90454461867,0
+ECOW.US,D,20220411,000000,22.3147,22.3147,22.3135,22.3135,326.72499972495,0
+ECOW.US,D,20220412,000000,22.4171,22.4171,22.2568,22.2568,1650.5977258832,0
+ECOW.US,D,20220413,000000,22.5773,22.5773,22.502,22.5039,9670.2113554955,0
+ECOW.US,D,20220414,000000,22.3983,22.4078,22.2003,22.37,3853.8698831192,0
+ECOW.US,D,20220418,000000,22.3323,22.3324,22.2568,22.3187,2220.2448844945,0
+ECOW.US,D,20220419,000000,22.238,22.3097,22.238,22.3097,1853.2096575308,0
+ECOW.US,D,20220420,000000,22.2192,22.2192,22.0684,22.1084,8971.1471515385,0
+ECOW.US,D,20220421,000000,21.9835,21.9835,21.49,21.5593,7480.7295391569,0
+ECOW.US,D,20220422,000000,21.1634,21.1822,21.0973,21.0973,4591.1227234077,0
+ECOW.US,D,20220425,000000,20.5789,20.7391,20.5789,20.7391,6121.8505630281,0
+ECOW.US,D,20220426,000000,20.1736,20.1736,20.1736,20.1736,51.978977228969,0
+ECOW.US,D,20220427,000000,20.56,20.956,20.5318,20.956,1757.7380667021,0
+ECOW.US,D,20220428,000000,20.6921,20.8523,20.692,20.8523,4584.7579506858,0
+ECOW.US,D,20220429,000000,21.0597,21.096,20.8806,20.9088,3922.8215876067,0
+ECOW.US,D,20220502,000000,20.758,20.758,20.4092,20.5224,11543.576126645,0
+ECOW.US,D,20220503,000000,20.9654,20.9654,20.9654,20.9654,175.03124985265,0
+ECOW.US,D,20220504,000000,20.6921,21.2765,20.6826,21.2482,4168.926132854,0
+ECOW.US,D,20220505,000000,20.4469,20.5977,20.4469,20.5977,6238.5380629299,0
+ECOW.US,D,20220506,000000,20.2678,20.3715,20.2678,20.3432,3225.878974557,0
+ECOW.US,D,20220509,000000,19.8907,19.8907,19.721,19.721,4012.9892011671,0
+ECOW.US,D,20220510,000000,19.6834,19.7399,19.5607,19.6834,1748.1909076192,0
+ECOW.US,D,20220511,000000,19.721,19.721,19.6175,19.6175,596.16704495266,0
+ECOW.US,D,20220512,000000,19.3817,19.3977,19.2874,19.3723,2733.6698840623,0
+ECOW.US,D,20220513,000000,19.8907,19.8907,19.8625,19.8907,355.36647697356,0
+ECOW.US,D,20220516,000000,19.9944,19.9944,19.9638,19.9638,370.2176133247,0
+ECOW.US,D,20220517,000000,20.2584,20.2678,20.2584,20.2594,1157.3278399348,0
+ECOW.US,D,20220518,000000,20.0228,20.0604,19.8439,19.8439,13119.918170773,0
+ECOW.US,D,20220519,000000,19.9661,20.2019,19.9661,20.1722,1052.3090900232,0
+ECOW.US,D,20220520,000000,20.3758,21.0503,20.3149,21.0503,2440.8903388542,0
+ECOW.US,D,20220523,000000,20.7203,20.8051,20.7203,20.8051,1233.7051125978,0
+ECOW.US,D,20220524,000000,20.6355,20.7015,20.6355,20.7015,1191.2732944517,0
+ECOW.US,D,20220525,000000,20.6543,20.7768,20.0039,20.0039,11234.884649633,0
+ECOW.US,D,20220526,000000,20.9277,21.0031,20.9277,20.9938,2533.179543322,0
+ECOW.US,D,20220527,000000,20.9748,21.1634,20.9748,21.1317,3011.5982929192,0
+ECOW.US,D,20220531,000000,21.3331,21.3331,21.2339,21.2765,2269.0414753625,0
+ECOW.US,D,20220601,000000,21.2482,21.3425,21.1634,21.25,4844.6528368306,0
+ECOW.US,D,20220602,000000,21.4556,21.6347,21.4556,21.6173,2472.7142024638,0
+ECOW.US,D,20220603,000000,21.4933,21.4933,21.399,21.4273,1201.8812489882,0
+ECOW.US,D,20220606,000000,21.3216,21.3236,21.2723,21.3048,3351.052838088,0
+ECOW.US,D,20220607,000000,21.2482,21.3331,21.2482,21.3,13872.022147413,0
+ECOW.US,D,20220608,000000,21.2325,21.2325,20.9843,20.9843,5734.660222445,0
+ECOW.US,D,20220609,000000,20.7391,20.7768,20.5713,20.5713,1664.3880667807,0
+ECOW.US,D,20220610,000000,20.2207,20.3715,20.2207,20.2301,5630.7022679871,0
+ECOW.US,D,20220613,000000,19.7021,19.7021,19.658,19.658,3801.8909058903,0
+ECOW.US,D,20220614,000000,19.6833,19.6834,19.5985,19.6696,3653.3795423789,0
+ECOW.US,D,20220615,000000,19.928,19.928,19.928,19.928,88.046022653151,0
+ECOW.US,D,20220616,000000,19.1555,19.3064,19.1555,19.2685,1443.7426124209,0
+ECOW.US,D,20220617,000000,19.2968,19.2968,19.0141,19.0424,2709.2715886283,0
+ECOW.US,D,20220621,000000,19.1177,19.146,19.0611,19.0611,1366.3045443043,0
+ECOW.US,D,20220622,000000,18.8348,18.9105,18.7972,18.7972,1384.3380670164,0
+ECOW.US,D,20220623,000000,18.8261,18.8261,18.4796,18.5961,2532.0033051692,0
+ECOW.US,D,20220624,000000,18.8838,18.9046,18.8838,18.9046,435.3341751604,0
+ECOW.US,D,20220627,000000,19.1437,19.2015,19.0378,19.1013,9222.0194241616,0
+ECOW.US,D,20220628,000000,19.1966,19.1966,18.9223,19.0744,5993.8970322204,0
+ECOW.US,D,20220629,000000,19.1437,19.1437,18.7491,18.9022,6916.5145681212,0
+ECOW.US,D,20220630,000000,18.7202,18.7472,18.5616,18.7311,2276.4133121156,0
+ECOW.US,D,20220701,000000,18.4315,18.5005,18.3727,18.47,1183.4024475124,0
+ECOW.US,D,20220705,000000,18.0465,18.2411,18.0465,18.2411,1744.4536517764,0
+ECOW.US,D,20220706,000000,17.9117,18.0657,17.9117,18.0176,5513.8865574612,0
+ECOW.US,D,20220707,000000,18.4315,18.4795,18.4121,18.4121,4386.5892303752,0
+ECOW.US,D,20220708,000000,18.5423,18.547,18.5277,18.5451,1203.1431380328,0
+ECOW.US,D,20220711,000000,18.1524,18.1909,18.0657,18.0657,2714.8644384108,0
+ECOW.US,D,20220712,000000,17.9406,17.9406,17.9021,17.9021,328.3188528656,0
+ECOW.US,D,20220713,000000,17.5749,17.8393,17.5749,17.7866,388.5799081384,0
+ECOW.US,D,20220714,000000,17.5364,17.586,17.4883,17.586,920.5395684776,0
+ECOW.US,D,20220715,000000,17.623,17.6615,17.623,17.6615,1005.7362328288,0
+ECOW.US,D,20220718,000000,18.008,18.008,17.8251,17.8251,14670.450007792,0
+ECOW.US,D,20220719,000000,18.1042,18.1812,18.1042,18.1526,5669.7341142012,0
+ECOW.US,D,20220720,000000,18.0946,18.0946,17.9884,17.9884,31387.697927436,0
+ECOW.US,D,20220721,000000,18.0272,18.0657,17.9599,18.0657,1355.873743638,0
+ECOW.US,D,20220722,000000,18.0946,18.1716,17.9984,18.085,29722.207037741,0
+ECOW.US,D,20220725,000000,18.1042,18.162,18.1042,18.162,2136.1505110496,0
+ECOW.US,D,20220726,000000,18.0996,18.1427,18.0996,18.1048,1159.5058221456,0
+ECOW.US,D,20220727,000000,18.1812,18.3929,18.162,18.3782,2244.204817056,0
+ECOW.US,D,20220728,000000,18.2104,18.6624,18.2104,18.393,7238.5995187172,0
+ECOW.US,D,20220729,000000,18.3256,18.4218,18.3256,18.3737,1080.543060064,0
+ECOW.US,D,20220801,000000,18.3448,18.3448,18.1716,18.2294,9736.3163614036,0
+ECOW.US,D,20220802,000000,18.0658,18.1379,17.9599,17.9599,4271.2620383876,0
+ECOW.US,D,20220803,000000,18.0464,18.0465,18.0369,18.0369,798.9784742204,0
+ECOW.US,D,20220804,000000,18.1717,18.2005,18.1508,18.1508,1836.9232021088,0
+ECOW.US,D,20220805,000000,18.3448,18.3641,18.3112,18.3641,640.0139663456,0
+ECOW.US,D,20220808,000000,18.547,18.5758,18.547,18.5659,1110.6735877004,0
+ECOW.US,D,20220809,000000,18.6336,18.6373,18.6172,18.6373,839.4988389728,0
+ECOW.US,D,20220810,000000,18.8453,18.8935,18.8356,18.863,1773.5451957012,0
+ECOW.US,D,20220811,000000,18.9897,19.0571,18.9608,18.9608,2009.3944982344,0
+ECOW.US,D,20220812,000000,19.1726,19.1726,19.1533,19.1533,1551.2026814188,0
+ECOW.US,D,20220815,000000,18.8838,18.9031,18.855,18.8646,2344.9862370812,0
+ECOW.US,D,20220816,000000,18.9992,18.9993,18.9801,18.9801,1379.7703690048,0
+ECOW.US,D,20220817,000000,18.9031,18.932,18.9031,18.9189,1691.4654824848,0
+ECOW.US,D,20220818,000000,18.7298,18.7876,18.7298,18.769,4980.8879134104,0
+ECOW.US,D,20220819,000000,18.6626,18.6817,18.6144,18.6667,3802.680384456,0
+ECOW.US,D,20220822,000000,18.5855,18.6117,18.5855,18.6117,114.288208276,0
+ECOW.US,D,20220823,000000,18.8261,18.8354,18.7972,18.8354,626.5071780948,0
+ECOW.US,D,20220824,000000,18.8934,18.8935,18.7876,18.7945,1735.102798372,0
+ECOW.US,D,20220825,000000,18.9753,19.1341,18.9753,19.1218,6532.0905948292,0
+ECOW.US,D,20220826,000000,19.2303,19.2303,18.8812,18.8812,1178.2075289544,0
+ECOW.US,D,20220829,000000,18.7971,18.8081,18.7971,18.7989,985.9955423084,0
+ECOW.US,D,20220830,000000,18.7048,18.7048,18.4315,18.4315,515.3359209536,0
+ECOW.US,D,20220831,000000,18.4411,18.4411,18.2967,18.2967,2101.8640485668,0
+ECOW.US,D,20220901,000000,18.239,18.239,18.2053,18.2288,3087.8595908752,0
+ECOW.US,D,20220902,000000,18.2216,18.2216,18.1139,18.162,1810.9486093188,0
+ECOW.US,D,20220906,000000,18.1332,18.2197,18.1236,18.1397,530.9206766276,0
+ECOW.US,D,20220907,000000,18.239,18.3352,18.239,18.3352,712.7428261576,0
+ECOW.US,D,20220908,000000,18.2092,18.2092,18.2092,18.2092,187.017068088,0
+ECOW.US,D,20220909,000000,18.5662,18.5797,18.5566,18.5797,1768.3502771432,0
+ECOW.US,D,20220912,000000,18.7202,18.8922,18.7202,18.8838,1137.687164202,0
+ECOW.US,D,20220913,000000,18.4988,18.4988,18.2119,18.2119,250.3950744956,0
+ECOW.US,D,20220914,000000,18.3256,18.3635,18.2776,18.3635,507.0240512608,0
+ECOW.US,D,20220915,000000,18.3063,18.3064,18.2775,18.2775,884.1751385716,0
+ECOW.US,D,20220916,000000,17.981,18.1042,17.981,18.0176,2408.3642434888,0
+ECOW.US,D,20220919,000000,18.0271,18.0272,17.9984,17.9984,521.5698232232,0
+ECOW.US,D,20220920,000000,17.7962,17.8824,17.7962,17.8621,1724.712961256,0
+ECOW.US,D,20220921,000000,17.8155,17.878,17.6997,17.6997,2103.94201599,0
+ECOW.US,D,20220922,000000,17.82,17.825,17.7101,17.7888,4123,0
+ECOW.US,D,20220923,000000,17.31,17.31,17.15,17.27,2829,0
+ECOW.US,D,20220926,000000,17.02,17.02,16.7,16.7,2989,0
+ECOW.US,D,20220927,000000,16.8053,16.8053,16.695,16.7062,3486,0
+ECOW.US,D,20220928,000000,16.57,16.79,16.57,16.69,6141,0
+ECOW.US,D,20220929,000000,16.38,16.4177,16.3401,16.4177,1230,0
+ECOW.US,D,20220930,000000,16.51,16.51,16.4171,16.4171,2252,0
+ECOW.US,D,20221003,000000,16.99,17.1,16.9899,17.0368,5621,0
+ECOW.US,D,20221004,000000,17.45,17.4945,17.4011,17.4585,996,0
+ECOW.US,D,20221005,000000,17.37,17.37,17.37,17.37,53,0
+ECOW.US,D,20221006,000000,17.37,17.38,17.3506,17.3506,123048,0
+ECOW.US,D,20221007,000000,17.15,17.15,17.05,17.05,1251,0
+ECOW.US,D,20221010,000000,16.9101,16.9105,16.9101,16.9105,446,0
+ECOW.US,D,20221011,000000,16.83,16.97,16.806,16.8127,5405,0
+ECOW.US,D,20221012,000000,16.735,16.735,16.71,16.71,494,0
+ECOW.US,D,20221013,000000,16.39,16.78,16.39,16.78,1838,0
+ECOW.US,D,20221014,000000,16.78,16.78,16.5431,16.56,4817,0
+ECOW.US,D,20221017,000000,16.9557,17.16,16.9557,17.04,52485,0
+ECOW.US,D,20221018,000000,17.118,17.118,16.92,17.01,16847,0
+ECOW.US,D,20221019,000000,16.89,16.98,16.7711,16.7959,11472,0
+ECOW.US,D,20221020,000000,17.09,17.15,16.965,16.97,3589,0
+ECOW.US,D,20221021,000000,16.91,17.34,16.91,17.335,9935,0
+ECOW.US,D,20221024,000000,16.81,16.815,16.66,16.73,13369,0
+ECOW.US,D,20221025,000000,16.77,16.81,16.71,16.8,7313,0
+ECOW.US,D,20221026,000000,16.82,17.11,16.82,16.89,4052,0
+ECOW.US,D,20221027,000000,16.91,16.9235,16.8398,16.8398,1439,0
+ECOW.US,D,20221028,000000,16.64,16.83,16.54,16.67,14466,0
+ECOW.US,D,20221031,000000,16.48,16.55,16.3901,16.53,9655,0
+ECOW.US,D,20221101,000000,16.85,16.86,16.75,16.84,623,0
+ECOW.US,D,20221102,000000,16.855,17.32,16.71,16.71,17057,0
+ECOW.US,D,20221103,000000,16.65,16.84,16.59,16.81,50542,0
+ECOW.US,D,20221104,000000,17.42,17.61,17.39,17.59,7774,0
+ECOW.US,D,20221107,000000,17.6301,17.68,17.5897,17.62,19935,0
+ECOW.US,D,20221108,000000,17.55,17.7899,17.55,17.72,22124,0
+ECOW.US,D,20221109,000000,17.77,17.77,17.52,17.548,21312,0
+ECOW.US,D,20221110,000000,17.88,18.02,17.87,17.97,19098,0
+ECOW.US,D,20221111,000000,18.4181,18.49,18.4181,18.4588,21089,0
+ECOW.US,D,20221114,000000,18.5,18.6,18.475,18.5,10265,0
+ECOW.US,D,20221115,000000,18.78,18.78,18.62,18.73,15314,0
+ECOW.US,D,20221116,000000,18.5,18.5,18.27,18.32,8211,0
+ECOW.US,D,20221117,000000,17.96,18.27,17.9,18.27,13377,0
+ECOW.US,D,20221118,000000,18.14,18.21,18.1111,18.14,4632,0
+ECOW.US,D,20221121,000000,18.08,18.36,18.0051,18.16,160731,0
+ECOW.US,D,20221122,000000,18.21,18.279,18.1976,18.1976,9558,0
+ECOW.US,D,20221123,000000,18.29,18.4189,18.29,18.4018,5383,0
+ECOW.US,D,20221125,000000,18.64,18.645,18.5678,18.5678,6518,0
+ECOW.US,D,20221128,000000,18.5499,18.63,18.43,18.5215,37804,0
+ECOW.US,D,20221129,000000,18.8352,18.93,18.83,18.875,14373,0
+ECOW.US,D,20221130,000000,19.1489,19.3,19.0695,19.2143,18200,0
+ECOW.US,D,20221201,000000,19.1,19.38,18.93,19.11,342604,0
+ECOW.US,D,20221202,000000,18.94,19.19,18.88,19.06,23296,0
+ECOW.US,D,20221205,000000,19.15,19.15,18.8601,18.9153,26694,0
+ECOW.US,D,20221206,000000,18.95,19.03,18.88,18.9368,22738,0
+ECOW.US,D,20221207,000000,18.8,18.88,18.7501,18.81,16183,0
+ECOW.US,D,20221208,000000,18.86,18.98,18.78,18.8,53025,0
+ECOW.US,D,20221209,000000,18.95,18.98,18.8301,18.85,29360,0
+ECOW.US,D,20221212,000000,18.84,18.84,18.5901,18.81,5656,0
+ECOW.US,D,20221213,000000,19.17,19.17,18.85,18.89,27036,0
+ECOW.US,D,20221214,000000,18.89,18.89,18.74,18.85,20017,0
+ECOW.US,D,20221215,000000,18.69,18.69,18.39,18.5023,32112,0
+ECOW.US,D,20221216,000000,18.58,18.63,18.4601,18.51,5659,0
+ECOW.US,D,20221219,000000,18.54,18.54,18.4581,18.5,11648,0
+ECOW.US,D,20221220,000000,18.67,19.38,18.43,18.51,10714,0
+ECOW.US,D,20221221,000000,18.71,18.75,18.635,18.7252,13674,0
+ECOW.US,D,20221222,000000,18.58,18.58,18.3141,18.47,14404,0
+ECOW.US,D,20221223,000000,18.52,18.5399,18.45,18.5,41050,0
+ECOW.US,D,20221227,000000,18.6,18.83,18.6,18.73,40396,0
+ECOW.US,D,20221228,000000,18.57,18.57,18.34,18.34,37401,0
+ECOW.US,D,20221229,000000,18.58,18.61,18.52,18.56,18816,0
+ECOW.US,D,20221230,000000,18.54,18.54,18.375,18.43,14878,0
+ECOW.US,D,20230103,000000,18.59,18.65,18.4701,18.54,7079,0
+ECOW.US,D,20230104,000000,18.5,18.68,18.4701,18.68,16974,0
+ECOW.US,D,20230105,000000,18.52,18.54,18.36,18.5047,20164,0
+ECOW.US,D,20230106,000000,18.71,18.9,18.6999,18.88,35147,0
+ECOW.US,D,20230109,000000,18.88,19.13,18.8,18.9,23297,0
+ECOW.US,D,20230110,000000,19.03,19.06,18.9237,19.06,11694,0
+ECOW.US,D,20230111,000000,19.03,19.19,19.01,19.1558,184841,0
+ECOW.US,D,20230112,000000,19.1981,19.4,19.175,19.3775,25413,0
+ECOW.US,D,20230113,000000,19.31,19.42,19.28,19.35,57322,0
+ECOW.US,D,20230117,000000,19.34,19.35,19.26,19.33,13893,0
+ECOW.US,D,20230118,000000,19.56,19.56,19.2901,19.31,26853,0
+ECOW.US,D,20230119,000000,19.4,19.56,19.3485,19.47,88222,0
+ECOW.US,D,20230120,000000,19.61,19.82,19.61,19.77,155548,0
+ECOW.US,D,20230123,000000,19.88,19.96,19.79,19.8597,52588,0
+ECOW.US,D,20230124,000000,19.81,19.93,19.75,19.86,13110,0
+ECOW.US,D,20230125,000000,19.83,19.94,19.76,19.94,8662,0
+ECOW.US,D,20230126,000000,20,20,19.81,19.925,73160,0
+ECOW.US,D,20230127,000000,19.89,19.89,19.78,19.82,10336,0
+ECOW.US,D,20230130,000000,19.68,19.7,19.52,19.52,49415,0
+ECOW.US,D,20230131,000000,19.5,19.72,19.46,19.65,19201,0
+ECOW.US,D,20230201,000000,19.69,19.905,19.55,19.7654,13490,0
+ECOW.US,D,20230202,000000,19.82,19.82,19.64,19.6591,93367,0
+ECOW.US,D,20230203,000000,19.61,19.77,19.36,19.3901,30898,0
+ECOW.US,D,20230206,000000,19.08,19.12,18.98,19.105,28108,0
+ECOW.US,D,20230207,000000,18.9785,19.18,18.9785,19.125,61166,0
+ECOW.US,D,20230208,000000,19.13,19.13,18.93,19.0063,33617,0
+ECOW.US,D,20230209,000000,19.03,19.08,18.86,18.91,42656,0
+ECOW.US,D,20230210,000000,18.91,18.91,18.72,18.765,12921,0
+ECOW.US,D,20230213,000000,18.69,18.904,18.69,18.86,15419,0
+ECOW.US,D,20230214,000000,18.88,19.05,18.88,18.9456,56600,0
+ECOW.US,D,20230215,000000,18.91,18.9398,18.78,18.9398,7103,0
+ECOW.US,D,20230216,000000,18.91,19.08,18.78,18.96,138483,0
+ECOW.US,D,20230217,000000,18.82,18.9,18.78,18.8351,11577,0
+ECOW.US,D,20230221,000000,18.86,19.05,18.86,18.93,9500,0
+ECOW.US,D,20230222,000000,18.91,18.97,18.84,18.93,47447,0
+ECOW.US,D,20230223,000000,19.09,19.09,18.92,19,20294,0
+ECOW.US,D,20230224,000000,18.66,18.7,18.6,18.7,22413,0
+ECOW.US,D,20230227,000000,18.76,18.8443,18.75,18.78,19835,0
+ECOW.US,D,20230228,000000,18.72,18.77,18.679,18.679,11524,0
+ECOW.US,D,20230301,000000,18.94,19.0325,18.91,18.99,28676,0
+ECOW.US,D,20230302,000000,19.09,19.17,18.99,19.14,22835,0
+ECOW.US,D,20230303,000000,19.18,19.4,19.1101,19.255,12453,0
+ECOW.US,D,20230306,000000,19.45,19.45,19.25,19.29,101223,0
+ECOW.US,D,20230307,000000,19.37,19.37,18.995,19.0119,21640,0
+ECOW.US,D,20230308,000000,19.1,19.22,19.085,19.21,23860,0
+ECOW.US,D,20230309,000000,19.22,19.22,18.85,18.8747,34403,0
+ECOW.US,D,20230310,000000,18.8301,18.96,18.74,18.77,44711,0
+ECOW.US,D,20230313,000000,18.85,19.03,18.74,18.74,10143,0
+ECOW.US,D,20230314,000000,18.68,18.74,18.6399,18.7,47021,0
+ECOW.US,D,20230315,000000,18.45,18.45,18.18,18.34,47716,0
+ECOW.US,D,20230316,000000,18.1799,18.42,18.1101,18.42,29350,0
+ECOW.US,D,20230317,000000,18.54,18.54,18.28,18.405,52815,0
+ECOW.US,D,20230320,000000,18.34,18.48,18.33,18.41,11100,0
+ECOW.US,D,20230321,000000,18.54,18.54,18.42,18.48,12145,0
+ECOW.US,D,20230322,000000,18.58,18.815,18.53,18.53,5889,0
+ECOW.US,D,20230323,000000,18.755,18.87,18.64,18.64,73880,0
+ECOW.US,D,20230324,000000,18.58,18.63,18.57,18.62,5058,0
+ECOW.US,D,20230327,000000,18.63,18.6789,18.57,18.653,11221,0
+ECOW.US,D,20230328,000000,18.7581,18.82,18.7581,18.82,20945,0
+ECOW.US,D,20230329,000000,18.76,18.88,18.76,18.845,14925,0
+ECOW.US,D,20230330,000000,19.09,19.11,19.015,19.11,8187,0
+ECOW.US,D,20230331,000000,19.1096,19.1096,18.965,19,8539,0
+ECOW.US,D,20230403,000000,18.89,19.18,18.89,19.12,16299,0
+ECOW.US,D,20230404,000000,19.25,19.25,19.14,19.2007,8673,0
+ECOW.US,D,20230405,000000,19.11,19.11,18.9601,19.015,7147,0
+ECOW.US,D,20230406,000000,18.96,19.07,18.93,19.02,16471,0
+ECOW.US,D,20230410,000000,19.03,19.23,19.03,19.15,19498,0
+ECOW.US,D,20230411,000000,19.37,19.48,19.37,19.4305,19582,0
+ECOW.US,D,20230412,000000,19.61,19.615,19.4701,19.5,11538,0
+ECOW.US,D,20230413,000000,19.675,19.95,19.675,19.7099,15894,0
+ECOW.US,D,20230414,000000,19.74,19.74,19.61,19.68,8977,0
+ECOW.US,D,20230417,000000,19.83,19.8699,19.7601,19.86,9924,0
+ECOW.US,D,20230418,000000,19.8919,19.8919,19.835,19.8802,8563,0
+ECOW.US,D,20230419,000000,19.78,19.79,19.7099,19.7303,14289,0
+ECOW.US,D,20230420,000000,19.7099,19.73,19.59,19.6303,20426,0
+ECOW.US,D,20230421,000000,19.44,19.47,19.29,19.42,40062,0
+ECOW.US,D,20230424,000000,19.29,19.47,19.29,19.45,13435,0
+ECOW.US,D,20230425,000000,19.25,19.25,18.9901,19.06,58149,0
+ECOW.US,D,20230426,000000,19.16,19.2,19.0865,19.1084,16372,0
+ECOW.US,D,20230427,000000,19.29,19.37,19.205,19.3406,22545,0
+ECOW.US,D,20230428,000000,19.42,19.5028,19.4008,19.475,9575,0
+ECOW.US,D,20230501,000000,19.48,19.51,19.37,19.3988,20981,0
+ECOW.US,D,20230502,000000,19.33,19.33,19.08,19.1217,18109,0
+ECOW.US,D,20230503,000000,19.1,19.1882,19.09,19.1048,6965,0
+ECOW.US,D,20230504,000000,19.1499,19.1569,19.09,19.1431,15241,0
+ECOW.US,D,20230505,000000,19.23,19.4,19.23,19.36,18002,0
+ECOW.US,D,20230508,000000,19.64,19.64,19.45,19.51,32785,0
+ECOW.US,D,20230509,000000,19.47,19.65,19.38,19.5,20338,0
+ECOW.US,D,20230510,000000,19.57,19.57,19.4259,19.475,10052,0
+ECOW.US,D,20230511,000000,19.45,19.45,19.21,19.37,24606,0
+ECOW.US,D,20230512,000000,19.27,19.27,19.1349,19.15,87139,0
+ECOW.US,D,20230515,000000,19.15,19.23,19.15,19.21,31754,0
+ECOW.US,D,20230516,000000,19.1465,19.202,19.02,19.09,109248,0
+ECOW.US,D,20230517,000000,19.12,19.12,19,19.0688,8260,0
+ECOW.US,D,20230518,000000,19.06,19.06,18.88,18.98,20496,0
+ECOW.US,D,20230519,000000,19.06,19.06,18.92,18.9413,18039,0
+ECOW.US,D,20230522,000000,19,19.0199,18.96,18.99,13692,0
+ECOW.US,D,20230523,000000,18.87,18.93,18.77,18.77,56138,0
+ECOW.US,D,20230524,000000,18.7,18.71,18.5701,18.7,26015,0
+ECOW.US,D,20230525,000000,18.61,18.631,18.55,18.6,7622,0
+ECOW.US,D,20230526,000000,18.85,18.94,18.85,18.8706,16972,0
+ECOW.US,D,20230530,000000,18.89,18.89,18.6149,18.67,37392,0
+ECOW.US,D,20230531,000000,18.56,18.56,18.3,18.39,18518,0
+ECOW.US,D,20230601,000000,18.34,18.7289,18.34,18.705,18859,0
+ECOW.US,D,20230602,000000,19.096,19.132,19.06,19.08,10688,0
+ECOW.US,D,20230605,000000,19.18,19.18,19.07,19.15,9232,0
+ECOW.US,D,20230606,000000,19.15,19.3964,19.15,19.3964,14972,0
+ECOW.US,D,20230607,000000,19.35,19.3786,19.27,19.27,6897,0
+ECOW.US,D,20230608,000000,19.42,19.47,19.362,19.43,28394,0
+ECOW.US,D,20230609,000000,19.59,19.68,19.5665,19.6418,55100,0
+ECOW.US,D,20230612,000000,19.53,19.57,19.523,19.53,5412,0
+ECOW.US,D,20230613,000000,19.77,19.77,19.62,19.66,14921,0
+ECOW.US,D,20230614,000000,19.78,20.01,19.78,19.9843,15229,0
+ECOW.US,D,20230615,000000,20.12,20.23,20.11,20.16,12466,0
+ECOW.US,D,20230616,000000,20.3,20.3,20.13,20.13,8768,0
+ECOW.US,D,20230620,000000,19.87,19.87,19.5901,19.61,45237,0
+ECOW.US,D,20230621,000000,19.85,19.85,19.6,19.66,12186,0
+ECOW.US,D,20230622,000000,19.4,19.4,19.2275,19.26,17529,0
+ECOW.US,D,20230623,000000,19.13,19.13,18.96,19.04,13729,0
+ECOW.US,D,20230626,000000,19.175,19.21,19.1,19.1313,22636,0
+ECOW.US,D,20230627,000000,19.25,19.25,19.1,19.17,18232,0
+ECOW.US,D,20230628,000000,18.9823,19.05,18.92,19.05,12467,0
+ECOW.US,D,20230629,000000,19.03,19.03,18.9701,19.03,10572,0
+ECOW.US,D,20230630,000000,19.4,19.4,19.21,19.25,12863,0
+ECOW.US,D,20230703,000000,19.63,19.65,19.56,19.64,20773,0
+ECOW.US,D,20230705,000000,19.63,19.69,19.52,19.65,86556,0
+ECOW.US,D,20230706,000000,19.23,19.38,19.1401,19.19,44671,0
+ECOW.US,D,20230707,000000,19.28,19.5492,19.28,19.49,12776,0
+ECOW.US,D,20230710,000000,19.43,19.45,19.3404,19.44,25531,0
+ECOW.US,D,20230711,000000,19.55,19.63,19.5,19.62,22867,0
+ECOW.US,D,20230712,000000,19.93,20.03,19.92,20.01,56497,0
+ECOW.US,D,20230713,000000,20.14,20.26,20.14,20.24,9620,0
+ECOW.US,D,20230714,000000,20.14,20.14,20.09,20.1138,9939,0
+ECOW.US,D,20230717,000000,20.11,20.14,19.9606,20.14,26296,0
+ECOW.US,D,20230718,000000,20.19,20.25,20,20.075,59906,0
+ECOW.US,D,20230719,000000,20.12,20.12,20.015,20.085,18939,0
+ECOW.US,D,20230720,000000,20.0865,20.12,20.03,20.12,14818,0
+ECOW.US,D,20230721,000000,20.16,20.2692,20.16,20.18,17658,0
+ECOW.US,D,20230724,000000,20.41,20.58,20.385,20.55,17135,0
+ECOW.US,D,20230725,000000,20.56,20.715,20.56,20.66,321572,0
+ECOW.US,D,20230726,000000,20.75,20.949,20.75,20.92,30413,0
+ECOW.US,D,20230727,000000,20.89,20.89,20.57,20.57,60589,0
+ECOW.US,D,20230728,000000,20.921,21.09,20.85,21.02,25924,0
+ECOW.US,D,20230731,000000,20.89,21.02,20.86,20.9,28403,0
+ECOW.US,D,20230801,000000,20.67,20.75,20.5601,20.61,76965,0
+ECOW.US,D,20230802,000000,20.38,20.38,20.0964,20.15,52187,0
+ECOW.US,D,20230803,000000,20.02,20.06,19.97,19.98,22071,0
+ECOW.US,D,20230804,000000,20.191,20.2499,20.075,20.075,9181,0
+ECOW.US,D,20230807,000000,20.21,20.2201,20.071,20.1863,23291,0
+ECOW.US,D,20230808,000000,20.05,20.05,19.87,20.02,32649,0
+ECOW.US,D,20230809,000000,20.14,20.14,19.95,20.022,34828,0
+ECOW.US,D,20230810,000000,20.1,20.1,19.98,20,6344,0
+ECOW.US,D,20230811,000000,19.95,20.05,19.84,19.8621,8747,0
+ECOW.US,D,20230814,000000,19.74,19.7899,19.65,19.76,5277,0
+ECOW.US,D,20230815,000000,19.64,19.6499,19.58,19.58,15972,0
+ECOW.US,D,20230816,000000,19.75,19.78,19.61,19.6375,62699,0
+ECOW.US,D,20230817,000000,19.92,19.92,19.66,19.71,17527,0
+ECOW.US,D,20230818,000000,19.41,19.53,19.401,19.49,12926,0
+ECOW.US,D,20230821,000000,19.55,19.593,19.44,19.593,14925,0
+ECOW.US,D,20230822,000000,19.75,19.77,19.58,19.75,34697,0
+ECOW.US,D,20230823,000000,19.915,19.9799,19.9,19.93,35100,0
+ECOW.US,D,20230824,000000,19.88,19.9799,19.73,19.73,11438,0
+ECOW.US,D,20230825,000000,19.73,19.73,19.55,19.66,31280,0
+ECOW.US,D,20230828,000000,19.8,19.93,19.8,19.9,2866,0
+ECOW.US,D,20230829,000000,19.94,20.14,19.91,20.14,8921,0
+ECOW.US,D,20230830,000000,20.12,20.12,19.98,20.03,89208,0
+ECOW.US,D,20230831,000000,19.93,19.93,19.66,19.66,24364,0
+ECOW.US,D,20230901,000000,19.79,19.91,19.79,19.82,6589,0
+ECOW.US,D,20230905,000000,19.87,19.98,19.76,19.81,305311,0
+ECOW.US,D,20230906,000000,19.99,19.99,19.8,19.86,32942,0
+ECOW.US,D,20230907,000000,19.82,19.82,19.66,19.69,29285,0
+ECOW.US,D,20230908,000000,19.7,19.73,19.66,19.66,21251,0
+ECOW.US,D,20230911,000000,19.76,19.76,19.67,19.73,38869,0
+ECOW.US,D,20230912,000000,19.71,19.71,19.46,19.63,79256,0
+ECOW.US,D,20230913,000000,19.66,19.7099,19.62,19.69,7822,0
+ECOW.US,D,20230914,000000,19.83,20,19.83,19.97,44229,0
+ECOW.US,D,20230915,000000,20.04,20.04,19.85,19.86,5046,0
+ECOW.US,D,20230918,000000,19.91,19.91,19.76,19.84,25280,0
+ECOW.US,D,20230919,000000,19.9,19.95,19.83,19.87,15495,0
+ECOW.US,D,20230920,000000,19.84,20.04,19.84,19.84,9219,0
+ECOW.US,D,20230921,000000,19.19,19.19,19.02,19.08,29489,0
+ECOW.US,D,20230922,000000,19.28,19.34,19.2,19.2,20898,0
+ECOW.US,D,20230925,000000,19.24,19.265,19.17,19.24,29792,0
+ECOW.US,D,20230926,000000,19.12,19.12,18.92,18.95,19457,0
+ECOW.US,D,20230927,000000,19,19,18.77,18.83,8849,0
+ECOW.US,D,20230928,000000,19.01,19.09,18.92,19.08,19833,0
+ECOW.US,D,20230929,000000,19.25,19.3,19.06,19.16,65542,0
+ECOW.US,D,20231002,000000,19.17,19.17,18.97,19.02,24454,0
+ECOW.US,D,20231003,000000,18.88,18.88,18.6005,18.64,22562,0
+ECOW.US,D,20231004,000000,18.59,18.61,18.5,18.54,14724,0
+ECOW.US,D,20231005,000000,18.59,18.59,18.44,18.52,6696,0
+ECOW.US,D,20231006,000000,18.43,18.75,18.43,18.75,13920,0
+ECOW.US,D,20231009,000000,18.6425,18.67,18.4699,18.63,90256,0
+ECOW.US,D,20231010,000000,18.71,19.01,18.71,18.98,11053,0
+ECOW.US,D,20231011,000000,18.8301,18.88,18.7405,18.83,30300,0
+ECOW.US,D,20231012,000000,18.83,18.83,18.5,18.59,69855,0
+ECOW.US,D,20231013,000000,18.73,18.73,18.48,18.59,51638,0
+ECOW.US,D,20231016,000000,18.65,18.7216,18.56,18.71,36662,0
+ECOW.US,D,20231017,000000,18.53,18.76,18.47,18.63,149879,0
+ECOW.US,D,20231018,000000,18.49,18.49,18.23,18.24,27168,0
+ECOW.US,D,20231019,000000,18.22,18.22,18.05,18.09,11131,0
+ECOW.US,D,20231020,000000,18.05,18.05,17.8116,17.86,20141,0
+ECOW.US,D,20231023,000000,17.88,17.905,17.7636,17.87,25018,0
+ECOW.US,D,20231024,000000,18.03,18.19,18.03,18.15,18452,0
+ECOW.US,D,20231025,000000,18.01,18.01,17.9401,17.99,6358,0
+ECOW.US,D,20231026,000000,17.85,18.06,17.85,18.06,250790,0
+ECOW.US,D,20231027,000000,18.14,18.16,17.86,17.97,128156,0
+ECOW.US,D,20231030,000000,18.17,18.17,17.82,17.98,51836,0
+ECOW.US,D,20231031,000000,17.95,17.95,17.72,17.87,26092,0
+ECOW.US,D,20231101,000000,18.04,18.16,17.91,18.16,43949,0
+ECOW.US,D,20231102,000000,18.37,18.459,18.29,18.4,71361,0
+ECOW.US,D,20231103,000000,18.56,18.79,18.56,18.7,38628,0
+ECOW.US,D,20231106,000000,18.82,18.835,18.74,18.74,35671,0
+ECOW.US,D,20231107,000000,18.77,18.77,18.61,18.71,31664,0
+ECOW.US,D,20231108,000000,18.66,18.72,18.62,18.635,25010,0
+ECOW.US,D,20231109,000000,18.72,18.75,18.53,18.54,19839,0
+ECOW.US,D,20231110,000000,18.58,18.6787,18.5513,18.66,301973,0
+ECOW.US,D,20231113,000000,18.59,18.63,18.45,18.61,105845,0
+ECOW.US,D,20231114,000000,19.05,19.219,18.96,19.17,40072,0
+ECOW.US,D,20231115,000000,19.3,19.3185,19.14,19.24,30405,0
+ECOW.US,D,20231116,000000,19.21,19.23,19.12,19.2,25004,0
+ECOW.US,D,20231117,000000,19.3,19.32,19.22,19.28,39181,0
+ECOW.US,D,20231120,000000,19.42,19.51,19.39,19.49,53591,0
+ECOW.US,D,20231121,000000,19.46,19.46,19.34,19.39,14294,0
+ECOW.US,D,20231122,000000,19.39,19.39,19.21,19.26,20186,0
+ECOW.US,D,20231124,000000,19.29,19.33,19.2501,19.29,19189,0
+ECOW.US,D,20231127,000000,19.31,19.31,19.2,19.26,17286,0
+ECOW.US,D,20231128,000000,19.36,19.38,19.23,19.37,19940,0
+ECOW.US,D,20231129,000000,19.29,19.32,19.18,19.23,18013,0
+ECOW.US,D,20231130,000000,19.2,19.2,19.01,19.15,30840,0
+ECOW.US,D,20231201,000000,19.16,19.3699,19.13,19.35,21891,0
+ECOW.US,D,20231204,000000,19.27,19.27,19.06,19.13,13601,0
+ECOW.US,D,20231205,000000,18.99,19.03,18.9,18.98,15006,0
+ECOW.US,D,20231206,000000,19.1,19.12,19.01,19.02,43413,0
+ECOW.US,D,20231207,000000,19.07,19.11,19.06,19.1,11327,0
+ECOW.US,D,20231208,000000,18.97,19.05,18.93,18.99,9276,0
+ECOW.US,D,20231211,000000,18.93,19.02,18.92,19.005,10790,0
+ECOW.US,D,20231212,000000,18.84,18.98,18.83,18.98,17801,0
+ECOW.US,D,20231213,000000,18.97,19.19,18.76,19.19,42690,0
+ECOW.US,D,20231214,000000,19.29,19.65,19.29,19.5787,24856,0
+ECOW.US,D,20231215,000000,19.62,19.62,19.4,19.4475,118317,0
+ECOW.US,D,20231218,000000,19.41,19.5182,19.4,19.4809,96565,0
+ECOW.US,D,20231219,000000,19.51,19.7,19.51,19.66,22265,0
+ECOW.US,D,20231220,000000,19.75,19.75,19.43,19.4593,45102,0
+ECOW.US,D,20231221,000000,19.83,19.895,19.75,19.89,19408,0
+ECOW.US,D,20231222,000000,19.88,19.9399,19.8799,19.92,21984,0
+ECOW.US,D,20231226,000000,20.04,20.14,20,20.03,46029,0
+ECOW.US,D,20231227,000000,19.96,20.0304,19.96,20.0128,10044,0
+ECOW.US,D,20231228,000000,20.085,20.17,20.04,20.04,31286,0
+ECOW.US,D,20231229,000000,20.5,20.5,20.11,20.17,44530,0
+ECOW.US,D,20240102,000000,20.11,20.11,19.8801,19.98,45062,0
+ECOW.US,D,20240103,000000,19.84,19.92,19.8,19.89,64307,0
+ECOW.US,D,20240104,000000,19.86,19.89,19.79,19.81,264197,0
+ECOW.US,D,20240105,000000,19.81,19.98,19.8,19.88,51485,0
+ECOW.US,D,20240108,000000,19.75,19.86,19.6603,19.85,31872,0
+ECOW.US,D,20240109,000000,19.51,19.61,19.51,19.54,56559,0
+ECOW.US,D,20240110,000000,19.58,19.58,19.4989,19.53,15908,0
+ECOW.US,D,20240111,000000,19.71,19.73,19.51,19.65,52833,0
+ECOW.US,D,20240112,000000,19.71,19.84,19.7,19.7,18472,0
+ECOW.US,D,20240116,000000,19.59,19.59,19.3,19.33,33793,0
+ECOW.US,D,20240117,000000,19.02,19.05,18.96,19.04,27686,0
+ECOW.US,D,20240118,000000,19.08,19.08,18.95,18.97,21269,0
+ECOW.US,D,20240119,000000,19.11,19.23,18.9401,19.1133,39234,0
+ECOW.US,D,20240122,000000,18.98,18.98,18.81,18.93,52179,0
+ECOW.US,D,20240123,000000,19.09,19.1299,18.99,19.11,254471,0
+ECOW.US,D,20240124,000000,19.41,19.5394,19.41,19.47,60617,0
+ECOW.US,D,20240125,000000,19.67,19.67,19.5,19.58,30573,0
+ECOW.US,D,20240126,000000,19.52,19.6636,19.52,19.66,26338,0
+ECOW.US,D,20240129,000000,19.61,19.645,19.44,19.6,79402,0
+ECOW.US,D,20240130,000000,19.431,19.51,19.42,19.51,17730,0
+ECOW.US,D,20240131,000000,19.52,19.53,19.37,19.39,11168,0
+ECOW.US,D,20240201,000000,19.42,19.61,19.42,19.61,8442,0
+ECOW.US,D,20240202,000000,19.55,19.55,19.35,19.36,17649,0
+ECOW.US,D,20240205,000000,19.29,19.4,19.23,19.359,100902,0
+ECOW.US,D,20240206,000000,19.63,19.78,19.6,19.78,43587,0
+ECOW.US,D,20240207,000000,19.67,19.7099,19.5804,19.63,34693,0
+ECOW.US,D,20240208,000000,19.7,19.7,19.47,19.5,42163,0
+ECOW.US,D,20240209,000000,19.49,19.5301,19.43,19.5,14730,0
+ECOW.US,D,20240212,000000,19.53,19.8,19.53,19.74,16924,0
+ECOW.US,D,20240213,000000,19.51,19.53,19.2353,19.2985,19039,0
+ECOW.US,D,20240214,000000,19.3,19.46,19.3,19.43,11030,0
+ECOW.US,D,20240215,000000,19.525,19.63,19.4679,19.55,26033,0
+ECOW.US,D,20240216,000000,19.71,19.73,19.595,19.73,20590,0
+ECOW.US,D,20240220,000000,19.71,19.81,19.71,19.8,17928,0
+ECOW.US,D,20240221,000000,19.68,19.8396,19.68,19.76,34881,0
+ECOW.US,D,20240222,000000,20.02,20.02,19.8741,19.9368,25299,0
+ECOW.US,D,20240223,000000,19.79,19.8932,19.79,19.82,21500,0
+ECOW.US,D,20240226,000000,19.82,19.87,19.8,19.82,11953,0
+ECOW.US,D,20240227,000000,19.96,19.96,19.87,19.93,15647,0
+ECOW.US,D,20240228,000000,19.87,19.87,19.59,19.64,21395,0
+ECOW.US,D,20240229,000000,19.61,19.73,19.61,19.62,27400,0
+ECOW.US,D,20240301,000000,19.68,19.8599,19.68,19.79,19938,0
+ECOW.US,D,20240304,000000,19.87,19.87,19.69,19.6901,11456,0
+ECOW.US,D,20240305,000000,19.55,19.67,19.53,19.55,16635,0
+ECOW.US,D,20240306,000000,19.85,19.92,19.81,19.81,18602,0
+ECOW.US,D,20240307,000000,19.85,19.93,19.79,19.92,12966,0
+ECOW.US,D,20240308,000000,19.93,19.94,19.82,19.83,37082,0
+ECOW.US,D,20240311,000000,19.99,19.99,19.93,19.9469,9180,0
+ECOW.US,D,20240312,000000,20,20.09,19.98,20.05,14850,0
+ECOW.US,D,20240313,000000,20.15,20.18,20.12,20.149,10436,0
+ECOW.US,D,20240314,000000,20.18,20.18,19.9702,20.0301,6522,0
+ECOW.US,D,20240315,000000,19.93,20.1396,19.93,20.05,119619,0
+ECOW.US,D,20240318,000000,20.1,20.1,19.97,19.985,13829,0
+ECOW.US,D,20240319,000000,20.06,20.15,19.9599,20.0332,22777,0
+ECOW.US,D,20240320,000000,20.07,20.27,20,20.27,11452,0
+ECOW.US,D,20240321,000000,20.21,20.33,20.19,20.19,19030,0
+ECOW.US,D,20240322,000000,20.13,20.13,20.0019,20.0194,12358,0
+ECOW.US,D,20240325,000000,20.09,20.09,19.9925,19.9925,7395,0
+ECOW.US,D,20240326,000000,19.93,19.93,19.83,19.83,87595,0
+ECOW.US,D,20240327,000000,19.79,19.98,19.79,19.93,28383,0
+ECOW.US,D,20240328,000000,19.93,20.136,19.93,20.085,15004,0
+ECOW.US,D,20240401,000000,20.09,20.2,20.06,20.07,28570,0
+ECOW.US,D,20240402,000000,20.18,20.37,20.18,20.33,14058,0
+ECOW.US,D,20240403,000000,20.17,20.41,20.17,20.37,28470,0
+ECOW.US,D,20240404,000000,20.49,20.7,20.4,20.4209,49849,0
+ECOW.US,D,20240405,000000,20.45,20.4683,20.36,20.4347,16190,0
+ECOW.US,D,20240408,000000,20.46,20.77,20.46,20.66,79138,0
+ECOW.US,D,20240409,000000,20.91,20.94,20.85,20.9,9957,0
+ECOW.US,D,20240410,000000,20.7,20.75,20.5943,20.6541,71900,0
+ECOW.US,D,20240411,000000,20.84,20.84,20.675,20.76,14751,0
+ECOW.US,D,20240412,000000,20.5,20.5,20.3083,20.34,9109,0
+ECOW.US,D,20240415,000000,20.38,20.38,20.22,20.26,11273,0
+ECOW.US,D,20240416,000000,19.92,19.98,19.85,19.9258,29912,0
+ECOW.US,D,20240417,000000,20.02,20.1196,19.98,20.01,11264,0
+ECOW.US,D,20240418,000000,20.08,20.1236,20,20.0608,15181,0
+ECOW.US,D,20240419,000000,19.97,20.1199,19.97,20.07,19077,0
+ECOW.US,D,20240422,000000,19.96,20.04,19.84,20.02,12832,0
+ECOW.US,D,20240423,000000,19.92,20.08,19.9,20.03,26485,0
+ECOW.US,D,20240424,000000,19.96,20.04,19.93,19.99,42616,0
+ECOW.US,D,20240425,000000,19.98,20.11,19.92,20.11,18642,0
+ECOW.US,D,20240426,000000,20.36,20.4019,20.3295,20.36,20900,0
+ECOW.US,D,20240429,000000,20.36,20.69,20.36,20.65,15197,0
+ECOW.US,D,20240430,000000,20.66,20.66,20.4129,20.4129,23223,0
+ECOW.US,D,20240501,000000,20.53,20.625,20.41,20.4447,17704,0
+ECOW.US,D,20240502,000000,20.63,21,20.63,20.96,59059,0
+ECOW.US,D,20240503,000000,21.14,21.23,21.11,21.19,13258,0
+ECOW.US,D,20240506,000000,21.21,21.37,21.21,21.3,25067,0
+ECOW.US,D,20240507,000000,21.31,21.33,21.21,21.2617,219559,0
+ECOW.US,D,20240508,000000,21.26,21.27,21.12,21.23,18761,0
+ECOW.US,D,20240509,000000,21.31,21.44,21.295,21.44,69599,0
+ECOW.US,D,20240510,000000,21.47,21.64,21.46,21.46,21268,0
+ECOW.US,D,20240513,000000,21.7,21.79,21.6101,21.67,86695,0
+ECOW.US,D,20240514,000000,21.63,21.77,21.63,21.75,40153,0
+ECOW.US,D,20240515,000000,21.85,21.8699,21.65,21.83,103363,0
+ECOW.US,D,20240516,000000,21.89,21.9499,21.79,21.9128,20321,0
+ECOW.US,D,20240517,000000,21.88,22.18,21.88,22.16,43318,0
+ECOW.US,D,20240520,000000,22.06,22.1001,22.0301,22.0781,20649,0
+ECOW.US,D,20240521,000000,22.07,22.07,21.9601,22.02,22482,0
+ECOW.US,D,20240522,000000,22.02,22.02,21.87,21.89,22433,0
+ECOW.US,D,20240523,000000,21.9,21.9,21.53,21.63,12732,0
+ECOW.US,D,20240524,000000,21.78,21.78,21.6816,21.7,8175,0
+ECOW.US,D,20240528,000000,21.94,21.94,21.83,21.89,6261,0
+ECOW.US,D,20240529,000000,21.77,21.77,21.595,21.6348,6949,0
+ECOW.US,D,20240530,000000,21.53,21.6024,21.5,21.5486,10823,0
+ECOW.US,D,20240531,000000,21.42,21.42,21.24,21.358,19881,0
+ECOW.US,D,20240603,000000,21.38,21.4811,21.235,21.34,21493,0
+ECOW.US,D,20240604,000000,21.17,21.19,21.04,21.1197,11694,0
+ECOW.US,D,20240605,000000,21.24,21.28,21.1399,21.21,15407,0
+ECOW.US,D,20240606,000000,21.17,21.3596,21.17,21.32,22473,0
+ECOW.US,D,20240607,000000,21.33,21.33,20.96,20.9787,8736,0
+ECOW.US,D,20240610,000000,20.93,21.0496,20.9001,21.0159,3704,0
+ECOW.US,D,20240611,000000,20.92,20.92,20.77,20.81,14665,0
+ECOW.US,D,20240612,000000,21.17,21.17,20.9399,20.97,19777,0
+ECOW.US,D,20240613,000000,21.14,21.14,20.88,20.9435,17531,0
+ECOW.US,D,20240614,000000,21,21,20.8779,20.95,6907,0
+ECOW.US,D,20240617,000000,20.85,20.94,20.79,20.9,62446,0
+ECOW.US,D,20240618,000000,21.09,21.15,21.0358,21.12,7218,0
+ECOW.US,D,20240620,000000,21.17,21.38,21.17,21.345,5694,0
+ECOW.US,D,20240621,000000,21.2344,21.31,21.15,21.21,12120,0
+ECOW.US,D,20240624,000000,21.22,21.2721,21.16,21.16,150143,0
+ECOW.US,D,20240625,000000,21.16,21.16,20.98,21.08,8290,0
+ECOW.US,D,20240626,000000,20.94,21,20.91,20.9676,15433,0
+ECOW.US,D,20240627,000000,20.38,20.38,20.16,20.21,10762,0
+ECOW.US,D,20240628,000000,20.355,20.355,20.25,20.2829,22969,0
+ECOW.US,D,20240701,000000,20.42,20.44,20.3035,20.31,197162,0
+ECOW.US,D,20240702,000000,20.3,20.33,20.22,20.3063,32731,0
+ECOW.US,D,20240703,000000,20.57,20.72,20.57,20.69,63249,0
+ECOW.US,D,20240705,000000,20.56,20.6599,20.5301,20.63,7548,0
+ECOW.US,D,20240708,000000,20.67,20.67,20.56,20.645,20492,0
+ECOW.US,D,20240709,000000,20.57,20.82,20.57,20.78,10570,0
+ECOW.US,D,20240710,000000,20.85,20.9,20.81,20.89,10276,0
+ECOW.US,D,20240711,000000,21.14,21.14,21.05,21.08,5424,0
+ECOW.US,D,20240712,000000,21,21.17,21,21.09,5134,0
+ECOW.US,D,20240715,000000,21,21,20.82,20.8503,25631,0
+ECOW.US,D,20240716,000000,20.75,20.95,20.75,20.94,10869,0
+ECOW.US,D,20240717,000000,20.79,20.8299,20.675,20.7226,15331,0
+ECOW.US,D,20240718,000000,20.65,20.77,20.35,20.38,20282,0
+ECOW.US,D,20240719,000000,20.43,20.43,20.29,20.33,191177,0
+ECOW.US,D,20240722,000000,20.44,20.52,20.3776,20.48,11074,0
+ECOW.US,D,20240723,000000,20.26,20.35,20.26,20.27,13309,0
+ECOW.US,D,20240724,000000,20.27,20.27,20.03,20.0749,15179,0
+ECOW.US,D,20240725,000000,20.13,20.13,19.8805,19.9557,27695,0
+ECOW.US,D,20240726,000000,20.05,20.24,20.05,20.2013,10147,0
+ECOW.US,D,20240729,000000,20.05,20.05,19.9001,20.0112,22928,0
+ECOW.US,D,20240730,000000,19.92,19.96,19.87,19.89,6201,0
+ECOW.US,D,20240731,000000,20.24,20.3081,20.21,20.23,18285,0
+ECOW.US,D,20240801,000000,20.15,20.15,19.945,19.9817,5728,0
+ECOW.US,D,20240802,000000,19.76,19.76,19.65,19.725,24171,0
+ECOW.US,D,20240805,000000,18.99,19.235,18.89,19.18,15868,0
+ECOW.US,D,20240806,000000,19.08,19.3896,19.08,19.2251,20629,0
+ECOW.US,D,20240807,000000,19.57,19.62,19.4192,19.4192,9799,0
+ECOW.US,D,20240808,000000,19.53,19.88,19.53,19.84,13914,0
+ECOW.US,D,20240809,000000,20.05,20.05,19.83,19.96,11697,0
+ECOW.US,D,20240812,000000,19.94,20.0754,19.94,20,10501,0
+ECOW.US,D,20240813,000000,20.2,20.36,20.19,20.36,39786,0
+ECOW.US,D,20240814,000000,20.23,20.29,20.16,20.16,4408,0
+ECOW.US,D,20240815,000000,20.32,20.4303,20.31,20.3775,40753,0
+ECOW.US,D,20240816,000000,20.5,20.6499,20.5,20.62,9132,0
+ECOW.US,D,20240819,000000,20.755,20.97,20.755,20.94,6519,0
+ECOW.US,D,20240820,000000,20.88,20.88,20.618,20.6396,5401,0
+ECOW.US,D,20240821,000000,20.66,20.73,20.6501,20.713,4902,0
+ECOW.US,D,20240822,000000,20.59,20.59,20.42,20.4242,10150,0
+ECOW.US,D,20240823,000000,20.55,20.83,20.55,20.8139,10681,0
+ECOW.US,D,20240826,000000,20.63,20.77,20.62,20.62,10318,0
+ECOW.US,D,20240827,000000,20.62,20.71,20.62,20.6708,8222,0
+ECOW.US,D,20240828,000000,20.55,20.55,20.36,20.4068,4060,0
+ECOW.US,D,20240829,000000,20.4,20.53,20.4,20.45,3292,0
+ECOW.US,D,20240830,000000,20.48,20.4896,20.35,20.4387,11455,0
+ECOW.US,D,20240903,000000,20.37,20.37,20.2,20.21,6417,0
+ECOW.US,D,20240904,000000,20.17,20.248,20.17,20.1887,2483,0
+ECOW.US,D,20240905,000000,20.22,20.3,20.2,20.2337,11701,0
+ECOW.US,D,20240906,000000,20.28,20.28,19.93,19.9588,7020,0
+ECOW.US,D,20240909,000000,19.96,20.0799,19.96,20.0093,29163,0
+ECOW.US,D,20240910,000000,19.93,19.93,19.79,19.8747,9083,0
+ECOW.US,D,20240911,000000,19.92,20.069,19.8,20.0608,9310,0
+ECOW.US,D,20240912,000000,20.03,20.1984,19.99,20.1984,10811,0
+ECOW.US,D,20240913,000000,20.2615,20.37,20.2615,20.3219,13360,0
+ECOW.US,D,20240916,000000,20.32,20.4399,20.3,20.38,19544,0
+ECOW.US,D,20240917,000000,20.48,20.58,20.48,20.53,26958,0
+ECOW.US,D,20240918,000000,20.5,20.63,20.4001,20.4312,12359,0
+ECOW.US,D,20240919,000000,20.79,20.9,20.77,20.8527,7993,0
+ECOW.US,D,20240920,000000,20.78,20.78,20.68,20.68,13158,0
+ECOW.US,D,20240923,000000,20.8351,20.94,20.8351,20.92,26487,0
+ECOW.US,D,20240924,000000,21.31,21.81,21.31,21.7587,19956,0
+ECOW.US,D,20240925,000000,21.43,21.6,21.4,21.46,6157,0
+ECOW.US,D,20240926,000000,21.91,21.96,21.79,21.87,18473,0
+ECOW.US,D,20240927,000000,22,22.16,22,22.028,11890,0
+ECOW.US,D,20240930,000000,22.01,22.094,21.8,21.8629,12780,0
+ECOW.US,D,20241001,000000,21.96,22.13,21.82,22.1123,32207,0
+ECOW.US,D,20241002,000000,22.54,22.6,22.34,22.4476,12840,0
+ECOW.US,D,20241003,000000,21.96,22.0999,21.96,22.04,25895,0
+ECOW.US,D,20241004,000000,22.19,22.3468,22.19,22.3468,6231,0
+ECOW.US,D,20241007,000000,22.6797,22.695,22.53,22.6789,9971,0
+ECOW.US,D,20241008,000000,21.8,21.8199,21.61,21.73,18070,0
+ECOW.US,D,20241009,000000,21.43,21.64,21.43,21.55,15497,0
+ECOW.US,D,20241010,000000,21.57,21.7299,21.57,21.6859,7253,0
+ECOW.US,D,20241011,000000,21.51,21.7999,21.51,21.7643,12579,0
+ECOW.US,D,20241014,000000,21.46,21.68,21.46,21.52,11153,0
+ECOW.US,D,20241015,000000,21.47,21.47,21.08,21.13,9937,0
+ECOW.US,D,20241016,000000,21.13,21.45,21.13,21.31,21619,0
+ECOW.US,D,20241017,000000,21.29,21.29,21.18,21.25,6722,0
+ECOW.US,D,20241018,000000,21.54,21.54,21.47,21.51,10911,0
+ECOW.US,D,20241021,000000,21.33,21.42,21.2,21.325,46115,0
+ECOW.US,D,20241022,000000,21.26,21.5,21.26,21.45,22274,0
+ECOW.US,D,20241023,000000,21.33,21.33,21.16,21.2,8253,0
+ECOW.US,D,20241024,000000,21.16,21.29,21.14,21.2,16828,0
+ECOW.US,D,20241025,000000,21.31,21.53,21.31,21.37,19454,0
+ECOW.US,D,20241028,000000,21.29,21.53,21.29,21.47,20946,0
+ECOW.US,D,20241029,000000,21.37,21.4,21.25,21.25,7551,0
+ECOW.US,D,20241030,000000,21.04,21.18,21.04,21.1276,9807,0
+ECOW.US,D,20241031,000000,21.05,21.0614,20.9201,20.95,4336,0
+ECOW.US,D,20241101,000000,20.99,21.1301,20.93,20.935,23945,0
+ECOW.US,D,20241104,000000,21.09,21.27,21.09,21.13,11023,0
+ECOW.US,D,20241105,000000,21.19,21.3851,21.19,21.34,3886,0
+ECOW.US,D,20241106,000000,20.76,21.2197,20.76,21.1,34771,0
+ECOW.US,D,20241107,000000,21.43,21.618333,21.43,21.5809,18766,0
+ECOW.US,D,20241108,000000,21.18,21.181,20.934,21.05,56854,0
+ECOW.US,D,20241111,000000,20.93,21,20.89,20.98,37310,0
+ECOW.US,D,20241112,000000,20.6,20.63,20.495,20.54,14000,0
+ECOW.US,D,20241113,000000,20.65,20.67,20.62,20.67,6553,0
+ECOW.US,D,20241114,000000,20.41,20.48,20.35,20.35,7791,0
+ECOW.US,D,20241115,000000,20.4,20.43,20.335,20.4038,19556,0
+ECOW.US,D,20241118,000000,20.37,20.62,20.37,20.61,11392,0
+ECOW.US,D,20241119,000000,20.42,20.6699,20.42,20.62,15003,0
+ECOW.US,D,20241120,000000,20.46,20.55,20.46,20.53,28841,0
+ECOW.US,D,20241121,000000,20.52,20.57,20.451,20.51,19544,0
+ECOW.US,D,20241122,000000,20.29,20.46,20.29,20.34,12433,0
+ECOW.US,D,20241125,000000,20.44,20.6,20.44,20.48,13982,0
+ECOW.US,D,20241126,000000,20.45,20.45,20.29,20.33,18286,0
+ECOW.US,D,20241127,000000,20.38,20.5101,20.25,20.35,13335,0
+ECOW.US,D,20241129,000000,20.07,20.25,20.05,20.25,7341,0
+ECOW.US,D,20241202,000000,20.3101,20.41,20.28,20.38,14026,0
+ECOW.US,D,20241203,000000,20.44,20.55,20.4,20.54,24252,0
+ECOW.US,D,20241204,000000,20.54,20.5699,20.49,20.5234,6098,0
+ECOW.US,D,20241205,000000,20.52,20.71,20.52,20.65,12714,0
+ECOW.US,D,20241206,000000,20.8,20.8,20.61,20.65,7381,0
+ECOW.US,D,20241209,000000,21.33,21.4499,21.24,21.27,16339,0
+ECOW.US,D,20241210,000000,21.01,21.01,20.75,20.89,28757,0
+ECOW.US,D,20241211,000000,20.86,20.93,20.82,20.93,12098,0
+ECOW.US,D,20241212,000000,20.83,20.83,20.73,20.73,13359,0
+ECOW.US,D,20241213,000000,20.71,20.73,20.66,20.66,23484,0
+ECOW.US,D,20241216,000000,20.59,20.59,20.38,20.43,7216,0
+ECOW.US,D,20241217,000000,20.19,20.48,20.19,20.41,13790,0
+ECOW.US,D,20241218,000000,20.32,20.45,19.91,19.91,82013,0
+ECOW.US,D,20241219,000000,20.19,20.19,20.05,20.05,3078,0
+ECOW.US,D,20241220,000000,20.17,20.29,20.1358,20.21,8921,0
+ECOW.US,D,20241223,000000,20.2,20.2,20.0674,20.17,11001,0
+ECOW.US,D,20241224,000000,20.1498,20.24,20.1498,20.24,8399,0
+ECOW.US,D,20241226,000000,20.25,20.27,20.23,20.27,12480,0
+ECOW.US,D,20241227,000000,19.57,19.63,19.57,19.58,44239,0
+ECOW.US,D,20241230,000000,19.55,19.55,19.4301,19.48,16778,0
+ECOW.US,D,20241231,000000,19.61,19.61,19.3,19.41,48308,0
+ECOW.US,D,20250102,000000,19.37,19.469,19.34,19.38,34844,0
+ECOW.US,D,20250103,000000,19.43,19.469,19.41,19.44,31401,0
+ECOW.US,D,20250106,000000,19.55,19.58,19.26,19.38,36825,0
+ECOW.US,D,20250107,000000,19.55,19.6092,19.43,19.445,11548,0
+ECOW.US,D,20250108,000000,19.39,19.417,19.3665,19.41,27298,0
+ECOW.US,D,20250110,000000,18.89,19.12,18.89,19.04,36576,0
+ECOW.US,D,20250113,000000,18.93,19.07,18.93,19.03,34038,0
+ECOW.US,D,20250114,000000,19.33,19.33,19.21,19.25,18664,0
+ECOW.US,D,20250115,000000,19.43,19.5386,19.375,19.5,15162,0
+ECOW.US,D,20250116,000000,19.37,19.4202,19.31,19.32,11805,0
+ECOW.US,D,20250117,000000,19.34,19.65,19.34,19.53,11432,0
+ECOW.US,D,20250121,000000,19.49,19.63,19.49,19.62,273615,0
+ECOW.US,D,20250122,000000,19.7,19.7999,19.68,19.74,13509,0
+ECOW.US,D,20250123,000000,19.7984,19.7984,19.67,19.73,13280,0
+ECOW.US,D,20250124,000000,19.92,19.95,19.89,19.9,17382,0
+ECOW.US,D,20250127,000000,19.822731,19.9,19.822731,19.9,14190,0
+ECOW.US,D,20250128,000000,19.75,19.97,19.75,19.97,70544,0
+ECOW.US,D,20250129,000000,19.98,20.0067,19.8645,19.88,17800,0
+ECOW.US,D,20250130,000000,19.83,20.4,19.83,20.17,41594,0
+ECOW.US,D,20250131,000000,20.2115,20.2938,20.0001,20.03,19876,0
+ECOW.US,D,20250203,000000,19.76,20.11,19.7416,19.9459,44669,0
+ECOW.US,D,20250204,000000,20.05,20.2196,20,20.11,30137,0
+ECOW.US,D,20250205,000000,20,20.06,20,20,5335,0
+ECOW.US,D,20250206,000000,20.16,20.19,20.02,20.15,85398,0
+ECOW.US,D,20250207,000000,20.14,20.39,20.06,20.06,22491,0
+ECOW.US,D,20250210,000000,20.29,20.4,20.29,20.4,11742,0
+ECOW.US,D,20250211,000000,20.25,20.3289,20.24,20.3103,6550,0
+ECOW.US,D,20250212,000000,20.25,20.427862,20.25,20.3733,14901,0
+ECOW.US,D,20250213,000000,20.31,20.46,20.25,20.46,72662,0
+ECOW.US,D,20250214,000000,20.63,20.68,20.595,20.6554,12933,0
+ECOW.US,D,20250218,000000,20.5604,20.6196,20.51,20.55,19716,0
+ECOW.US,D,20250219,000000,20.55,20.55,20.46,20.4825,44695,0
+ECOW.US,D,20250220,000000,20.48,20.65,20.48,20.57,25518,0
+ECOW.US,D,20250221,000000,20.57,20.62,20.43,20.48,39907,0
+ECOW.US,D,20250224,000000,20.41,20.41,20.29,20.32,18881,0
+ECOW.US,D,20250225,000000,20.29,20.29,20.1865,20.22,17847,0
+ECOW.US,D,20250226,000000,20.34,20.4354,20.2862,20.31,11629,0
+ECOW.US,D,20250227,000000,20.38,20.4,20.15,20.15,60494,0
+ECOW.US,D,20250228,000000,19.94,19.9436,19.79,19.8894,11368,0
+ECOW.US,D,20250303,000000,20.04,20.04,19.7,19.75,11657,0
+ECOW.US,D,20250304,000000,19.78,20.03,19.7485,19.9129,16776,0
+ECOW.US,D,20250305,000000,20.21,20.43,20.21,20.4,23687,0
+ECOW.US,D,20250306,000000,20.46,20.5236,20.33,20.3828,12529,0
+ECOW.US,D,20250307,000000,20.415,20.54,20.35,20.49,37273,0
+ECOW.US,D,20250310,000000,20.21,20.3,19.95,20.1,22093,0
+ECOW.US,D,20250311,000000,20.29,20.29,20.0717,20.17,6994,0
+ECOW.US,D,20250312,000000,20.14,20.2772,20.14,20.24,21826,0
+ECOW.US,D,20250313,000000,20.11,20.35,20.11,20.33,34764,0
+ECOW.US,D,20250314,000000,20.5899,20.655,20.5324,20.61,21139,0
+ECOW.US,D,20250317,000000,20.74,20.945,20.66,20.94,38448,0
+ECOW.US,D,20250318,000000,20.95,20.95,20.8201,20.92,17239,0
+ECOW.US,D,20250319,000000,20.79,20.95,20.715,20.8,55485,0
+ECOW.US,D,20250320,000000,20.6765,20.697,20.6437,20.67,6667,0
+ECOW.US,D,20250321,000000,20.38,20.4596,20.38,20.41,24485,0
+ECOW.US,D,20250324,000000,20.554,20.6038,20.49,20.54,10901,0
+ECOW.US,D,20250325,000000,20.56,20.73,20.56,20.63,4387,0
+ECOW.US,D,20250326,000000,20.54,20.665,20.54,20.61,7376,0
+ECOW.US,D,20250327,000000,20.67,20.74,20.64,20.72,7295,0
+ECOW.US,D,20250328,000000,20.453,20.4955,20.4,20.46,15783,0
+ECOW.US,D,20250331,000000,20.35,20.45,20.28,20.42,7343,0
+ECOW.US,D,20250401,000000,20.46,20.65,20.46,20.62,12289,0
+ECOW.US,D,20250402,000000,20.493,20.57,20.4774,20.5417,11241,0
+ECOW.US,D,20250403,000000,20.39,20.39,20.24,20.25,9327,0
+ECOW.US,D,20250404,000000,19.3,19.46,19.035,19.05,16824,0
+ECOW.US,D,20250407,000000,18.02,18.69,18.02,18.29,186279,0
+ECOW.US,D,20250408,000000,18.72,18.72,17.8449,17.92,65505,0
+ECOW.US,D,20250409,000000,17.8,20.1099,17.8,18.79,80742,0
+ECOW.US,D,20250410,000000,18.82,19.02,18.697184,18.8262,15955,0
+ECOW.US,D,20250411,000000,19.02,19.43,19.02,19.37,191593,0
+ECOW.US,D,20250414,000000,19.45,19.705,19.45,19.62,16091,0
+ECOW.US,D,20250415,000000,19.65,19.7,19.6,19.63,8459,0
+ECOW.US,D,20250416,000000,19.53,19.6899,19.41,19.53,15994,0
+ECOW.US,D,20250417,000000,19.64,19.77588,19.6,19.67,11033,0
+ECOW.US,D,20250421,000000,19.69,19.6959,19.53,19.64,14434,0
+ECOW.US,D,20250422,000000,19.94,20.04,19.87,19.95,12007,0
+ECOW.US,D,20250423,000000,20.11,20.26,20.03,20.03,52131,0
+ECOW.US,D,20250424,000000,20.2294,20.355,20.1937,20.31,13113,0
+ECOW.US,D,20250425,000000,20.18,20.31,20.18,20.31,5626,0
+ECOW.US,D,20250428,000000,20.26,20.35,20.2144,20.24,7086,0
+ECOW.US,D,20250429,000000,20.3,20.39,20.3,20.36,12755,0
+ECOW.US,D,20250430,000000,20.28,20.46,20.19,20.42,167027,0
+ECOW.US,D,20250501,000000,20.49,20.49,20.4,20.404,4279,0
+ECOW.US,D,20250502,000000,20.81,20.9099,20.8,20.81,12466,0
+ECOW.US,D,20250505,000000,21.03,21.1,20.9628,21.04,21408,0
+ECOW.US,D,20250506,000000,20.98,21.005,20.82,20.94,63676,0
+ECOW.US,D,20250507,000000,20.83,20.915,20.71,20.84,20203,0
+ECOW.US,D,20250508,000000,20.89,20.95,20.79,20.79,23287,0
+ECOW.US,D,20250509,000000,20.97,20.973,20.841,20.91,120877,0
+ECOW.US,D,20250512,000000,21.035,21.07,20.96,21.02,10349,0
+ECOW.US,D,20250513,000000,21.14,21.354,20.98,21.35,8653,0
+ECOW.US,D,20250514,000000,21.38,21.38,21.26,21.26,15703,0
+ECOW.US,D,20250515,000000,21.3075,21.39,21.3075,21.39,7071,0
+ECOW.US,D,20250516,000000,21.365,21.47,21.32,21.47,24352,0
+ECOW.US,D,20250519,000000,21.43,21.64,21.43,21.64,18462,0
+ECOW.US,D,20250520,000000,21.53,21.64,21.53,21.6,42502,0
+ECOW.US,D,20250521,000000,21.73,21.73,21.5,21.5,42387,0
+ECOW.US,D,20250522,000000,21.56,21.63,21.5117,21.57,12359,0
+ECOW.US,D,20250523,000000,21.33,21.645,21.32,21.54,8851,0
+ECOW.US,D,20250527,000000,21.5468,21.6,21.52,21.59,6958,0
+ECOW.US,D,20250528,000000,21.45,21.57,21.39,21.4,21407,0
+ECOW.US,D,20250529,000000,21.53,21.55,21.45,21.45,7384,0
+ECOW.US,D,20250530,000000,21.25,21.3299,21.22,21.29,145807,0
+ECOW.US,D,20250602,000000,21.38,21.4998,21.3784,21.45,9998,0
+ECOW.US,D,20250603,000000,21.4,21.5859,21.4,21.49,118027,0
+ECOW.US,D,20250604,000000,21.635,21.7,21.585,21.585,13023,0
+ECOW.US,D,20250605,000000,21.555,21.5594,21.42,21.42,23107,0
+ECOW.US,D,20250606,000000,21.47,21.61,21.44,21.5909,26571,0
+ECOW.US,D,20250609,000000,21.58,21.73,21.57,21.65,20288,0
+ECOW.US,D,20250610,000000,21.74,21.83,21.72,21.8,9932,0
+ECOW.US,D,20250611,000000,21.82,21.96,21.8,21.86,14138,0
+ECOW.US,D,20250612,000000,21.85,21.94,21.82,21.94,5927,0
+ECOW.US,D,20250613,000000,21.665,21.7544,21.63,21.6984,4230,0
+ECOW.US,D,20250616,000000,21.84,21.9487,21.8,21.8,7393,0
+ECOW.US,D,20250617,000000,21.8354,21.8495,21.62,21.72,11137,0
+ECOW.US,D,20250618,000000,21.77,21.77,21.5,21.5,7506,0
+ECOW.US,D,20250620,000000,21.12,23.8099,21.12,21.17,17648,0
+ECOW.US,D,20250623,000000,21.2,21.31,21.1801,21.31,16505,0
+ECOW.US,D,20250624,000000,21.51,21.68,21.51,21.59,8072,0
+ECOW.US,D,20250625,000000,21.5435,21.59,21.51,21.555,9392,0
+ECOW.US,D,20250626,000000,21.72,21.84,21.715,21.7895,13257,0
+ECOW.US,D,20250627,000000,21.73,21.79,21.645,21.76,5543,0
+ECOW.US,D,20250630,000000,21.88,22.08,21.88,22.08,12867,0
+ECOW.US,D,20250701,000000,22.07,22.17,22.07,22.08,20529,0
+ECOW.US,D,20250702,000000,22.1399,22.28,22.085,22.28,10873,0
+ECOW.US,D,20250703,000000,22.23,22.35,22.23,22.28,8930,0
+ECOW.US,D,20250707,000000,22,22.08,21.94,21.94,17294,0
+ECOW.US,D,20250708,000000,21.99,22.03,21.9109,21.94,34720,0
+ECOW.US,D,20250709,000000,21.98,22.04,21.9,22.04,71738,0
+ECOW.US,D,20250710,000000,21.93,22.08,21.93,22,53688,0
+ECOW.US,D,20250711,000000,22.07,22.08,22.03,22.04,15935,0
+ECOW.US,D,20250714,000000,22.07,22.1099,21.995,22.03,16245,0
+ECOW.US,D,20250715,000000,22.07,22.07,21.85,21.94,14393,0
+ECOW.US,D,20250716,000000,21.99,22.1,21.9,22.085,24903,0
+ECOW.US,D,20250717,000000,22.05,22.24,22.05,22.2086,34765,0
+ECOW.US,D,20250718,000000,22.34,22.39,22.24,22.245,8563,0
+ECOW.US,D,20250721,000000,22.52,22.61,22.486,22.52,13489,0
+ECOW.US,D,20250722,000000,22.69,22.7,22.6395,22.665,7697,0
+ECOW.US,D,20250723,000000,22.69,22.8699,22.69,22.86,18202,0
+ECOW.US,D,20250724,000000,22.9,22.9,22.8348,22.8348,11202,0
+ECOW.US,D,20250725,000000,22.71,22.7453,22.675,22.7453,31653,0
+ECOW.US,D,20250728,000000,22.61,22.61,22.41,22.5651,17529,0
+ECOW.US,D,20250729,000000,22.69,22.7647,22.67,22.735,22778,0
+ECOW.US,D,20250730,000000,22.56,22.62,22.526,22.55,11403,0
+ECOW.US,D,20250731,000000,22.34,22.37,22.2765,22.2825,5035,0
+ECOW.US,D,20250801,000000,22.43,22.43,22.2566,22.335,22796,0
+ECOW.US,D,20250804,000000,22.56,22.56,22.5024,22.5253,3201,0
+ECOW.US,D,20250805,000000,22.6884,22.6884,22.6201,22.645,7804,0
+ECOW.US,D,20250806,000000,22.76,22.8601,22.76,22.85,10864,0
+ECOW.US,D,20250807,000000,23.11,23.125,23.02,23.125,6028,0
+ECOW.US,D,20250808,000000,23.215,23.3499,23.21,23.2317,12309,0
+ECOW.US,D,20250811,000000,23.21,23.3,23.13,23.1659,8931,0
+ECOW.US,D,20250812,000000,23.36,23.52,23.36,23.495,6935,0
+ECOW.US,D,20250813,000000,23.64,23.6765,23.615,23.645,14726,0
+ECOW.US,D,20250814,000000,23.72,23.72,23.3564,23.415,17854,0
+ECOW.US,D,20250815,000000,23.495,23.53,23.4573,23.485,11464,0
+ECOW.US,D,20250818,000000,24.22,24.22,23.441,23.4985,143195,0
+ECOW.US,D,20250819,000000,23.69,23.69,23.3,23.3252,6774,0
+ECOW.US,D,20250820,000000,23.37,23.38,23.31,23.3582,4659,0
+ECOW.US,D,20250821,000000,23.35,23.3865,23.3019,23.3865,10974,0
+ECOW.US,D,20250822,000000,23.52,23.9394,23.47,23.9378,11007,0
+ECOW.US,D,20250825,000000,24.03,24.0995,23.95,23.9744,5793,0
+ECOW.US,D,20250826,000000,23.9669,24.0194,23.9273,23.97,6741,0
+ECOW.US,D,20250827,000000,23.78,23.885,23.67,23.885,7826,0
+ECOW.US,D,20250828,000000,23.875,24.0361,23.87,24.0285,8454,0
+ECOW.US,D,20250829,000000,23.78,23.8522,23.78,23.8522,9575,0
+ECOW.US,D,20250902,000000,23.55,23.735,23.55,23.735,5150,0
+ECOW.US,D,20250903,000000,23.72,23.8156,23.72,23.795,6262,0
+ECOW.US,D,20250904,000000,23.3145,23.41,23.2703,23.3946,12532,0
+ECOW.US,D,20250905,000000,23.65,23.71,23.57,23.6079,16157,0
+ECOW.US,D,20250908,000000,23.63,23.709,23.6075,23.685,20701,0
+ECOW.US,D,20250909,000000,23.7,23.73,23.64,23.7,13943,0
+ECOW.US,D,20250910,000000,23.76,23.8,23.7542,23.76,11987,0
+ECOW.US,D,20250911,000000,23.9837,24.0501,23.975,24.04,4191,0
+ECOW.US,D,20250912,000000,24.09,24.15,24.07,24.105,16489,0
+ECOW.US,D,20250915,000000,24.28,24.31,24.2275,24.255,13138,0
+ECOW.US,D,20250916,000000,24.195,24.34,24.195,24.325,23186,0
+ECOW.US,D,20250917,000000,24.41,24.475,24.31,24.3488,20833,0
+ECOW.US,D,20250918,000000,24.12,24.1699,24.09,24.14,9454,0
+ECOW.US,D,20250919,000000,24.27,24.325,24.23,24.2588,11797,0
+ECOW.US,D,20250922,000000,24.19,24.26,24.135,24.255,3901,0
+ECOW.US,D,20250923,000000,24.13,24.2499,24.13,24.1686,9229,0
+ECOW.US,D,20250924,000000,24.13,24.2,24.075,24.1025,23877,0
+ECOW.US,D,20250925,000000,24.09,24.18,24.0511,24.1178,11036,0
+ECOW.US,D,20250926,000000,24.08,24.1994,24.08,24.165,5251,0
+ECOW.US,D,20250929,000000,24.42,24.42,24.28,24.29,6921,0
+ECOW.US,D,20250930,000000,24.46,24.46,24.3201,24.4409,22135,0
+ECOW.US,D,20251001,000000,24.39,24.48,24.34,24.3413,28421,0
+ECOW.US,D,20251002,000000,24.37,24.4,24.2101,24.315,20932,0
+ECOW.US,D,20251003,000000,24.43,24.46,24.39,24.425,10642,0
+ECOW.US,D,20251006,000000,24.36,24.36,24.25,24.31,9462,0
+ECOW.US,D,20251007,000000,24.33,24.33,24.1355,24.145,7584,0
+ECOW.US,D,20251008,000000,24.2565,24.3093,24.17,24.305,8683,0
+ECOW.US,D,20251009,000000,24.501,24.501,24.359,24.375,7093,0
+ECOW.US,D,20251010,000000,24.27,24.28,23.48,23.5118,7690,0
+ECOW.US,D,20251013,000000,24.12,24.215,24.12,24.155,5465,0
+ECOW.US,D,20251014,000000,23.71,23.97,23.71,23.8846,6844,0
+ECOW.US,D,20251015,000000,24.05,24.1548,24.01,24.0862,6582,0
+ECOW.US,D,20251016,000000,24.1,24.21,24.04,24.0966,20386,0
+ECOW.US,D,20251017,000000,23.89,24.055,23.89,24.0488,10045,0
+ECOW.US,D,20251020,000000,24.24,24.39,24.189,24.3145,23259,0
+ECOW.US,D,20251021,000000,24.18,24.31,24.15,24.2242,231117,0
+ECOW.US,D,20251022,000000,24.215,24.2341,24.1899,24.2341,7274,0
+ECOW.US,D,20251023,000000,24.6148,24.679,24.58,24.635,9505,0
+ECOW.US,D,20251024,000000,24.95,24.97,24.86,24.865,10110,0
+ECOW.US,D,20251027,000000,25.13,25.1664,25.05,25.144,19409,0
+ECOW.US,D,20251028,000000,24.97,25.1,24.91,25.09,12642,0
+ECOW.US,D,20251029,000000,25.2,25.279,25.07,25.13,19696,0
+ECOW.US,D,20251030,000000,25.1,25.21,25.1,25.1583,8574,0
+ECOW.US,D,20251031,000000,25.02,25.02,24.9552,24.9879,7215,0
+ECOW.US,D,20251103,000000,25.0443,25.09,25,25.0619,8047,0
+ECOW.US,D,20251104,000000,24.85,24.93,24.19,24.65,13456,0
+ECOW.US,D,20251105,000000,24.8538,25.05,24.8538,25.0243,18671,0
+ECOW.US,D,20251106,000000,25.28,25.34,25.19,25.2269,38659,0
+ECOW.US,D,20251107,000000,25.12,25.27,25.05,25.2625,41056,0
+ECOW.US,D,20251110,000000,25.2875,25.435,25.27,25.41,13416,0
+ECOW.US,D,20251111,000000,25.5,25.59,25.49,25.5585,7813,0
+ECOW.US,D,20251112,000000,25.55,25.59,25.495,25.5673,13952,0
+ECOW.US,D,20251113,000000,25.59,25.67,25.4101,25.4413,19635,0
+ECOW.US,D,20251114,000000,25.3,25.48,25.3,25.3806,55428,0
+ECOW.US,D,20251117,000000,25.12,25.19,24.9683,24.9928,14337,0
+ECOW.US,D,20251118,000000,24.85,24.99,24.85,24.9345,13482,0
+ECOW.US,D,20251119,000000,24.9184,24.946615,24.8474,24.89,6295,0
+ECOW.US,D,20251120,000000,24.9638,24.9638,24.5,24.5126,35311,0
+ECOW.US,D,20251121,000000,24.39,24.568039,24.31,24.5249,32795,0
+ECOW.US,D,20251124,000000,24.6,24.7,24.55,24.7,4828,0
+ECOW.US,D,20251125,000000,24.65,24.87,24.6153,24.8407,10386,0
+ECOW.US,D,20251126,000000,24.898,25.0095,24.898,25.0095,8716,0
+ECOW.US,D,20251128,000000,25.05,25.09,24.98,25.0827,8859,0
+ECOW.US,D,20251201,000000,25.24,25.305,25.2202,25.2451,20997,0
+ECOW.US,D,20251202,000000,25.32,25.35,25.2301,25.3023,16488,0
+ECOW.US,D,20251203,000000,25.38,25.47,25.38,25.445,10753,0
+ECOW.US,D,20251204,000000,25.51,25.5101,25.4049,25.465,33206,0
+ECOW.US,D,20251205,000000,25.643,25.6978,25.3476,25.3476,12644,0
+ECOW.US,D,20251208,000000,25.32,25.32,25.15,25.1941,80649,0
+ECOW.US,D,20251209,000000,24.94,25.12,24.94,25.095,15383,0
+ECOW.US,D,20251210,000000,25.133,25.33,25.1,25.2592,7883,0
+ECOW.US,D,20251211,000000,25.1,25.35,25.1,25.2749,10180,0
+ECOW.US,D,20251212,000000,25.4,25.41,25.13,25.22,24529,0
+ECOW.US,D,20251215,000000,25.43,25.43,25.2983,25.3109,13327,0
+ECOW.US,D,20251216,000000,25.12,25.16,25.02,25.0779,39112,0
+ECOW.US,D,20251217,000000,25.14,25.3958,24.7,24.9709,43836,0
+ECOW.US,D,20251218,000000,25.12,25.1895,24.96,25.09,19561,0
+ECOW.US,D,20251219,000000,25.02,25.135,25.01,25.0603,210509,0
+ECOW.US,D,20251222,000000,25.12,25.26,25.0509,25.19,54719,0
+ECOW.US,D,20251223,000000,25.21,25.505,25.21,25.385,17827,0
+ECOW.US,D,20251224,000000,25.38,25.49,25.29,25.398,21912,0
+ECOW.US,D,20251226,000000,25.38,25.5,25.35,25.445,19501,0
+ECOW.US,D,20251229,000000,25.28,25.335,25.214,25.2963,64220,0
+ECOW.US,D,20251230,000000,24.47,24.58,24.45,24.505,51774,0
+ECOW.US,D,20251231,000000,24.44,24.445,24.35,24.4036,51098,0
+ECOW.US,D,20260102,000000,24.63,24.78,24.57,24.6393,22305,0
+ECOW.US,D,20260105,000000,24.61,24.78,24.57,24.7322,99067,0
+ECOW.US,D,20260106,000000,24.94,25,24.88,24.935,42023,0
+ECOW.US,D,20260107,000000,24.95,24.98,24.85,24.905,33835,0
+ECOW.US,D,20260108,000000,24.77,24.9334,24.77,24.9334,16042,0
+ECOW.US,D,20260109,000000,25,25.12,25,25.08,19475,0
+ECOW.US,D,20260112,000000,25.09,25.43,25.09,25.265,9322,0
+ECOW.US,D,20260113,000000,25.31,25.32,25.18,25.2017,24109,0
+ECOW.US,D,20260114,000000,25.22,25.2966,25.21,25.282,27777,0
+ECOW.US,D,20260115,000000,25.4,26.07,25.335,25.425,15038,0
+ECOW.US,D,20260116,000000,25.34,25.44,25.3126,25.405,157911,0
+ECOW.US,D,20260120,000000,25.49,25.71,25.49,25.61,53674,0
+ECOW.US,D,20260121,000000,25.7699,25.92,25.73,25.865,39990,0
+ECOW.US,D,20260122,000000,26.09,26.295036,26.0646,26.2548,64638,0
+ECOW.US,D,20260123,000000,26.08,26.3599,26.08,26.3349,13293,0
+ECOW.US,D,20260126,000000,26.37,26.56,26.3,26.4333,59228,0
+ECOW.US,D,20260127,000000,26.53,26.7648,26.53,26.7648,21154,0
+ECOW.US,D,20260128,000000,26.75,26.81,26.57,26.8,78097,0
+ECOW.US,D,20260129,000000,26.87,26.89,26.41,26.7134,191284,0
+ECOW.US,D,20260130,000000,26.49,26.49,26.1299,26.185,34769,0
+ECOW.US,D,20260202,000000,26,26.32,26,26.3043,80014,0
+ECOW.US,D,20260203,000000,26.54,26.62,26.341,26.5351,27880,0
+ECOW.US,D,20260204,000000,26.75,26.75,26.48,26.565,63088,0
+ECOW.US,D,20260205,000000,26.51,26.61,26.23,26.385,49625,0
+ECOW.US,D,20260206,000000,26.66,26.94,26.66,26.91,30813,0
+ECOW.US,D,20260209,000000,26.97,27.1599,26.97,27.14,156434,0
+ECOW.US,D,20260210,000000,27.15,27.24,27.12,27.175,77456,0
+ECOW.US,D,20260211,000000,27.44,27.62,27.36,27.592,125997,0
+ECOW.US,D,20260212,000000,27.76,27.83,27.52,27.57,66303,0
+ECOW.US,D,20260213,000000,27.39,27.48,27.232,27.4616,74162,0
+ECOW.US,D,20260217,000000,27.21,27.39,27.04,27.365,46881,0
+ECOW.US,D,20260218,000000,27.34,27.465,27.34,27.365,39894,0

daily/us/nasdaq etfs/efra.us.txt

@@ -0,0 +1,622 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFRA.US,D,20221104,000000,24.57,24.7962,24.57,24.7962,3207,0
+EFRA.US,D,20221107,000000,25.07,25.0973,24.8905,25.0973,424,0
+EFRA.US,D,20221108,000000,25.44,25.5223,25.44,25.5223,150,0
+EFRA.US,D,20221109,000000,25.1188,25.1188,25.1188,25.1188,21,0
+EFRA.US,D,20221110,000000,26.7706,26.7706,26.7706,26.7706,20,0
+EFRA.US,D,20221111,000000,26.9529,26.9529,26.9529,26.9529,1,0
+EFRA.US,D,20221114,000000,27.02,27.02,26.7319,26.7319,128,0
+EFRA.US,D,20221115,000000,26.8899,26.8899,26.8899,26.8899,59,0
+EFRA.US,D,20221116,000000,26.7661,26.8259,26.7661,26.8259,1005,0
+EFRA.US,D,20221117,000000,26.33,26.49,26.33,26.469,646,0
+EFRA.US,D,20221118,000000,26.72,26.7811,26.72,26.7811,128,0
+EFRA.US,D,20221121,000000,26.8536,26.86,26.8275,26.8275,610,0
+EFRA.US,D,20221122,000000,27.0911,27.0911,27.0911,27.0911,301,0
+EFRA.US,D,20221123,000000,27.24,27.3259,27.23,27.3259,1237,0
+EFRA.US,D,20221125,000000,27.45,27.4567,27.45,27.4567,1200,0
+EFRA.US,D,20221128,000000,26.85,26.8555,26.85,26.8555,1109,0
+EFRA.US,D,20221129,000000,26.6699,26.6699,26.6699,26.6699,15,0
+EFRA.US,D,20221130,000000,26.71,27.2853,26.71,27.2853,315,0
+EFRA.US,D,20221201,000000,27.6117,27.6117,27.6117,27.6117,69,0
+EFRA.US,D,20221202,000000,27.7616,27.79,27.7594,27.7594,12030,0
+EFRA.US,D,20221205,000000,27.5,27.5,27.2475,27.2475,657,0
+EFRA.US,D,20221206,000000,26.86,26.9287,26.86,26.9287,185,0
+EFRA.US,D,20221208,000000,27.03,27.1029,27.03,27.1029,700,0
+EFRA.US,D,20221209,000000,27.16,27.16,27.0265,27.0265,175,0
+EFRA.US,D,20221212,000000,27,27.2126,27,27.2126,1089,0
+EFRA.US,D,20221213,000000,27.5148,27.5148,27.5148,27.5148,1,0
+EFRA.US,D,20221214,000000,27.3769,27.3769,27.3769,27.3769,1,0
+EFRA.US,D,20221215,000000,26.68,26.72,26.6025,26.6025,270,0
+EFRA.US,D,20221216,000000,26.2113,26.2113,26.2113,26.2113,2,0
+EFRA.US,D,20221219,000000,25.9835,25.9835,25.9835,25.9835,21,0
+EFRA.US,D,20221220,000000,26.0205,26.0205,26.0205,26.0205,3,0
+EFRA.US,D,20221221,000000,26.2979,26.2979,26.2979,26.2979,1,0
+EFRA.US,D,20221222,000000,25.77,25.948,25.736,25.948,3807,0
+EFRA.US,D,20221223,000000,26.0717,26.0717,26.0717,26.0717,4,0
+EFRA.US,D,20221227,000000,26.0788,26.0788,26.0788,26.0788,25,0
+EFRA.US,D,20221228,000000,25.7992,25.7992,25.7992,25.7992,20,0
+EFRA.US,D,20221229,000000,26.2743,26.2743,26.2743,26.2743,3,0
+EFRA.US,D,20221230,000000,26.0119,26.0119,26.0119,26.0119,1,0
+EFRA.US,D,20230103,000000,26.1125,26.1125,26.1125,26.1125,26,0
+EFRA.US,D,20230104,000000,26.4861,26.4861,26.4861,26.4861,2,0
+EFRA.US,D,20230105,000000,25.9954,25.9954,25.9954,25.9954,5,0
+EFRA.US,D,20230106,000000,26.7539,26.7539,26.7539,26.7539,3,0
+EFRA.US,D,20230109,000000,26.8025,26.8025,26.8025,26.8025,1,0
+EFRA.US,D,20230110,000000,27.0723,27.0723,27.0723,27.0723,42,0
+EFRA.US,D,20230111,000000,27.62,27.62,27.62,27.62,70,0
+EFRA.US,D,20230112,000000,27.8838,27.8838,27.8838,27.8838,9,0
+EFRA.US,D,20230113,000000,27.94,27.9597,27.94,27.9597,377,0
+EFRA.US,D,20230117,000000,27.98,27.98,27.98,27.98,4,0
+EFRA.US,D,20230118,000000,28.1468,28.1468,27.6841,27.6841,255,0
+EFRA.US,D,20230120,000000,27.672,27.672,27.672,27.672,93,0
+EFRA.US,D,20230123,000000,27.902,27.902,27.902,27.902,50,0
+EFRA.US,D,20230124,000000,28.0855,28.0855,28.0855,28.0855,3,0
+EFRA.US,D,20230125,000000,28.1917,28.1917,28.1917,28.1917,75,0
+EFRA.US,D,20230126,000000,28.25,28.2712,28.18,28.2712,782,0
+EFRA.US,D,20230127,000000,28.2,28.3439,28.2,28.3439,476,0
+EFRA.US,D,20230130,000000,28.0406,28.0406,28.0406,28.0406,188,0
+EFRA.US,D,20230131,000000,28.28,28.5531,28.2799,28.5531,1048,0
+EFRA.US,D,20230201,000000,28.9031,28.9031,28.9031,28.9031,91,0
+EFRA.US,D,20230202,000000,29.13,29.13,29.0505,29.0505,642,0
+EFRA.US,D,20230203,000000,28.85,28.85,28.83,28.8348,478,0
+EFRA.US,D,20230206,000000,28.54,28.54,28.5168,28.5168,222,0
+EFRA.US,D,20230207,000000,28.58,28.7543,28.58,28.7543,541,0
+EFRA.US,D,20230208,000000,28.4002,28.4002,28.4002,28.4002,101,0
+EFRA.US,D,20230209,000000,28.68,28.68,28.2978,28.3119,1443,0
+EFRA.US,D,20230210,000000,28.2902,28.2902,28.2902,28.2902,2,0
+EFRA.US,D,20230213,000000,28.5492,28.5492,28.5492,28.5492,1,0
+EFRA.US,D,20230214,000000,28.61,28.62,28.5489,28.5489,229,0
+EFRA.US,D,20230215,000000,28.595,28.595,28.595,28.595,78,0
+EFRA.US,D,20230216,000000,28.4,28.48,28.4,28.4342,838,0
+EFRA.US,D,20230217,000000,28.2698,28.4478,28.2698,28.4478,102,0
+EFRA.US,D,20230221,000000,28.27,28.27,27.8941,27.8941,472,0
+EFRA.US,D,20230222,000000,28,28,27.7791,27.7791,655,0
+EFRA.US,D,20230223,000000,27.9041,27.9041,27.6251,27.81,375,0
+EFRA.US,D,20230224,000000,27.41,27.4404,27.36,27.4404,11101,0
+EFRA.US,D,20230227,000000,27.612,27.612,27.6053,27.6053,130,0
+EFRA.US,D,20230228,000000,27.4899,27.52,27.4899,27.5066,6916,0
+EFRA.US,D,20230301,000000,27.41,27.41,27.28,27.28,414,0
+EFRA.US,D,20230302,000000,27.3378,27.3378,27.3378,27.3378,3,0
+EFRA.US,D,20230303,000000,27.4501,27.76,27.4501,27.7421,996,0
+EFRA.US,D,20230306,000000,27.81,27.81,27.5704,27.611,630,0
+EFRA.US,D,20230307,000000,27.1734,27.1734,27.1734,27.1734,20,0
+EFRA.US,D,20230308,000000,27.21,27.3556,27.21,27.3556,105,0
+EFRA.US,D,20230309,000000,26.9777,26.9777,26.9777,26.9777,2,0
+EFRA.US,D,20230310,000000,26.61,26.61,26.4589,26.4589,124,0
+EFRA.US,D,20230313,000000,26.3718,26.3718,26.3718,26.3718,1,0
+EFRA.US,D,20230314,000000,26.8554,26.8554,26.8554,26.8554,21,0
+EFRA.US,D,20230315,000000,26.27,26.27,26.27,26.27,60,0
+EFRA.US,D,20230316,000000,26.582,26.582,26.582,26.582,30,0
+EFRA.US,D,20230317,000000,26.11,26.11,26.11,26.11,89,0
+EFRA.US,D,20230320,000000,26.4961,26.4961,26.4961,26.4961,10,0
+EFRA.US,D,20230321,000000,26.6306,26.6306,26.6306,26.6306,3,0
+EFRA.US,D,20230322,000000,26.3625,26.3625,26.3625,26.3625,3,0
+EFRA.US,D,20230323,000000,26.2,26.2,26.2,26.2,2,0
+EFRA.US,D,20230324,000000,26.3071,26.3071,26.3071,26.3071,30,0
+EFRA.US,D,20230327,000000,26.521,26.521,26.521,26.521,2,0
+EFRA.US,D,20230328,000000,26.6794,26.6794,26.6794,26.6794,1,0
+EFRA.US,D,20230329,000000,26.9957,26.9957,26.9957,26.9957,2,0
+EFRA.US,D,20230330,000000,27.2937,27.2937,27.2937,27.2937,2,0
+EFRA.US,D,20230331,000000,27.5523,27.5523,27.5523,27.5523,5,0
+EFRA.US,D,20230403,000000,27.5497,27.5497,27.5497,27.5497,38,0
+EFRA.US,D,20230404,000000,27.2654,27.2654,27.2654,27.2654,2,0
+EFRA.US,D,20230405,000000,27.02,27.02,27.02,27.02,3,0
+EFRA.US,D,20230406,000000,27.09,27.09,27.09,27.09,13,0
+EFRA.US,D,20230410,000000,27.2556,27.2556,27.2556,27.2556,1,0
+EFRA.US,D,20230411,000000,27.4957,27.4957,27.4957,27.4957,21,0
+EFRA.US,D,20230412,000000,27.5826,27.5826,27.5826,27.5826,11,0
+EFRA.US,D,20230413,000000,27.8469,27.8469,27.8469,27.8469,3,0
+EFRA.US,D,20230414,000000,27.5565,27.5565,27.5565,27.5565,34,0
+EFRA.US,D,20230417,000000,27.4989,27.6328,27.4989,27.6328,172,0
+EFRA.US,D,20230418,000000,27.642,27.642,27.642,27.642,6,0
+EFRA.US,D,20230419,000000,27.5335,27.5335,27.5335,27.5335,23,0
+EFRA.US,D,20230420,000000,27.5589,27.5881,27.5589,27.5881,201,0
+EFRA.US,D,20230421,000000,27.68,27.6994,27.68,27.6994,130,0
+EFRA.US,D,20230424,000000,27.7893,27.7893,27.7459,27.7578,1082,0
+EFRA.US,D,20230425,000000,27.402,27.402,27.402,27.402,92,0
+EFRA.US,D,20230426,000000,27.1,27.1,27.1,27.1,72,0
+EFRA.US,D,20230427,000000,27.576,27.576,27.576,27.576,3,0
+EFRA.US,D,20230428,000000,27.65,27.65,27.6435,27.6435,188,0
+EFRA.US,D,20230501,000000,27.6653,27.6653,27.6653,27.6653,11,0
+EFRA.US,D,20230502,000000,27.44,27.44,27.44,27.44,3,0
+EFRA.US,D,20230503,000000,27.7214,27.7214,27.5579,27.5579,185,0
+EFRA.US,D,20230504,000000,27.6547,27.6547,27.6547,27.6547,46,0
+EFRA.US,D,20230505,000000,28.1372,28.1372,28.1372,28.1372,1,0
+EFRA.US,D,20230508,000000,28.1,28.1,28.0681,28.0681,300,0
+EFRA.US,D,20230509,000000,27.79,27.83,27.7899,27.83,2001,0
+EFRA.US,D,20230510,000000,27.9168,27.9168,27.9168,27.9168,36,0
+EFRA.US,D,20230511,000000,27.7293,27.7293,27.7293,27.7293,22,0
+EFRA.US,D,20230512,000000,27.69,27.69,27.5581,27.59,854,0
+EFRA.US,D,20230515,000000,27.73,27.73,27.73,27.73,22,0
+EFRA.US,D,20230516,000000,27.3853,27.3853,27.3853,27.3853,18,0
+EFRA.US,D,20230517,000000,27.5168,27.54,27.5,27.5,452,0
+EFRA.US,D,20230518,000000,27.41,27.49,27.41,27.49,100,0
+EFRA.US,D,20230519,000000,27.59,27.59,27.5075,27.5075,272,0
+EFRA.US,D,20230522,000000,27.5,27.63,27.5,27.55,954,0
+EFRA.US,D,20230523,000000,27.51,27.51,27.3156,27.3156,1576,0
+EFRA.US,D,20230524,000000,27,27,26.9182,26.9182,2864,0
+EFRA.US,D,20230525,000000,26.69,26.69,26.69,26.69,6,0
+EFRA.US,D,20230526,000000,26.88,26.9847,26.69,26.9847,6180,0
+EFRA.US,D,20230530,000000,26.85,26.86,26.8426,26.8426,10250,0
+EFRA.US,D,20230531,000000,26.76,26.76,26.73,26.7522,700,0
+EFRA.US,D,20230601,000000,27.035,27.0833,27.035,27.0833,550,0
+EFRA.US,D,20230602,000000,27.8284,27.8284,27.8284,27.8284,13,0
+EFRA.US,D,20230605,000000,27.83,27.83,27.64,27.7157,425,0
+EFRA.US,D,20230606,000000,27.7601,28.0253,27.7601,28.0253,252,0
+EFRA.US,D,20230607,000000,27.88,27.9813,27.88,27.9813,522,0
+EFRA.US,D,20230608,000000,28.0611,28.0611,28.0611,28.0611,500,0
+EFRA.US,D,20230609,000000,28.0087,28.0087,28.0087,28.0087,58,0
+EFRA.US,D,20230612,000000,27.97,27.9955,27.97,27.9955,201,0
+EFRA.US,D,20230613,000000,28.2413,28.2413,28.2413,28.2413,186,0
+EFRA.US,D,20230614,000000,28.3149,28.3149,28.3149,28.3149,50,0
+EFRA.US,D,20230615,000000,28.15,28.4753,28.15,28.4753,229,0
+EFRA.US,D,20230616,000000,28.565,28.6,28.5156,28.5156,2271,0
+EFRA.US,D,20230620,000000,28.19,28.19,28.19,28.19,3,0
+EFRA.US,D,20230621,000000,28.17,28.3,28.17,28.2471,827,0
+EFRA.US,D,20230622,000000,27.9905,27.9905,27.9905,27.9905,25,0
+EFRA.US,D,20230623,000000,27.74,27.74,27.5661,27.5661,104,0
+EFRA.US,D,20230626,000000,27.6797,27.6797,27.6071,27.6071,366,0
+EFRA.US,D,20230627,000000,27.894,27.894,27.894,27.894,25,0
+EFRA.US,D,20230628,000000,27.7709,27.7918,27.7709,27.7918,258,0
+EFRA.US,D,20230629,000000,27.8,27.87,27.8,27.8367,956,0
+EFRA.US,D,20230630,000000,28.1548,28.1548,28.1548,28.1548,1,0
+EFRA.US,D,20230703,000000,28.1825,28.1825,28.1825,28.1825,107,0
+EFRA.US,D,20230705,000000,27.9079,27.9079,27.9079,27.9079,271,0
+EFRA.US,D,20230706,000000,27.567,27.567,27.567,27.567,37,0
+EFRA.US,D,20230707,000000,27.6568,27.6568,27.6568,27.6568,40,0
+EFRA.US,D,20230710,000000,27.9291,27.9291,27.9291,27.9291,30,0
+EFRA.US,D,20230711,000000,28.17,28.1931,28.1699,28.1931,200,0
+EFRA.US,D,20230712,000000,28.465,28.5857,28.465,28.5857,208,0
+EFRA.US,D,20230713,000000,28.7747,28.7747,28.7747,28.7747,19,0
+EFRA.US,D,20230714,000000,28.6707,28.68,28.6258,28.6258,2338,0
+EFRA.US,D,20230717,000000,28.6653,28.6653,28.6653,28.6653,98,0
+EFRA.US,D,20230718,000000,28.815,28.815,28.815,28.815,66,0
+EFRA.US,D,20230719,000000,28.86,28.9093,28.8444,28.9036,1224,0
+EFRA.US,D,20230720,000000,28.9856,28.9856,28.9856,28.9856,22,0
+EFRA.US,D,20230721,000000,29.1292,29.1292,29.0778,29.0778,254,0
+EFRA.US,D,20230724,000000,29.0439,29.0439,29.0439,29.0439,119,0
+EFRA.US,D,20230725,000000,29.1172,29.1172,29.1172,29.1172,25,0
+EFRA.US,D,20230726,000000,29.108,29.108,29.108,29.108,20,0
+EFRA.US,D,20230727,000000,28.9632,28.9632,28.9632,28.9632,113,0
+EFRA.US,D,20230728,000000,29.1677,29.1677,29.1677,29.1677,1,0
+EFRA.US,D,20230731,000000,29.1727,29.1727,29.1727,29.1727,13,0
+EFRA.US,D,20230801,000000,28.8865,28.8865,28.8865,28.8865,241,0
+EFRA.US,D,20230802,000000,28.6609,28.6609,28.6609,28.6609,219,0
+EFRA.US,D,20230803,000000,28.3704,28.3704,28.3704,28.3704,8,0
+EFRA.US,D,20230804,000000,28.3444,28.3444,28.3444,28.3444,4,0
+EFRA.US,D,20230807,000000,28.61,28.618,28.5443,28.5443,453,0
+EFRA.US,D,20230808,000000,28.4135,28.4135,28.4135,28.4135,120,0
+EFRA.US,D,20230809,000000,28.25,28.25,28.25,28.25,3,0
+EFRA.US,D,20230810,000000,28.29,28.29,28.2648,28.2648,717,0
+EFRA.US,D,20230811,000000,28.3199,28.3199,28.2422,28.2422,100,0
+EFRA.US,D,20230814,000000,28.2763,28.2763,28.2763,28.2763,1,0
+EFRA.US,D,20230815,000000,27.8646,27.8646,27.8646,27.8646,51,0
+EFRA.US,D,20230816,000000,27.6829,27.6829,27.6829,27.6829,2,0
+EFRA.US,D,20230817,000000,27.2616,27.2616,27.2616,27.2616,57,0
+EFRA.US,D,20230818,000000,27.2912,27.2912,27.2912,27.2912,57,0
+EFRA.US,D,20230821,000000,27.14,27.2363,27.14,27.2363,171,0
+EFRA.US,D,20230822,000000,27.2386,27.2386,27.2386,27.2386,32,0
+EFRA.US,D,20230823,000000,27.5322,27.5322,27.5322,27.5322,1,0
+EFRA.US,D,20230824,000000,27.2182,27.2182,27.2182,27.2182,8,0
+EFRA.US,D,20230825,000000,27.462,27.462,27.462,27.462,12,0
+EFRA.US,D,20230828,000000,27.6793,27.6793,27.6793,27.6793,53,0
+EFRA.US,D,20230829,000000,27.9161,27.9161,27.9161,27.9161,30,0
+EFRA.US,D,20230830,000000,27.9118,27.9118,27.9118,27.9118,2,0
+EFRA.US,D,20230831,000000,27.8521,27.8521,27.8521,27.8521,2,0
+EFRA.US,D,20230901,000000,27.8591,27.8591,27.8591,27.8591,66,0
+EFRA.US,D,20230905,000000,27.24,27.24,27.24,27.24,53,0
+EFRA.US,D,20230906,000000,27.2182,27.2182,27.2182,27.2182,16,0
+EFRA.US,D,20230907,000000,27.0421,27.0421,27.0421,27.0421,16,0
+EFRA.US,D,20230908,000000,26.9066,26.9066,26.9066,26.9066,50,0
+EFRA.US,D,20230911,000000,27.108,27.108,27.108,27.108,5,0
+EFRA.US,D,20230912,000000,26.9931,26.9931,26.9931,26.9931,16,0
+EFRA.US,D,20230913,000000,26.9424,26.9424,26.9424,26.9424,16,0
+EFRA.US,D,20230914,000000,27.3647,27.3647,27.3647,27.3647,16,0
+EFRA.US,D,20230915,000000,27.2446,27.2446,27.2345,27.2345,1250,0
+EFRA.US,D,20230918,000000,27.1882,27.1882,27.1882,27.1882,18,0
+EFRA.US,D,20230919,000000,27.1082,27.1082,27.1082,27.1082,16,0
+EFRA.US,D,20230920,000000,27.32,27.32,26.9854,26.9854,987,0
+EFRA.US,D,20230921,000000,26.51,26.51,26.51,26.51,24,0
+EFRA.US,D,20230922,000000,26.48,26.48,26.48,26.48,10,0
+EFRA.US,D,20230925,000000,26.4877,26.4877,26.4877,26.4877,108,0
+EFRA.US,D,20230926,000000,26.0483,26.0483,26.0483,26.0483,31,0
+EFRA.US,D,20230927,000000,25.9691,25.9691,25.9691,25.9691,10,0
+EFRA.US,D,20230928,000000,26.0026,26.0026,26.0026,26.0026,7,0
+EFRA.US,D,20230929,000000,26.16,26.16,26.0063,26.0063,866,0
+EFRA.US,D,20231002,000000,25.5704,25.5704,25.5704,25.5704,31,0
+EFRA.US,D,20231003,000000,25.14,25.14,25.14,25.14,906,0
+EFRA.US,D,20231004,000000,25.4007,25.4007,25.4007,25.4007,2,0
+EFRA.US,D,20231005,000000,25.4189,25.4189,25.4189,25.4189,1,0
+EFRA.US,D,20231006,000000,25.6018,25.6018,25.6018,25.6018,67,0
+EFRA.US,D,20231009,000000,25.7254,25.7254,25.7254,25.7254,21,0
+EFRA.US,D,20231010,000000,26.0532,26.0532,26.0532,26.0532,100,0
+EFRA.US,D,20231011,000000,26.2409,26.2409,26.2409,26.2409,1,0
+EFRA.US,D,20231012,000000,26.0557,26.0557,25.7647,25.7647,270,0
+EFRA.US,D,20231013,000000,25.4794,25.53,25.47,25.5013,42086,0
+EFRA.US,D,20231016,000000,25.7989,25.8279,25.7989,25.8279,20182,0
+EFRA.US,D,20231017,000000,26.0596,26.0596,26.0596,26.0596,59,0
+EFRA.US,D,20231018,000000,25.61,25.61,25.3298,25.3298,1105,0
+EFRA.US,D,20231019,000000,25.41,25.41,25.1988,25.1988,234,0
+EFRA.US,D,20231020,000000,25.06,25.06,24.9089,24.9089,343,0
+EFRA.US,D,20231023,000000,24.734,24.734,24.734,24.734,42,0
+EFRA.US,D,20231024,000000,24.8328,24.8328,24.8328,24.8328,5,0
+EFRA.US,D,20231025,000000,24.5991,24.5991,24.5991,24.5991,1,0
+EFRA.US,D,20231026,000000,24.6802,24.6802,24.6802,24.6802,220,0
+EFRA.US,D,20231027,000000,24.5817,24.5817,24.5817,24.5817,33,0
+EFRA.US,D,20231030,000000,24.8452,24.8452,24.8452,24.8452,2,0
+EFRA.US,D,20231031,000000,25.0831,25.0831,25.0831,25.0831,6,0
+EFRA.US,D,20231101,000000,25.1861,25.1861,25.1861,25.1861,2,0
+EFRA.US,D,20231102,000000,25.7633,25.7633,25.7633,25.7633,24,0
+EFRA.US,D,20231103,000000,26.3739,26.3739,26.3739,26.3739,81,0
+EFRA.US,D,20231106,000000,26.1369,26.1369,26.1369,26.1369,2,0
+EFRA.US,D,20231107,000000,26.0428,26.0428,26.0428,26.0428,41,0
+EFRA.US,D,20231108,000000,25.9629,25.9629,25.9629,25.9629,29,0
+EFRA.US,D,20231109,000000,25.9584,25.9584,25.9584,25.9584,41,0
+EFRA.US,D,20231110,000000,26.1813,26.1813,26.1813,26.1813,2,0
+EFRA.US,D,20231113,000000,26.181,26.181,26.181,26.181,5,0
+EFRA.US,D,20231114,000000,27.1448,27.1448,27.1448,27.1448,49,0
+EFRA.US,D,20231115,000000,27.0677,27.0677,27.0677,27.0677,3,0
+EFRA.US,D,20231116,000000,27.0141,27.0306,27.0141,27.0306,122,0
+EFRA.US,D,20231117,000000,27.2348,27.2348,27.2348,27.2348,2,0
+EFRA.US,D,20231120,000000,27.1613,27.1613,27.1613,27.1613,4,0
+EFRA.US,D,20231121,000000,26.9941,26.9941,26.9941,26.9941,2,0
+EFRA.US,D,20231122,000000,27.149,27.149,27.149,27.149,2,0
+EFRA.US,D,20231124,000000,27.4186,27.4186,27.4186,27.4186,13,0
+EFRA.US,D,20231127,000000,27.48,27.48,27.48,27.48,14,0
+EFRA.US,D,20231128,000000,27.3989,27.3989,27.3989,27.3989,11,0
+EFRA.US,D,20231129,000000,27.4182,27.4182,27.4182,27.4182,7,0
+EFRA.US,D,20231130,000000,27.5375,27.5375,27.5375,27.5375,29,0
+EFRA.US,D,20231201,000000,27.9939,27.9939,27.9939,27.9939,28,0
+EFRA.US,D,20231204,000000,27.91,27.91,27.91,27.91,23,0
+EFRA.US,D,20231205,000000,27.7769,27.7769,27.7769,27.7769,4,0
+EFRA.US,D,20231206,000000,27.95,27.95,27.95,27.95,14,0
+EFRA.US,D,20231207,000000,28.0808,28.0808,28.0808,28.0808,1,0
+EFRA.US,D,20231208,000000,28.1,28.1,28.1,28.1,30,0
+EFRA.US,D,20231211,000000,28.14,28.14,28.14,28.14,1,0
+EFRA.US,D,20231212,000000,28.1072,28.1072,28.1072,28.1072,1,0
+EFRA.US,D,20231213,000000,28.11,28.607,28.11,28.607,432,0
+EFRA.US,D,20231214,000000,28.2,29.2,28.2,29.0955,723,0
+EFRA.US,D,20231215,000000,28.8285,28.8285,28.8285,28.8285,53,0
+EFRA.US,D,20231218,000000,28.78,28.78,28.78,28.78,1,0
+EFRA.US,D,20231219,000000,29.18,29.18,29.18,29.18,8,0
+EFRA.US,D,20231220,000000,28.6933,28.6933,28.6933,28.6933,26,0
+EFRA.US,D,20231221,000000,29.0147,29.0147,29.0147,29.0147,7,0
+EFRA.US,D,20231222,000000,29.22,29.22,29.1471,29.1471,260,0
+EFRA.US,D,20231226,000000,29.31,29.31,29.31,29.31,2,0
+EFRA.US,D,20231227,000000,29.3577,29.3577,29.3577,29.3577,14,0
+EFRA.US,D,20231228,000000,29.42,29.42,29.3339,29.3339,1128,0
+EFRA.US,D,20231229,000000,29.2104,29.2104,29.2104,29.2104,29,0
+EFRA.US,D,20240102,000000,28.83,28.83,28.83,28.83,40,0
+EFRA.US,D,20240103,000000,28.4146,28.4146,28.4146,28.4146,8,0
+EFRA.US,D,20240104,000000,28.536,28.536,28.4468,28.4468,2181,0
+EFRA.US,D,20240105,000000,28.5984,28.5984,28.3956,28.3956,115,0
+EFRA.US,D,20240108,000000,28.49,28.5835,28.49,28.5835,108,0
+EFRA.US,D,20240109,000000,28.4543,28.48,28.4543,28.48,110,0
+EFRA.US,D,20240110,000000,28.6881,28.6881,28.6881,28.6881,12,0
+EFRA.US,D,20240111,000000,28.94,28.94,28.4252,28.5931,1019,0
+EFRA.US,D,20240112,000000,28.7474,28.7474,28.7474,28.7474,206,0
+EFRA.US,D,20240116,000000,28.42,28.42,28.304,28.304,320,0
+EFRA.US,D,20240117,000000,27.9747,27.9747,27.9747,27.9747,118,0
+EFRA.US,D,20240118,000000,28.1228,28.1228,28.1228,28.1228,11,0
+EFRA.US,D,20240119,000000,28.1989,28.1989,28.1989,28.1989,11,0
+EFRA.US,D,20240122,000000,28.34,28.5178,28.34,28.5178,383,0
+EFRA.US,D,20240123,000000,28.455,28.455,28.455,28.455,80,0
+EFRA.US,D,20240124,000000,28.225,28.225,28.225,28.225,90,0
+EFRA.US,D,20240125,000000,28.3808,28.3808,28.3808,28.3808,6,0
+EFRA.US,D,20240126,000000,28.4765,28.4765,28.4765,28.4765,51,0
+EFRA.US,D,20240129,000000,28.64,28.64,28.64,28.64,67,0
+EFRA.US,D,20240130,000000,28.6,28.6,28.6,28.6,71,0
+EFRA.US,D,20240131,000000,28.3894,28.3894,28.3894,28.3894,92,0
+EFRA.US,D,20240201,000000,28.7782,28.7782,28.7782,28.7782,45,0
+EFRA.US,D,20240202,000000,28.6336,28.6336,28.6336,28.6336,104,0
+EFRA.US,D,20240205,000000,28.1915,28.1915,28.1915,28.1915,1339,0
+EFRA.US,D,20240206,000000,28.5393,28.5393,28.5393,28.5393,2,0
+EFRA.US,D,20240207,000000,28.6579,28.6579,28.6579,28.6579,3,0
+EFRA.US,D,20240208,000000,28.85,28.8543,28.8355,28.8543,3574,0
+EFRA.US,D,20240209,000000,29.01,29.0108,29.01,29.0108,609,0
+EFRA.US,D,20240212,000000,29.1393,29.1393,29.1393,29.1393,7,0
+EFRA.US,D,20240213,000000,28.83,28.83,28.5306,28.5306,933,0
+EFRA.US,D,20240214,000000,28.32,29.6,28.32,29.0128,3106,0
+EFRA.US,D,20240215,000000,29.39,29.4448,29.39,29.4448,1032,0
+EFRA.US,D,20240216,000000,29.22,29.48,29.22,29.3382,1195,0
+EFRA.US,D,20240220,000000,29.2,29.39,29.2,29.3626,1920,0
+EFRA.US,D,20240221,000000,29.23,29.29,29.23,29.29,1404,0
+EFRA.US,D,20240222,000000,29.4725,29.4725,29.4725,29.4725,3,0
+EFRA.US,D,20240223,000000,29.4433,29.4433,29.4433,29.4433,70,0
+EFRA.US,D,20240226,000000,29.41,29.41,29.3089,29.3089,127,0
+EFRA.US,D,20240227,000000,29.44,29.44,29.4253,29.4253,292,0
+EFRA.US,D,20240228,000000,29.39,29.39,29.39,29.39,2,0
+EFRA.US,D,20240229,000000,29.4,29.5076,29.4,29.5076,219,0
+EFRA.US,D,20240301,000000,29.67,29.67,29.67,29.67,47,0
+EFRA.US,D,20240304,000000,29.8,29.8,29.69,29.69,454,0
+EFRA.US,D,20240305,000000,29.6245,29.6245,29.6245,29.6245,5,0
+EFRA.US,D,20240306,000000,29.9899,29.9899,29.9334,29.9334,705,0
+EFRA.US,D,20240307,000000,30.2816,30.2816,30.2816,30.2816,166,0
+EFRA.US,D,20240308,000000,30.245,30.245,30.245,30.245,119,0
+EFRA.US,D,20240311,000000,30.1259,30.1259,30.1259,30.1259,48,0
+EFRA.US,D,20240312,000000,30.2324,30.2324,30.2324,30.2324,192,0
+EFRA.US,D,20240313,000000,30.3178,30.3178,30.3178,30.3178,139,0
+EFRA.US,D,20240314,000000,30.0887,30.0887,30.0887,30.0887,101,0
+EFRA.US,D,20240315,000000,30.0443,30.0443,30.0443,30.0443,84,0
+EFRA.US,D,20240318,000000,29.9714,29.9714,29.9714,29.9714,213,0
+EFRA.US,D,20240319,000000,30.1721,30.1721,30.1721,30.1721,4,0
+EFRA.US,D,20240320,000000,30.5199,30.5199,30.5199,30.5199,41,0
+EFRA.US,D,20240321,000000,30.5749,30.5749,30.5749,30.5749,256,0
+EFRA.US,D,20240322,000000,30.5109,30.5109,30.4832,30.4832,1163,0
+EFRA.US,D,20240325,000000,30.4139,30.4139,30.3759,30.3759,170,0
+EFRA.US,D,20240326,000000,30.375,30.375,30.375,30.375,5,0
+EFRA.US,D,20240327,000000,30.76,30.8935,30.76,30.8935,189,0
+EFRA.US,D,20240328,000000,30.87,30.94,30.86,30.8942,1107,0
+EFRA.US,D,20240401,000000,31.05,31.05,30.7072,30.7072,1140,0
+EFRA.US,D,20240402,000000,30.4274,30.4274,30.4274,30.4274,7,0
+EFRA.US,D,20240403,000000,30.5892,30.5892,30.5892,30.5892,244,0
+EFRA.US,D,20240404,000000,30.6,30.6,30.4724,30.4724,855,0
+EFRA.US,D,20240405,000000,30.63,30.65,30.63,30.63,2634,0
+EFRA.US,D,20240408,000000,30.71,30.71,30.6469,30.6469,908,0
+EFRA.US,D,20240409,000000,30.7521,30.7521,30.7521,30.7521,1,0
+EFRA.US,D,20240410,000000,30.1908,30.1908,30.1908,30.1908,113,0
+EFRA.US,D,20240411,000000,30.2517,30.2517,30.2517,30.2517,13,0
+EFRA.US,D,20240412,000000,30.01,30.01,29.875,29.875,557,0
+EFRA.US,D,20240415,000000,29.7308,29.7308,29.7308,29.7308,181,0
+EFRA.US,D,20240416,000000,29.5143,29.5143,29.5143,29.5143,79,0
+EFRA.US,D,20240417,000000,29.5427,29.5427,29.5427,29.5427,31,0
+EFRA.US,D,20240418,000000,29.6691,29.6691,29.6691,29.6691,33,0
+EFRA.US,D,20240419,000000,29.7059,29.7059,29.7059,29.7059,12,0
+EFRA.US,D,20240422,000000,29.75,29.9058,29.75,29.9058,396,0
+EFRA.US,D,20240423,000000,30.1513,30.1894,30.1513,30.1894,208,0
+EFRA.US,D,20240424,000000,30.3614,30.3614,30.3614,30.3614,85,0
+EFRA.US,D,20240425,000000,30,30.2447,30,30.2447,416,0
+EFRA.US,D,20240426,000000,30.3749,30.3749,30.3749,30.3749,21,0
+EFRA.US,D,20240429,000000,30.5623,30.5623,30.5623,30.5623,76,0
+EFRA.US,D,20240430,000000,30.5,30.5,30.1434,30.1434,372,0
+EFRA.US,D,20240501,000000,30.33,30.33,30.2811,30.2811,100,0
+EFRA.US,D,20240502,000000,30.8609,30.8609,30.8609,30.8609,1,0
+EFRA.US,D,20240503,000000,31.2782,31.2782,31.2782,31.2782,210,0
+EFRA.US,D,20240506,000000,31.6604,31.6604,31.6604,31.6604,235,0
+EFRA.US,D,20240507,000000,31.7432,31.7432,31.7432,31.7432,98,0
+EFRA.US,D,20240508,000000,31.835,31.835,31.835,31.835,38,0
+EFRA.US,D,20240509,000000,31.9972,31.9972,31.9972,31.9972,66,0
+EFRA.US,D,20240510,000000,32.0269,32.0269,32.0269,32.0269,1468,0
+EFRA.US,D,20240513,000000,31.882,31.882,31.882,31.882,102,0
+EFRA.US,D,20240514,000000,32.13,32.14,32.0924,32.0924,389,0
+EFRA.US,D,20240515,000000,32.23,32.3964,32.23,32.3964,633,0
+EFRA.US,D,20240516,000000,32.2633,32.2633,32.2633,32.2633,53,0
+EFRA.US,D,20240517,000000,32.3479,32.3479,32.3479,32.3479,1,0
+EFRA.US,D,20240520,000000,32.411,32.411,32.411,32.411,52,0
+EFRA.US,D,20240521,000000,32.3938,32.3938,32.3938,32.3938,23,0
+EFRA.US,D,20240522,000000,32.184,32.184,32.184,32.184,2,0
+EFRA.US,D,20240523,000000,31.7588,31.7588,31.7588,31.7588,42,0
+EFRA.US,D,20240524,000000,31.92,31.9549,31.92,31.9549,2527,0
+EFRA.US,D,20240528,000000,31.51,31.51,31.51,31.51,293,0
+EFRA.US,D,20240529,000000,31.41,31.41,31.0649,31.0649,933,0
+EFRA.US,D,20240530,000000,31.4,31.46,31.4,31.4072,606,0
+EFRA.US,D,20240531,000000,31.76,31.79,31.755,31.755,409,0
+EFRA.US,D,20240603,000000,31.67,31.67,31.5951,31.5951,418,0
+EFRA.US,D,20240604,000000,31.58,31.58,31.5316,31.5316,232,0
+EFRA.US,D,20240605,000000,31.6324,31.668,31.6324,31.668,110,0
+EFRA.US,D,20240606,000000,31.51,31.51,31.43,31.43,1524,0
+EFRA.US,D,20240607,000000,30.98,31.0245,30.98,31.0245,352,0
+EFRA.US,D,20240610,000000,30.93,31.0468,30.93,31.0468,241,0
+EFRA.US,D,20240611,000000,30.54,30.54,30.54,30.54,3,0
+EFRA.US,D,20240612,000000,30.9573,30.9573,30.9573,30.9573,73,0
+EFRA.US,D,20240613,000000,30.8438,30.8438,30.8438,30.8438,1,0
+EFRA.US,D,20240614,000000,30.43,30.4359,30.43,30.4359,308,0
+EFRA.US,D,20240617,000000,30.4953,30.4953,30.4953,30.4953,28,0
+EFRA.US,D,20240618,000000,30.77,30.78,30.65,30.78,414,0
+EFRA.US,D,20240620,000000,30.7212,30.7212,30.7212,30.7212,26,0
+EFRA.US,D,20240621,000000,30.619,30.619,30.619,30.619,74,0
+EFRA.US,D,20240624,000000,30.166,30.9044,30.166,30.9044,395,0
+EFRA.US,D,20240625,000000,30.5384,30.5384,30.5384,30.5384,1,0
+EFRA.US,D,20240626,000000,30.24,30.24,30.24,30.24,305,0
+EFRA.US,D,20240627,000000,30.54,30.54,30.5302,30.5302,401,0
+EFRA.US,D,20240628,000000,30.3961,30.3961,30.3961,30.3961,98,0
+EFRA.US,D,20240701,000000,30.1132,30.1132,30.1132,30.1132,12,0
+EFRA.US,D,20240702,000000,30.1694,30.1694,30.1694,30.1694,2,0
+EFRA.US,D,20240703,000000,30.54,30.54,30.54,30.54,51,0
+EFRA.US,D,20240705,000000,30.71,30.71,30.71,30.71,156,0
+EFRA.US,D,20240708,000000,30.6614,30.6614,30.6614,30.6614,8,0
+EFRA.US,D,20240709,000000,30.605,30.605,30.58,30.58,204,0
+EFRA.US,D,20240710,000000,30.8878,30.8878,30.8878,30.8878,8,0
+EFRA.US,D,20240711,000000,31.55,31.55,31.4516,31.4516,196,0
+EFRA.US,D,20240712,000000,31.7802,31.7802,31.7802,31.7802,106,0
+EFRA.US,D,20240715,000000,31.7058,31.7058,31.7058,31.7058,15,0
+EFRA.US,D,20240716,000000,32.2543,32.2543,32.2543,32.2543,20,0
+EFRA.US,D,20240717,000000,32.19,32.23,32.1361,32.1361,1265,0
+EFRA.US,D,20240718,000000,32.22,32.22,31.8859,31.8859,629,0
+EFRA.US,D,20240719,000000,31.72,31.7698,31.68,31.7698,708,0
+EFRA.US,D,20240722,000000,32.1831,32.1831,32.1831,32.1831,112,0
+EFRA.US,D,20240723,000000,32.2999,32.2999,32.2999,32.2999,24,0
+EFRA.US,D,20240724,000000,31.9494,31.9494,31.9494,31.9494,3,0
+EFRA.US,D,20240725,000000,32.0098,32.0098,32.0098,32.0098,63,0
+EFRA.US,D,20240726,000000,32.4646,32.4646,32.4646,32.4646,32,0
+EFRA.US,D,20240729,000000,32.35,32.35,32.35,32.35,33,0
+EFRA.US,D,20240730,000000,32.2998,32.2998,32.2998,32.2998,4,0
+EFRA.US,D,20240731,000000,32.4697,32.4697,32.4697,32.4697,103,0
+EFRA.US,D,20240801,000000,32.1769,32.1769,32.1769,32.1769,56,0
+EFRA.US,D,20240802,000000,32.05,32.05,31.71,31.7492,1451,0
+EFRA.US,D,20240805,000000,30.9,30.9,30.7963,30.7963,289,0
+EFRA.US,D,20240806,000000,30.9691,30.9691,30.9691,30.9691,89,0
+EFRA.US,D,20240807,000000,30.9199,30.9199,30.9199,30.9199,31,0
+EFRA.US,D,20240808,000000,31.0661,31.0661,31.0661,31.0661,1,0
+EFRA.US,D,20240809,000000,31.03,31.03,31.02,31.02,231,0
+EFRA.US,D,20240812,000000,30.9082,30.9082,30.9082,30.9082,16,0
+EFRA.US,D,20240813,000000,31.3944,31.3944,31.3944,31.3944,6,0
+EFRA.US,D,20240814,000000,31.52,31.52,31.4825,31.5073,308,0
+EFRA.US,D,20240815,000000,31.9001,31.9001,31.77,31.77,110,0
+EFRA.US,D,20240816,000000,31.76,31.9053,31.76,31.9053,502,0
+EFRA.US,D,20240819,000000,32.2168,32.2168,32.2168,32.2168,94,0
+EFRA.US,D,20240820,000000,32.205,32.205,32.205,32.205,15,0
+EFRA.US,D,20240821,000000,32.4,32.4713,32.39,32.4713,3183,0
+EFRA.US,D,20240822,000000,32.3638,32.3638,32.3638,32.3638,42,0
+EFRA.US,D,20240823,000000,32.945,32.945,32.945,32.945,125,0
+EFRA.US,D,20240826,000000,32.83,32.89,32.83,32.8372,492,0
+EFRA.US,D,20240827,000000,32.915,32.915,32.915,32.915,89,0
+EFRA.US,D,20240828,000000,33.02,33.02,32.9231,32.9231,3333,0
+EFRA.US,D,20240829,000000,32.9774,32.9774,32.9774,32.9774,112,0
+EFRA.US,D,20240830,000000,33.1955,33.1955,33.1955,33.1955,3,0
+EFRA.US,D,20240903,000000,32.48,32.49,32.48,32.4813,321,0
+EFRA.US,D,20240904,000000,32.44,32.44,32.395,32.395,238,0
+EFRA.US,D,20240905,000000,32.335,32.335,32.335,32.335,4,0
+EFRA.US,D,20240906,000000,31.9961,31.9961,31.9961,31.9961,178,0
+EFRA.US,D,20240909,000000,32.2957,32.2957,32.2957,32.2957,49,0
+EFRA.US,D,20240910,000000,32.17,32.3205,32.17,32.3205,287,0
+EFRA.US,D,20240911,000000,32.2285,32.2285,32.2285,32.2285,19,0
+EFRA.US,D,20240912,000000,32.525,32.525,32.525,32.525,112,0
+EFRA.US,D,20240913,000000,32.8902,32.8902,32.8902,32.8902,11,0
+EFRA.US,D,20240916,000000,33,33.2038,33,33.2038,378,0
+EFRA.US,D,20240917,000000,33.35,33.35,33.3282,33.3282,381,0
+EFRA.US,D,20240918,000000,33.2975,33.2975,33.2975,33.2975,95,0
+EFRA.US,D,20240919,000000,33.8965,33.8965,33.8965,33.8965,119,0
+EFRA.US,D,20240920,000000,33.505,33.505,33.505,33.505,34,0
+EFRA.US,D,20240923,000000,33.47,33.5555,33.47,33.5555,158,0
+EFRA.US,D,20240924,000000,33.58,33.6285,33.58,33.6285,116,0
+EFRA.US,D,20240925,000000,33.4814,33.4814,33.4814,33.4814,50,0
+EFRA.US,D,20240926,000000,33.89,33.89,33.8,33.8638,1629,0
+EFRA.US,D,20240927,000000,34.06,34.06,33.8843,33.8843,3369,0
+EFRA.US,D,20240930,000000,33.78,33.869,33.78,33.8654,1235,0
+EFRA.US,D,20241001,000000,33.76,33.86,33.76,33.775,725,0
+EFRA.US,D,20241002,000000,33.5571,33.5571,33.5571,33.5571,67,0
+EFRA.US,D,20241003,000000,33.43,33.43,33.4,33.4011,717,0
+EFRA.US,D,20241004,000000,33.4965,33.4965,33.4965,33.4965,6,0
+EFRA.US,D,20241007,000000,33.39,33.39,33.31,33.335,1345,0
+EFRA.US,D,20241008,000000,33.3219,33.3219,33.3219,33.3219,141,0
+EFRA.US,D,20241009,000000,33.3847,33.3847,33.3847,33.3847,93,0
+EFRA.US,D,20241010,000000,33.205,33.205,33.205,33.205,149,0
+EFRA.US,D,20241011,000000,33.565,33.565,33.565,33.565,145,0
+EFRA.US,D,20241014,000000,33.33,33.69,33.33,33.69,452,0
+EFRA.US,D,20241015,000000,33.96,33.96,33.5213,33.5213,1041,0
+EFRA.US,D,20241016,000000,33.7599,33.7599,33.7599,33.7599,8,0
+EFRA.US,D,20241017,000000,33.76,33.76,33.44,33.44,436,0
+EFRA.US,D,20241018,000000,33.53,33.5847,33.47,33.5847,1308,0
+EFRA.US,D,20241021,000000,33.4419,33.54,33.3205,33.3205,512,0
+EFRA.US,D,20241022,000000,33.155,33.155,33.155,33.155,15,0
+EFRA.US,D,20241023,000000,33.1589,33.1589,33.105,33.105,3034,0
+EFRA.US,D,20241024,000000,33.0322,33.0322,33.0322,33.0322,90,0
+EFRA.US,D,20241025,000000,32.8235,32.8235,32.8235,32.8235,39,0
+EFRA.US,D,20241028,000000,33.0625,33.0625,33.0625,33.0625,123,0
+EFRA.US,D,20241029,000000,32.905,32.905,32.8778,32.8778,462,0
+EFRA.US,D,20241030,000000,32.9428,32.9428,32.9428,32.9428,287,0
+EFRA.US,D,20241031,000000,32.8853,32.8853,32.8853,32.8853,44,0
+EFRA.US,D,20241104,000000,32.99,32.99,32.9028,32.9028,399,0
+EFRA.US,D,20241105,000000,33.4922,33.5672,33.4922,33.5672,157,0
+EFRA.US,D,20241106,000000,33.81,33.81,33.73,33.73,300,0
+EFRA.US,D,20241107,000000,33.87,33.87,33.7869,33.7869,518,0
+EFRA.US,D,20241108,000000,33.52,33.52,33.4953,33.4953,203,0
+EFRA.US,D,20241111,000000,33.63,33.6575,33.5401,33.6319,1633,0
+EFRA.US,D,20241113,000000,33.0402,33.0402,32.91,32.91,992,0
+EFRA.US,D,20241114,000000,32.8735,32.8735,32.57,32.57,965,0
+EFRA.US,D,20241118,000000,32.64,32.8324,32.64,32.8324,232,0
+EFRA.US,D,20241119,000000,32.7717,32.8254,32.7717,32.8254,979,0
+EFRA.US,D,20241121,000000,32.93,33.1853,32.93,33.1853,172,0
+EFRA.US,D,20241122,000000,33.49,33.49,33.4284,33.4284,1487,0
+EFRA.US,D,20241126,000000,33.4893,33.4893,33.4728,33.4728,103,0
+EFRA.US,D,20241204,000000,33.51,33.51,33.43,33.43,313,0
+EFRA.US,D,20241217,000000,31.79,31.79,31.5989,31.5989,492,0
+EFRA.US,D,20241219,000000,30.59,30.64,30.467,30.467,731,0
+EFRA.US,D,20241220,000000,30.44,30.68,30.4399,30.5418,543,0
+EFRA.US,D,20241223,000000,30.37,30.5911,30.37,30.5911,414,0
+EFRA.US,D,20241230,000000,30.38,30.44,30.38,30.44,458,0
+EFRA.US,D,20250102,000000,30.5,30.5,30.3287,30.3287,316,0
+EFRA.US,D,20250110,000000,29.71,29.71,29.6227,29.6227,204,0
+EFRA.US,D,20250114,000000,29.85,30.03,29.8445,30.03,922,0
+EFRA.US,D,20250115,000000,30.63,30.63,30.441,30.4914,2348,0
+EFRA.US,D,20250124,000000,31.1,31.1001,31.094,31.094,588,0
+EFRA.US,D,20250131,000000,31.12,31.12,31.0785,31.0785,274,0
+EFRA.US,D,20250204,000000,29.55,30.9008,29.55,30.9008,5593,0
+EFRA.US,D,20250206,000000,31.1,31.1438,31.1,31.1438,2601,0
+EFRA.US,D,20250207,000000,30.9,30.9519,30.9,30.9519,243,0
+EFRA.US,D,20250210,000000,31.13,31.13,31.1136,31.1136,202,0
+EFRA.US,D,20250218,000000,31.07,31.0713,31.0572,31.0713,2859,0
+EFRA.US,D,20250219,000000,31.12,31.12,30.88,30.9314,1144,0
+EFRA.US,D,20250224,000000,30.58,30.71,30.58,30.71,284,0
+EFRA.US,D,20250225,000000,30.69,30.87,30.69,30.8048,780,0
+EFRA.US,D,20250304,000000,30.29,30.29,30.1531,30.1531,2262,0
+EFRA.US,D,20250305,000000,30.32,30.5997,30.32,30.5997,1730,0
+EFRA.US,D,20250306,000000,30.315,30.52,30.315,30.41,476,0
+EFRA.US,D,20250310,000000,30.68,30.8132,30.5392,30.5392,306,0
+EFRA.US,D,20250311,000000,30.2436,30.3159,30.2436,30.3159,659,0
+EFRA.US,D,20250312,000000,30.1234,30.2,30.1234,30.1581,750,0
+EFRA.US,D,20250313,000000,29.98,29.98,29.9201,29.9503,302,0
+EFRA.US,D,20250314,000000,30.19,30.4781,30.19,30.4781,1155,0
+EFRA.US,D,20250321,000000,30.3185,30.345,30.3185,30.345,1133,0
+EFRA.US,D,20250402,000000,30.56,30.8943,30.56,30.8943,214,0
+EFRA.US,D,20250403,000000,30.32,30.32,30.17,30.1823,902,0
+EFRA.US,D,20250408,000000,27.8,27.8,27.6158,27.6158,323,0
+EFRA.US,D,20250410,000000,29.154,29.2,29.0894,29.0894,1530,0
+EFRA.US,D,20250527,000000,32.774,33.02,32.774,33.02,1864,0
+EFRA.US,D,20250605,000000,32.94,32.9887,32.93,32.9887,1086,0
+EFRA.US,D,20250613,000000,32.99,32.99,32.955,32.96,2878,0
+EFRA.US,D,20250616,000000,32.9,32.915,32.7963,32.7963,2952,0
+EFRA.US,D,20250618,000000,32.75,32.75,32.5381,32.5381,354,0
+EFRA.US,D,20250620,000000,32.3732,32.3928,32.3732,32.3928,225,0
+EFRA.US,D,20250630,000000,33.39,33.4034,33.35,33.4034,552,0
+EFRA.US,D,20250715,000000,33.52,33.52,33.391,33.391,317,0
+EFRA.US,D,20250717,000000,33.5,33.599,33.5,33.599,1027,0
+EFRA.US,D,20250724,000000,33.7,33.7,33.6081,33.6081,662,0
+EFRA.US,D,20250729,000000,33.312,33.32,33.312,33.32,113,0
+EFRA.US,D,20250801,000000,33.0799,33.08,33.0095,33.0095,396,0
+EFRA.US,D,20250805,000000,33.31,33.4544,33.31,33.4544,267,0
+EFRA.US,D,20250811,000000,33.68,33.7834,33.68,33.7834,160,0
+EFRA.US,D,20250812,000000,34.1778,34.3066,34.1778,34.3066,327,0
+EFRA.US,D,20250819,000000,34.3,34.3,34.22,34.2278,1014,0
+EFRA.US,D,20250822,000000,34.2,34.84,34.2,34.8303,929,0
+EFRA.US,D,20250825,000000,34.48,34.48,34.475,34.475,249,0
+EFRA.US,D,20250828,000000,34.93,34.93,34.5638,34.5638,291,0
+EFRA.US,D,20250904,000000,34.1796,34.3577,34.145,34.3577,1644,0
+EFRA.US,D,20250909,000000,33.9,33.9,33.8632,33.8632,803,0
+EFRA.US,D,20250926,000000,33.88,33.88,33.8477,33.8477,154,0
+EFRA.US,D,20251007,000000,34.37,34.37,34.239,34.239,204,0
+EFRA.US,D,20251008,000000,34.3787,34.483,34.3787,34.483,856,0
+EFRA.US,D,20251010,000000,34.03,34.03,33.6981,33.6981,211,0
+EFRA.US,D,20251016,000000,34.29,34.3368,34.29,34.3368,199,0
+EFRA.US,D,20251023,000000,34.8379,34.9764,34.8379,34.9764,977,0
+EFRA.US,D,20251028,000000,34.8152,34.8152,34.7679,34.7679,281,0
+EFRA.US,D,20251029,000000,34.19,34.19,34.185,34.185,535,0
+EFRA.US,D,20251030,000000,34.19,34.19,33.864,33.864,220,0
+EFRA.US,D,20251031,000000,34.46,34.46,33.535,33.7598,4382,0
+EFRA.US,D,20251104,000000,33.6,33.6,33.28,33.5102,5059,0
+EFRA.US,D,20251105,000000,33.82,33.8422,33.82,33.8422,253,0
+EFRA.US,D,20251107,000000,33.67,33.7997,33.67,33.7997,333,0
+EFRA.US,D,20251112,000000,34.13,34.13,34.0538,34.0538,242,0
+EFRA.US,D,20251114,000000,33.69,33.695,33.69,33.695,378,0
+EFRA.US,D,20251117,000000,33.46,33.46,33.1152,33.1152,2652,0
+EFRA.US,D,20251118,000000,33,33,32.73,32.8109,2391,0
+EFRA.US,D,20251119,000000,32.92,32.92,32.6819,32.6819,312,0
+EFRA.US,D,20251121,000000,32.72,33.0229,32.72,33.0229,268,0
+EFRA.US,D,20251126,000000,33.92,33.9306,33.88,33.892,8662,0
+EFRA.US,D,20251202,000000,33.895,33.9384,33.895,33.9384,368,0
+EFRA.US,D,20251209,000000,33.882,33.882,33.6025,33.6025,543,0
+EFRA.US,D,20251211,000000,34.5166,34.5166,34.4437,34.4437,1180,0
+EFRA.US,D,20251212,000000,34.49,34.49,34.38,34.395,790,0
+EFRA.US,D,20251215,000000,34.44,34.44,34.4323,34.4323,286,0
+EFRA.US,D,20251216,000000,33.22,33.22,33.1845,33.1845,128,0
+EFRA.US,D,20251217,000000,33.39,33.39,33.01,33.0729,1897,0
+EFRA.US,D,20251218,000000,33.35,33.35,33.26,33.265,1519,0
+EFRA.US,D,20251222,000000,33.27,33.3418,33.27,33.3418,309,0
+EFRA.US,D,20251223,000000,33.42,33.52,33.42,33.4755,1819,0
+EFRA.US,D,20251230,000000,33.635,33.635,33.4622,33.4622,804,0
+EFRA.US,D,20251231,000000,33.3399,33.34,33.1922,33.1922,349,0
+EFRA.US,D,20260102,000000,33.61,33.67,33.5448,33.5985,854,0
+EFRA.US,D,20260105,000000,33.77,33.77,33.7502,33.7502,224,0
+EFRA.US,D,20260107,000000,33.99,33.99,33.7396,33.7396,314,0
+EFRA.US,D,20260109,000000,34.45,34.8,34.45,34.5491,2418,0
+EFRA.US,D,20260113,000000,34.36,34.4232,34.36,34.4232,258,0
+EFRA.US,D,20260114,000000,34.56,34.6245,34.56,34.6245,236,0
+EFRA.US,D,20260116,000000,34.89,35.0065,34.87,35.0065,771,0
+EFRA.US,D,20260120,000000,34.28,34.3243,34.28,34.3243,276,0
+EFRA.US,D,20260121,000000,34.63,34.8878,34.63,34.8878,400,0
+EFRA.US,D,20260122,000000,35.215,35.33,35.215,35.2297,705,0
+EFRA.US,D,20260126,000000,35.455,35.49,35.44,35.44,466,0
+EFRA.US,D,20260127,000000,35.95,35.95,35.6095,35.6095,401,0
+EFRA.US,D,20260128,000000,35.185,35.23,35.12,35.2055,6768,0
+EFRA.US,D,20260129,000000,35.265,35.4259,35.265,35.4259,433,0
+EFRA.US,D,20260130,000000,35.064,35.109,35.064,35.109,168,0
+EFRA.US,D,20260202,000000,34.96,35.35,34.96,35.3248,5408,0
+EFRA.US,D,20260204,000000,35.925,35.925,35.8566,35.8566,144,0
+EFRA.US,D,20260205,000000,35.53,35.5932,35.53,35.5932,438,0
+EFRA.US,D,20260206,000000,36.11,36.1326,36.11,36.1326,989,0
+EFRA.US,D,20260209,000000,36.25,36.31,36.25,36.2623,879,0
+EFRA.US,D,20260212,000000,36.9382,36.9382,36.7745,36.7745,262,0
+EFRA.US,D,20260213,000000,36.8599,37.0909,36.8599,37.0909,209,0
+EFRA.US,D,20260217,000000,36.88,36.9165,36.78,36.9165,1002,0
+EFRA.US,D,20260218,000000,37.1477,37.1477,37.13,37.1477,2092,0

daily/us/nasdaq etfs/ehls.us.txt

@@ -0,0 +1,448 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EHLS.US,D,20240404,000000,20.55,20.55,20.0012,20.0012,2233,0
+EHLS.US,D,20240405,000000,20.38,20.47,20.38,20.47,22456,0
+EHLS.US,D,20240408,000000,20.4286,20.46,20.42,20.4536,3249,0
+EHLS.US,D,20240409,000000,19.95,19.98,19.95,19.9627,4502,0
+EHLS.US,D,20240410,000000,20.14,20.155,20.12,20.1327,2304,0
+EHLS.US,D,20240411,000000,20.338,20.49,20.338,20.465,1340,0
+EHLS.US,D,20240412,000000,20.32,20.33,20.13,20.1988,3719,0
+EHLS.US,D,20240415,000000,20.265,20.38,19.705,19.705,4594,0
+EHLS.US,D,20240416,000000,19.61,19.78,19.61,19.7716,609,0
+EHLS.US,D,20240417,000000,19.4297,19.4297,19.4297,19.4297,2,0
+EHLS.US,D,20240418,000000,19.2418,19.2418,19.2418,19.2418,129,0
+EHLS.US,D,20240419,000000,19.09,19.09,18.898,18.898,202,0
+EHLS.US,D,20240422,000000,19.08,19.24,19.08,19.1544,598,0
+EHLS.US,D,20240423,000000,19.398,19.65,19.398,19.55,300,0
+EHLS.US,D,20240424,000000,19.74,19.74,19.3791,19.3791,108,0
+EHLS.US,D,20240425,000000,19.475,19.635,19.43,19.58,929,0
+EHLS.US,D,20240426,000000,19.62,19.785,19.62,19.785,700,0
+EHLS.US,D,20240429,000000,19.75,19.77,19.6501,19.7145,901,0
+EHLS.US,D,20240430,000000,19.72,19.72,19.5688,19.5688,101,0
+EHLS.US,D,20240501,000000,19.4928,19.4928,19.4928,19.4928,4,0
+EHLS.US,D,20240502,000000,19.758,19.82,19.66,19.8002,865,0
+EHLS.US,D,20240503,000000,19.985,20.16,19.985,20.16,372,0
+EHLS.US,D,20240506,000000,20.4,20.46,20.38,20.42,30960,0
+EHLS.US,D,20240507,000000,20.61,20.61,20.5372,20.5372,1101,0
+EHLS.US,D,20240508,000000,20.6588,20.6588,20.495,20.5448,352,0
+EHLS.US,D,20240509,000000,20.53,20.67,20.53,20.6327,1578,0
+EHLS.US,D,20240510,000000,20.95,20.95,20.7213,20.7213,4208,0
+EHLS.US,D,20240513,000000,20.53,20.53,20.4965,20.4965,1539,0
+EHLS.US,D,20240514,000000,20.55,20.5903,20.52,20.5903,2926,0
+EHLS.US,D,20240515,000000,20.77,21.0421,20.77,21.0421,719,0
+EHLS.US,D,20240516,000000,20.98,21.03,20.7803,20.7803,2892,0
+EHLS.US,D,20240517,000000,20.92,21.03,20.92,20.994,1897,0
+EHLS.US,D,20240520,000000,21.15,21.23,21.15,21.1827,668,0
+EHLS.US,D,20240521,000000,21.23,21.29,21.23,21.285,951,0
+EHLS.US,D,20240522,000000,21.33,21.35,21.0259,21.0259,2865,0
+EHLS.US,D,20240523,000000,21.05,21.1,20.89,20.9353,5145,0
+EHLS.US,D,20240524,000000,21.18,21.47,21.18,21.3652,1446,0
+EHLS.US,D,20240528,000000,21.43,21.54,21.4072,21.4072,2814,0
+EHLS.US,D,20240529,000000,21.292,21.31,21.2844,21.2844,302,0
+EHLS.US,D,20240530,000000,21.25,21.35,21.25,21.2816,926,0
+EHLS.US,D,20240531,000000,21.05,21.05,20.61,20.9184,1539,0
+EHLS.US,D,20240603,000000,20.85,20.85,20.6117,20.6117,107,0
+EHLS.US,D,20240604,000000,20.28,20.28,20.23,20.235,6830,0
+EHLS.US,D,20240605,000000,20.4401,20.73,20.4401,20.7244,1807,0
+EHLS.US,D,20240606,000000,20.76,20.76,20.3444,20.3444,225,0
+EHLS.US,D,20240607,000000,20.14,20.14,20.1313,20.1313,100,0
+EHLS.US,D,20240610,000000,20.28,20.4,20.28,20.3509,10070,0
+EHLS.US,D,20240611,000000,20.33,20.33,20.256,20.256,106,0
+EHLS.US,D,20240612,000000,20.4,20.6,20.4,20.5523,600,0
+EHLS.US,D,20240613,000000,20.655,20.655,20.49,20.5403,2172,0
+EHLS.US,D,20240614,000000,20.35,20.36,20.21,20.2721,15338,0
+EHLS.US,D,20240617,000000,20.31,20.45,20.31,20.3876,1657,0
+EHLS.US,D,20240618,000000,20.48,20.68,20.4799,20.6582,3031,0
+EHLS.US,D,20240620,000000,20.8,20.8,20.2935,20.2935,320,0
+EHLS.US,D,20240621,000000,20.12,20.12,20.0962,20.0962,211,0
+EHLS.US,D,20240624,000000,20.03,20.07,20.03,20.045,775,0
+EHLS.US,D,20240625,000000,20.26,20.3964,20.26,20.3964,318,0
+EHLS.US,D,20240626,000000,20.33,20.33,20.13,20.1805,6598,0
+EHLS.US,D,20240627,000000,20.27,20.27,20.205,20.2236,641,0
+EHLS.US,D,20240628,000000,20.37,20.37,20.1001,20.147,608,0
+EHLS.US,D,20240701,000000,20.21,20.21,20.12,20.1422,2756,0
+EHLS.US,D,20240702,000000,20.15,20.1808,20.1404,20.1808,559,0
+EHLS.US,D,20240703,000000,20.27,20.3762,20.27,20.3762,216,0
+EHLS.US,D,20240705,000000,20.3427,20.3427,20.3427,20.3427,1,0
+EHLS.US,D,20240708,000000,20.41,20.4301,20.36,20.385,782,0
+EHLS.US,D,20240709,000000,20.47,20.495,20.3299,20.3299,245,0
+EHLS.US,D,20240710,000000,20.44,20.44,20.3,20.415,15498,0
+EHLS.US,D,20240711,000000,20.1532,20.1532,20.1532,20.1532,2,0
+EHLS.US,D,20240712,000000,20.345,20.345,20.2451,20.2451,100,0
+EHLS.US,D,20240715,000000,20.49,20.515,20.43,20.4651,16811,0
+EHLS.US,D,20240716,000000,20.525,20.525,20.5,20.5,181,0
+EHLS.US,D,20240717,000000,19.7933,19.7933,19.7933,19.7933,155,0
+EHLS.US,D,20240718,000000,19.6,19.6,19.6,19.6,15,0
+EHLS.US,D,20240719,000000,19.78,19.78,19.58,19.58,101,0
+EHLS.US,D,20240722,000000,19.84,19.84,19.83,19.83,1197,0
+EHLS.US,D,20240723,000000,20.03,20.04,20,20,822,0
+EHLS.US,D,20240724,000000,19.5157,19.5157,19.5157,19.5157,66,0
+EHLS.US,D,20240725,000000,19.4199,19.4199,19.4199,19.4199,58,0
+EHLS.US,D,20240726,000000,19.62,19.7374,19.62,19.7374,176,0
+EHLS.US,D,20240729,000000,19.45,19.5183,19.45,19.5183,162,0
+EHLS.US,D,20240730,000000,19.53,19.53,19.335,19.335,701,0
+EHLS.US,D,20240731,000000,19.585,19.74,19.585,19.5903,2200,0
+EHLS.US,D,20240801,000000,19.56,19.58,19.56,19.58,1316,0
+EHLS.US,D,20240802,000000,18.965,19.0056,18.965,19.0056,432,0
+EHLS.US,D,20240805,000000,18.6567,18.6567,18.6567,18.6567,1,0
+EHLS.US,D,20240806,000000,18.9,18.9,18.9,18.9,37,0
+EHLS.US,D,20240807,000000,18.8777,18.8777,18.8777,18.8777,6,0
+EHLS.US,D,20240808,000000,19.18,19.18,19.16,19.167,300,0
+EHLS.US,D,20240809,000000,19.3947,19.3947,19.3947,19.3947,6,0
+EHLS.US,D,20240812,000000,19.35,19.35,19.3263,19.3263,762,0
+EHLS.US,D,20240813,000000,19.49,19.49,19.4892,19.4892,253,0
+EHLS.US,D,20240814,000000,19.585,19.585,19.585,19.585,134,0
+EHLS.US,D,20240815,000000,19.7558,19.7558,19.7558,19.7558,4,0
+EHLS.US,D,20240816,000000,19.91,19.9319,19.91,19.9319,134,0
+EHLS.US,D,20240819,000000,20.0677,20.095,20.03,20.095,4694,0
+EHLS.US,D,20240820,000000,20.03,20.07,20.03,20.035,13471,0
+EHLS.US,D,20240821,000000,20.1,20.23,20.1,20.215,6181,0
+EHLS.US,D,20240822,000000,20.23,20.27,20.215,20.215,3100,0
+EHLS.US,D,20240823,000000,20.29,20.4936,20.29,20.4936,5800,0
+EHLS.US,D,20240826,000000,20.42,20.53,20.42,20.4963,23754,0
+EHLS.US,D,20240827,000000,20.46,20.53,20.45,20.4929,12020,0
+EHLS.US,D,20240828,000000,20.49,20.51,20.44,20.445,5462,0
+EHLS.US,D,20240829,000000,20.54,20.55,20.48,20.505,10925,0
+EHLS.US,D,20240830,000000,20.34,20.61,20.34,20.5988,20757,0
+EHLS.US,D,20240903,000000,20.39,20.4,20.39,20.3954,9723,0
+EHLS.US,D,20240904,000000,20.3599,20.3799,20.3101,20.345,11551,0
+EHLS.US,D,20240905,000000,20.1299,20.22,20.12,20.2177,6429,0
+EHLS.US,D,20240906,000000,20.1,20.1,19.9419,19.9419,2332,0
+EHLS.US,D,20240909,000000,20.16,20.2,20.16,20.1689,466,0
+EHLS.US,D,20240910,000000,20.02,20.135,20.01,20.135,1450,0
+EHLS.US,D,20240911,000000,20.1987,20.1987,20.1987,20.1987,2,0
+EHLS.US,D,20240912,000000,20.4299,20.4299,20.3902,20.3902,3115,0
+EHLS.US,D,20240913,000000,20.515,20.595,20.515,20.5904,1770,0
+EHLS.US,D,20240916,000000,20.675,20.77,20.675,20.6947,3045,0
+EHLS.US,D,20240917,000000,20.6241,20.6241,20.6241,20.6241,1,0
+EHLS.US,D,20240918,000000,20.7701,20.7701,20.6846,20.6846,407,0
+EHLS.US,D,20240919,000000,20.875,20.875,20.875,20.875,40,0
+EHLS.US,D,20240920,000000,20.9,20.9472,20.9,20.9472,664,0
+EHLS.US,D,20240923,000000,21.06,21.09,21.025,21.025,9618,0
+EHLS.US,D,20240924,000000,20.955,20.955,20.955,20.955,1,0
+EHLS.US,D,20240925,000000,20.9231,20.9231,20.9231,20.9231,3,0
+EHLS.US,D,20240926,000000,20.7399,20.74,20.67,20.67,5046,0
+EHLS.US,D,20240927,000000,20.6758,20.6758,20.6758,20.6758,81,0
+EHLS.US,D,20240930,000000,20.72,20.86,20.72,20.86,4512,0
+EHLS.US,D,20241001,000000,20.8644,20.8644,20.8644,20.8644,12,0
+EHLS.US,D,20241002,000000,20.9172,20.9172,20.9172,20.9172,3,0
+EHLS.US,D,20241003,000000,20.89,20.95,20.89,20.9274,10151,0
+EHLS.US,D,20241004,000000,20.99,21.0899,20.98,21.0451,8330,0
+EHLS.US,D,20241007,000000,20.9237,20.9237,20.9237,20.9237,86,0
+EHLS.US,D,20241008,000000,21.13,21.1649,21.13,21.1649,1000,0
+EHLS.US,D,20241009,000000,21.15,21.15,21.14,21.14,3015,0
+EHLS.US,D,20241010,000000,21.018,21.018,21.018,21.018,3,0
+EHLS.US,D,20241011,000000,21.25,21.3299,21.25,21.3102,2000,0
+EHLS.US,D,20241014,000000,21.4799,21.4799,21.4198,21.4198,1000,0
+EHLS.US,D,20241015,000000,21.2718,21.2718,21.2718,21.2718,2,0
+EHLS.US,D,20241016,000000,21.4699,21.4899,21.4398,21.4398,300,0
+EHLS.US,D,20241017,000000,21.305,21.305,21.305,21.305,1,0
+EHLS.US,D,20241018,000000,21.3,21.3245,21.3,21.3245,116,0
+EHLS.US,D,20241021,000000,21.21,21.2596,21.21,21.2596,1205,0
+EHLS.US,D,20241022,000000,21.22,21.2392,21.22,21.2392,11573,0
+EHLS.US,D,20241023,000000,21.18,21.19,21.12,21.138,9440,0
+EHLS.US,D,20241024,000000,21.0801,21.19,21.0801,21.1568,571,0
+EHLS.US,D,20241025,000000,21.08,21.08,21.0795,21.0795,1467,0
+EHLS.US,D,20241028,000000,21.22,21.27,21.1799,21.1799,18169,0
+EHLS.US,D,20241029,000000,21.34,21.4823,21.34,21.4823,270,0
+EHLS.US,D,20241030,000000,21.54,21.54,21.54,21.54,74,0
+EHLS.US,D,20241031,000000,21.36,21.36,21.2865,21.2865,473,0
+EHLS.US,D,20241101,000000,21.266,21.266,21.266,21.266,157,0
+EHLS.US,D,20241104,000000,21.0759,21.0759,21.0759,21.0759,132,0
+EHLS.US,D,20241105,000000,21.48,21.5264,21.48,21.5264,104,0
+EHLS.US,D,20241106,000000,22,22.112,22,22.112,391,0
+EHLS.US,D,20241107,000000,22.275,22.38,22.275,22.345,201,0
+EHLS.US,D,20241108,000000,22.56,22.77,22.56,22.735,1558,0
+EHLS.US,D,20241111,000000,23.07,23.07,22.93,22.9385,4171,0
+EHLS.US,D,20241112,000000,22.89,22.91,22.74,22.8191,5909,0
+EHLS.US,D,20241113,000000,23.04,23.04,22.6224,22.6224,116,0
+EHLS.US,D,20241114,000000,22.99,22.99,22.37,22.37,804,0
+EHLS.US,D,20241115,000000,22.27,22.32,22.27,22.29,1026,0
+EHLS.US,D,20241118,000000,22.38,22.59,22.38,22.4711,301,0
+EHLS.US,D,20241119,000000,22.58,22.805,22.58,22.805,557,0
+EHLS.US,D,20241120,000000,22.63,22.788,22.63,22.788,335,0
+EHLS.US,D,20241121,000000,22.93,23.2,22.93,23.1225,765,0
+EHLS.US,D,20241122,000000,23.095,23.32,23.095,23.3,1937,0
+EHLS.US,D,20241126,000000,23.33,23.47,23.33,23.44,252,0
+EHLS.US,D,20241127,000000,23.15,23.195,23.15,23.195,262,0
+EHLS.US,D,20241129,000000,23.44,23.44,23.38,23.38,206,0
+EHLS.US,D,20241202,000000,23.36,23.41,23.1196,23.1196,45805,0
+EHLS.US,D,20241203,000000,23.24,23.24,23.225,23.225,200,0
+EHLS.US,D,20241204,000000,23.37,23.4214,23.37,23.4214,307,0
+EHLS.US,D,20241205,000000,23.54,23.54,23.4301,23.4516,443,0
+EHLS.US,D,20241206,000000,23.54,23.58,23.4511,23.56,822,0
+EHLS.US,D,20241209,000000,23.71,23.71,22.7106,22.7106,2862,0
+EHLS.US,D,20241210,000000,22.95,22.95,22.95,22.95,126,0
+EHLS.US,D,20241211,000000,22.77,23.06,22.77,22.985,590,0
+EHLS.US,D,20241212,000000,22.93,22.93,22.845,22.845,182,0
+EHLS.US,D,20241213,000000,22.93,22.96,22.8981,22.8981,1877,0
+EHLS.US,D,20241216,000000,23.15,23.29,23.15,23.2377,5948,0
+EHLS.US,D,20241217,000000,22.62,22.681,22.62,22.681,1410,0
+EHLS.US,D,20241218,000000,22.7,22.7,21.85,21.85,1947,0
+EHLS.US,D,20241219,000000,22.23,22.23,21.9406,21.9406,762,0
+EHLS.US,D,20241220,000000,21.94,22.3499,21.94,22.28,3920,0
+EHLS.US,D,20241223,000000,22.19,22.22,22.17,22.2,6095,0
+EHLS.US,D,20241224,000000,22.34,22.4304,22.34,22.4304,354,0
+EHLS.US,D,20241226,000000,22.42,22.61,22.401,22.61,3293,0
+EHLS.US,D,20241227,000000,22.41,22.41,22.17,22.2744,4499,0
+EHLS.US,D,20241230,000000,22.1,22.2999,22.06,22.24,2312,0
+EHLS.US,D,20241231,000000,22.13,22.1499,22.0078,22.0078,3141,0
+EHLS.US,D,20250102,000000,22.32,22.3432,22.1,22.3064,685,0
+EHLS.US,D,20250103,000000,22.605,22.67,22.5699,22.67,1103,0
+EHLS.US,D,20250106,000000,22.825,22.9,22.7362,22.8388,36279,0
+EHLS.US,D,20250107,000000,22.55,22.67,22.47,22.505,2037,0
+EHLS.US,D,20250108,000000,22.53,22.55,22.5199,22.5394,899,0
+EHLS.US,D,20250110,000000,22.12,22.36,22.12,22.3288,218,0
+EHLS.US,D,20250113,000000,22.17,22.17,21.79,21.88,14591,0
+EHLS.US,D,20250114,000000,22.21,22.33,22.12,22.1873,1770,0
+EHLS.US,D,20250115,000000,22.63,22.65,22.578,22.635,5656,0
+EHLS.US,D,20250116,000000,22.81,22.81,22.6749,22.6749,272,0
+EHLS.US,D,20250117,000000,22.79,22.8062,22.7165,22.7165,5128,0
+EHLS.US,D,20250121,000000,23.12,23.2,22.98,23.2,1245,0
+EHLS.US,D,20250122,000000,23.53,23.53,23.2499,23.32,12198,0
+EHLS.US,D,20250123,000000,23.1758,23.35,23.1758,23.285,8036,0
+EHLS.US,D,20250124,000000,23.12,23.29,23.12,23.19,4375,0
+EHLS.US,D,20250127,000000,22.31,22.31,22,22,1631,0
+EHLS.US,D,20250128,000000,22.07,22.5102,22.07,22.5102,3469,0
+EHLS.US,D,20250129,000000,22.68,22.73,22.55,22.68,2085,0
+EHLS.US,D,20250130,000000,23.01,23.02,22.9399,22.945,1212,0
+EHLS.US,D,20250203,000000,22.612,22.9799,22.58,22.885,3278,0
+EHLS.US,D,20250204,000000,23.2799,23.2799,22.97,23.1195,3191,0
+EHLS.US,D,20250205,000000,23.16,23.27,23.16,23.255,469,0
+EHLS.US,D,20250206,000000,23.35,23.42,23.2825,23.42,10402,0
+EHLS.US,D,20250207,000000,23.45,23.56,23.335,23.335,8409,0
+EHLS.US,D,20250210,000000,23.39,23.5799,23.39,23.4453,10479,0
+EHLS.US,D,20250212,000000,23.27,23.27,23.19,23.1913,786,0
+EHLS.US,D,20250213,000000,23.26,23.26,23.26,23.26,1310,0
+EHLS.US,D,20250214,000000,23.27,23.39,23.27,23.365,504,0
+EHLS.US,D,20250218,000000,23.385,23.4185,23.375,23.4185,376,0
+EHLS.US,D,20250219,000000,23.33,23.345,23.19,23.2086,17365,0
+EHLS.US,D,20250220,000000,22.93,22.93,22.71,22.805,1043,0
+EHLS.US,D,20250221,000000,22.5785,22.5785,22.0223,22.0223,5484,0
+EHLS.US,D,20250224,000000,21.56,21.79,21.5,21.67,1977,0
+EHLS.US,D,20250225,000000,21.24,21.295,21.0439,21.29,2511,0
+EHLS.US,D,20250226,000000,21.795,21.855,21.62,21.67,3551,0
+EHLS.US,D,20250227,000000,21.58,21.64,21.2151,21.2151,2006,0
+EHLS.US,D,20250228,000000,21.11,21.57,21.11,21.5591,825,0
+EHLS.US,D,20250303,000000,21.5,21.64,21.122,21.122,1145,0
+EHLS.US,D,20250304,000000,20.83,21.185,20.78,20.9241,9559,0
+EHLS.US,D,20250305,000000,20.97,21.1978,20.9301,21.1978,4609,0
+EHLS.US,D,20250306,000000,20.98,21,20.2895,20.2895,1027,0
+EHLS.US,D,20250307,000000,19.89,20.1228,19.89,20.1228,935,0
+EHLS.US,D,20250310,000000,19.57,19.59,19.13,19.3,2460,0
+EHLS.US,D,20250311,000000,19.39,19.825,19.39,19.73,1547,0
+EHLS.US,D,20250312,000000,19.98,20.09,19.74,20.03,12380,0
+EHLS.US,D,20250313,000000,19.82,19.82,19.63,19.6363,4153,0
+EHLS.US,D,20250314,000000,20.01,20.1444,20.01,20.1444,3112,0
+EHLS.US,D,20250317,000000,20.31,20.42,20.26,20.3141,22417,0
+EHLS.US,D,20250318,000000,20.17,20.17,20.03,20.065,6098,0
+EHLS.US,D,20250319,000000,20.1,20.3808,20.1,20.3808,946,0
+EHLS.US,D,20250321,000000,20.25,20.3515,20.25,20.3515,202,0
+EHLS.US,D,20250324,000000,20.67,20.69,20.62,20.65,1271,0
+EHLS.US,D,20250325,000000,20.715,20.7697,20.715,20.7697,998,0
+EHLS.US,D,20250326,000000,20.62,20.62,20.38,20.4299,7193,0
+EHLS.US,D,20250327,000000,20.35,20.45,20.285,20.285,378,0
+EHLS.US,D,20250328,000000,20.0952,20.1001,20.0952,20.1001,123,0
+EHLS.US,D,20250401,000000,20.16,20.3,20.16,20.295,540,0
+EHLS.US,D,20250402,000000,20.4099,20.4099,20.4022,20.4022,1307,0
+EHLS.US,D,20250403,000000,19.77,20.075,19.77,19.9092,39397,0
+EHLS.US,D,20250404,000000,19.21,19.25,19,19,3785,0
+EHLS.US,D,20250407,000000,18.55,19.23,18.55,19.23,2806,0
+EHLS.US,D,20250408,000000,19.77,19.77,19.1999,19.291,7441,0
+EHLS.US,D,20250409,000000,19.3621,20.11,19.08,19.9759,1544,0
+EHLS.US,D,20250410,000000,19.95,20.0899,19.8192,19.95,3206,0
+EHLS.US,D,20250411,000000,20,20.2799,19.96,20.2005,5784,0
+EHLS.US,D,20250414,000000,20.53,20.53,20.44,20.48,1893,0
+EHLS.US,D,20250415,000000,20.67,20.7093,20.66,20.66,1723,0
+EHLS.US,D,20250416,000000,20.57,20.68,20.57,20.68,3580,0
+EHLS.US,D,20250417,000000,20.6857,20.7499,20.615,20.615,1971,0
+EHLS.US,D,20250421,000000,20.34,20.3499,20.15,20.205,11689,0
+EHLS.US,D,20250422,000000,20.5499,20.62,20.5499,20.56,2434,0
+EHLS.US,D,20250423,000000,20.8836,20.8836,20.84,20.8709,971,0
+EHLS.US,D,20250424,000000,20.96,20.9899,20.9,20.9,577,0
+EHLS.US,D,20250425,000000,20.9192,20.9192,20.9049,20.9049,1231,0
+EHLS.US,D,20250428,000000,20.8549,20.975,20.8528,20.975,4493,0
+EHLS.US,D,20250429,000000,20.95,20.985,20.95,20.985,321,0
+EHLS.US,D,20250430,000000,20.765,21.0138,20.765,21.0138,15065,0
+EHLS.US,D,20250501,000000,21.01,21.07,21.0038,21.0038,4363,0
+EHLS.US,D,20250502,000000,21.16,21.29,21.16,21.2166,5675,0
+EHLS.US,D,20250506,000000,21.172,21.3247,21.172,21.3247,406,0
+EHLS.US,D,20250507,000000,21.2796,21.311592,21.2714,21.2714,3756,0
+EHLS.US,D,20250508,000000,21.24,21.24,21.1079,21.1079,471,0
+EHLS.US,D,20250509,000000,21.11,21.11,21.027767,21.065,756,0
+EHLS.US,D,20250512,000000,20.95,20.95,20.93,20.93,334,0
+EHLS.US,D,20250513,000000,21.3,21.3107,21.274,21.274,2496,0
+EHLS.US,D,20250514,000000,21.39,21.45,21.39,21.45,208,0
+EHLS.US,D,20250515,000000,21.46,21.56,21.4499,21.5345,817,0
+EHLS.US,D,20250519,000000,21.651,21.8353,21.651,21.8353,282,0
+EHLS.US,D,20250520,000000,21.8,21.89,21.8,21.89,1459,0
+EHLS.US,D,20250521,000000,21.94,22.01,21.83,21.8603,10886,0
+EHLS.US,D,20250522,000000,21.8,21.8,21.695,21.695,301,0
+EHLS.US,D,20250523,000000,21.8501,21.89,21.83,21.863,2708,0
+EHLS.US,D,20250527,000000,21.98,21.98,21.9,21.94,14011,0
+EHLS.US,D,20250528,000000,21.8701,21.8899,21.8701,21.8899,291,0
+EHLS.US,D,20250530,000000,21.68,21.8018,21.68,21.8018,196,0
+EHLS.US,D,20250602,000000,21.95,22.0784,21.95,22.0784,1624,0
+EHLS.US,D,20250603,000000,22.1612,22.52,21.9397,21.9397,12745,0
+EHLS.US,D,20250604,000000,21.87,21.9,21.8606,21.8606,1280,0
+EHLS.US,D,20250605,000000,21.82,21.9325,21.76,21.8089,5602,0
+EHLS.US,D,20250606,000000,21.82,21.9,21.82,21.895,549,0
+EHLS.US,D,20250609,000000,21.75,21.75,21.6851,21.6851,48818,0
+EHLS.US,D,20250610,000000,21.54,21.54,21.37,21.405,444,0
+EHLS.US,D,20250611,000000,21.68,21.7,21.6454,21.6454,11520,0
+EHLS.US,D,20250612,000000,21.72,21.78,21.72,21.7403,3322,0
+EHLS.US,D,20250613,000000,21.7,21.7,21.66,21.6858,366,0
+EHLS.US,D,20250616,000000,21.98,21.98,21.791,21.88,24808,0
+EHLS.US,D,20250617,000000,21.8,21.865,21.72,21.8422,3441,0
+EHLS.US,D,20250618,000000,21.89,21.95,21.87,21.8965,11946,0
+EHLS.US,D,20250620,000000,21.9,21.9,21.8544,21.8544,216,0
+EHLS.US,D,20250623,000000,21.97,21.97,21.89,21.965,19986,0
+EHLS.US,D,20250624,000000,22.12,22.12,22.105,22.105,117,0
+EHLS.US,D,20250626,000000,22.17,22.245,22.17,22.245,6644,0
+EHLS.US,D,20250627,000000,21.931,22.4,21.931,22.3012,6541,0
+EHLS.US,D,20250630,000000,22.44,22.447805,22.417905,22.445,1821,0
+EHLS.US,D,20250701,000000,22.21,22.21,21.66,21.835,12461,0
+EHLS.US,D,20250702,000000,21.78,21.8999,21.78,21.8598,1545,0
+EHLS.US,D,20250703,000000,22.04,22.0613,22.03,22.0613,1310,0
+EHLS.US,D,20250707,000000,22.1309,22.29,22.1309,22.29,1939,0
+EHLS.US,D,20250708,000000,22.23,22.23,21.9132,22.005,2192,0
+EHLS.US,D,20250709,000000,22.24,22.24,22.1684,22.1684,1981,0
+EHLS.US,D,20250710,000000,22.12,22.12,21.74,21.9375,2603,0
+EHLS.US,D,20250711,000000,22.12,22.12,22.05,22.0547,647,0
+EHLS.US,D,20250714,000000,22.37,22.4119,22.37,22.4119,532,0
+EHLS.US,D,20250715,000000,22.41,22.5142,22.38,22.5142,10696,0
+EHLS.US,D,20250716,000000,22.48,22.57,22.48,22.535,62782,0
+EHLS.US,D,20250718,000000,22.44,22.57,22.44,22.51,9477,0
+EHLS.US,D,20250721,000000,22.52,22.55,22.405,22.405,5097,0
+EHLS.US,D,20250722,000000,22.11,22.15,22.09,22.115,1250,0
+EHLS.US,D,20250723,000000,21.9,22.19,21.9,22.19,1124,0
+EHLS.US,D,20250724,000000,22.125,22.23,22.05,22.07,39788,0
+EHLS.US,D,20250725,000000,22.01,22.1,22.01,22.0518,9212,0
+EHLS.US,D,20250728,000000,22.0717,22.19,21.95,22.0863,28359,0
+EHLS.US,D,20250729,000000,22.11,22.13,21.98,22.1197,10501,0
+EHLS.US,D,20250730,000000,22.26,22.37,21.67,22.2954,4465,0
+EHLS.US,D,20250731,000000,22.415,22.415,22.35,22.3777,3183,0
+EHLS.US,D,20250801,000000,22,22.26,21.95,22.125,10559,0
+EHLS.US,D,20250804,000000,22.39,22.47,22.32,22.4504,17375,0
+EHLS.US,D,20250805,000000,22.5,22.5,22.13,22.356,2446,0
+EHLS.US,D,20250806,000000,22.32,22.45,22.238026,22.439,2791,0
+EHLS.US,D,20250807,000000,22.4017,22.4473,22.25,22.4473,8254,0
+EHLS.US,D,20250808,000000,22.46,22.46,21.44,22.4541,25834,0
+EHLS.US,D,20250811,000000,22.53,22.53,22.52,22.5202,4034,0
+EHLS.US,D,20250812,000000,22.59,22.6647,22.59,22.6647,1798,0
+EHLS.US,D,20250813,000000,22.43,22.43,22.32,22.3732,3921,0
+EHLS.US,D,20250814,000000,22.25,22.262,22.22,22.262,2620,0
+EHLS.US,D,20250815,000000,22.09,22.1153,22.09,22.1153,1613,0
+EHLS.US,D,20250818,000000,22.11,22.1747,22.11,22.1747,978,0
+EHLS.US,D,20250819,000000,21.7544,21.7544,21.7153,21.7153,482,0
+EHLS.US,D,20250820,000000,21.65,21.8601,21.65,21.8601,217,0
+EHLS.US,D,20250821,000000,22.035,22.035,21.9839,22.0216,1867,0
+EHLS.US,D,20250822,000000,22.1743,22.1743,22.03,22.03,1231,0
+EHLS.US,D,20250825,000000,22.22,22.22,22.1198,22.1198,1037,0
+EHLS.US,D,20250826,000000,22.39,22.4547,22.39,22.4547,428,0
+EHLS.US,D,20250828,000000,22.4744,22.5341,22.465,22.465,926,0
+EHLS.US,D,20250829,000000,22.19,22.2885,22.19,22.2885,236,0
+EHLS.US,D,20250903,000000,22.28,22.37,22.19,22.2612,1511,0
+EHLS.US,D,20250904,000000,22.2,22.27,22.2,22.2544,1831,0
+EHLS.US,D,20250905,000000,22,22.24,22,22.2159,11782,0
+EHLS.US,D,20250908,000000,22.3756,22.3756,22.363,22.363,4222,0
+EHLS.US,D,20250909,000000,22.31,22.375,22.3082,22.375,1602,0
+EHLS.US,D,20250910,000000,22.69,22.69,22.54,22.59,1348,0
+EHLS.US,D,20250911,000000,22.68,22.7,22.6296,22.6296,2060,0
+EHLS.US,D,20250912,000000,22.64,22.7444,22.61,22.7444,6559,0
+EHLS.US,D,20250915,000000,22.8,22.8799,22.8,22.8799,469,0
+EHLS.US,D,20250916,000000,22.62,22.6644,22.62,22.6644,291,0
+EHLS.US,D,20250917,000000,22.72,22.73,22.72,22.7267,397,0
+EHLS.US,D,20250918,000000,22.9205,23.0947,22.9205,23.0947,250,0
+EHLS.US,D,20250919,000000,23.35,23.3966,23.35,23.3966,645,0
+EHLS.US,D,20250922,000000,23.562,23.5741,23.55,23.5741,422,0
+EHLS.US,D,20250923,000000,23.62,23.72,23.59,23.6472,4495,0
+EHLS.US,D,20250925,000000,23.19,23.2038,23.16,23.2038,2091,0
+EHLS.US,D,20250929,000000,23.46,23.46,23.4313,23.4313,140,0
+EHLS.US,D,20250930,000000,23.44,23.44,23.4366,23.4366,126,0
+EHLS.US,D,20251001,000000,23.39,23.455,23.39,23.4235,1103,0
+EHLS.US,D,20251002,000000,23.47,23.505,23.47,23.4975,2654,0
+EHLS.US,D,20251003,000000,23.47,23.57,23.4621,23.4621,856,0
+EHLS.US,D,20251006,000000,23.65,23.87,23.65,23.7965,2525,0
+EHLS.US,D,20251007,000000,23.67,23.7877,23.54,23.7877,1848,0
+EHLS.US,D,20251008,000000,24,24.1282,23.92,24.1282,10398,0
+EHLS.US,D,20251009,000000,24.25,24.25,24.08,24.1529,1720,0
+EHLS.US,D,20251010,000000,24.25,24.36,23.6795,23.6795,1060,0
+EHLS.US,D,20251013,000000,24.27,24.4097,24.2,24.4097,1913,0
+EHLS.US,D,20251014,000000,24.17,24.61,24.17,24.4541,13877,0
+EHLS.US,D,20251015,000000,24.73,24.73,24.38,24.5747,11942,0
+EHLS.US,D,20251016,000000,24.7,24.7394,24.1862,24.1862,5337,0
+EHLS.US,D,20251017,000000,23.74,23.835,23.62,23.688,2555,0
+EHLS.US,D,20251020,000000,23.8001,23.999,23.8001,23.935,3079,0
+EHLS.US,D,20251021,000000,23.485,23.485,23.4316,23.4316,440,0
+EHLS.US,D,20251022,000000,23.08,23.0918,23.08,23.0918,7666,0
+EHLS.US,D,20251023,000000,23.44,23.5405,23.42,23.4637,1303,0
+EHLS.US,D,20251024,000000,23.86,23.86,23.78,23.8051,1969,0
+EHLS.US,D,20251027,000000,23.87,23.87,23.67,23.7856,9936,0
+EHLS.US,D,20251028,000000,23.76,23.86,23.76,23.7994,1384,0
+EHLS.US,D,20251029,000000,23.95,24.06,23.95,23.9578,4429,0
+EHLS.US,D,20251030,000000,23.891,23.9,23.7853,23.7853,6572,0
+EHLS.US,D,20251031,000000,23.93,23.93,23.8597,23.8597,109,0
+EHLS.US,D,20251103,000000,24.15,24.15,23.7644,23.7644,564,0
+EHLS.US,D,20251104,000000,23.24,23.41,23.2042,23.2042,3178,0
+EHLS.US,D,20251105,000000,23.2,23.41,23.2,23.3931,2600,0
+EHLS.US,D,20251106,000000,23.27,23.27,23.0446,23.0446,1269,0
+EHLS.US,D,20251107,000000,22.73,23.21,22.7,23.21,1160,0
+EHLS.US,D,20251110,000000,23.62,23.669,23.6097,23.6097,862,0
+EHLS.US,D,20251111,000000,23.45,23.4699,23.37,23.4252,18235,0
+EHLS.US,D,20251112,000000,23.29,23.495,23.29,23.4377,1277,0
+EHLS.US,D,20251113,000000,23.11,23.2,22.69,22.7259,2325,0
+EHLS.US,D,20251114,000000,22.3,23.05,22.3,22.9222,3163,0
+EHLS.US,D,20251117,000000,22.97,22.97,22.7498,22.8253,3125,0
+EHLS.US,D,20251118,000000,23.012,23.012,22.9182,22.9182,1542,0
+EHLS.US,D,20251119,000000,23.122,23.17,22.99,23.0517,510,0
+EHLS.US,D,20251120,000000,23.42,23.42,22.3484,22.3484,484,0
+EHLS.US,D,20251121,000000,22.45,22.45,22.4049,22.4049,535,0
+EHLS.US,D,20251124,000000,22.6401,23.1437,22.6401,23.1437,540,0
+EHLS.US,D,20251125,000000,23.02,23.2303,23.01,23.2303,3560,0
+EHLS.US,D,20251126,000000,23.39,23.47,23.39,23.4439,548,0
+EHLS.US,D,20251128,000000,23.592,23.6177,23.592,23.6177,132,0
+EHLS.US,D,20251202,000000,23.18,23.1928,23.16,23.1928,262,0
+EHLS.US,D,20251203,000000,23.16,23.2611,22.94,23.2611,9116,0
+EHLS.US,D,20251204,000000,23.335,23.61,23.335,23.5884,5408,0
+EHLS.US,D,20251205,000000,23.4,23.4,23.36,23.3709,2355,0
+EHLS.US,D,20251208,000000,23.44,23.4475,23.43,23.4452,1698,0
+EHLS.US,D,20251209,000000,23.57,23.57,23.5552,23.5552,142,0
+EHLS.US,D,20251210,000000,23.468,23.62,23.468,23.5772,1532,0
+EHLS.US,D,20251211,000000,23.28,23.7028,23.26,23.7028,2494,0
+EHLS.US,D,20251216,000000,23,23.1239,22.9,23.1239,91103,0
+EHLS.US,D,20251217,000000,22.67,22.67,22.65,22.6582,2879,0
+EHLS.US,D,20251218,000000,22.63,23.052,22.63,23.0061,2217,0
+EHLS.US,D,20251219,000000,23.315,23.4414,23.315,23.4414,784,0
+EHLS.US,D,20251222,000000,23.67,23.84,23.67,23.8155,869,0
+EHLS.US,D,20251223,000000,23.88,23.9193,23.88,23.9193,392,0
+EHLS.US,D,20251226,000000,23.86,23.86,23.825,23.825,1019,0
+EHLS.US,D,20260102,000000,23.622,23.7628,23.622,23.7628,713,0
+EHLS.US,D,20260105,000000,23.99,24.1918,23.99,24.1918,879,0
+EHLS.US,D,20260106,000000,24.15,24.4312,24.15,24.4312,961,0
+EHLS.US,D,20260108,000000,24.37,24.37,24.1679,24.1679,131,0
+EHLS.US,D,20260109,000000,24.495,24.53,24.4798,24.4798,301,0
+EHLS.US,D,20260112,000000,24.67,24.81,24.67,24.805,2431,0
+EHLS.US,D,20260113,000000,24.91,25.045,24.91,24.9188,1606,0
+EHLS.US,D,20260114,000000,24.68,24.9384,24.68,24.9384,534,0
+EHLS.US,D,20260115,000000,25.12,25.24,25.12,25.1811,5986,0
+EHLS.US,D,20260116,000000,25.36,25.39,25.35,25.3631,430,0
+EHLS.US,D,20260120,000000,25.452,25.56,25.4,25.4455,101466,0
+EHLS.US,D,20260121,000000,25.602,25.8,25.32,25.5762,2879,0
+EHLS.US,D,20260122,000000,25.72,25.81,25.72,25.7368,2209,0
+EHLS.US,D,20260123,000000,25.69,25.69,25.65,25.6646,1362,0
+EHLS.US,D,20260126,000000,25.935,25.935,25.535,25.535,505,0
+EHLS.US,D,20260127,000000,25.8,26.008,25.8,26.008,309,0
+EHLS.US,D,20260128,000000,25.99,26.1016,25.99,26.1016,1469,0
+EHLS.US,D,20260129,000000,25.69,26.057,25.69,26.057,1184,0
+EHLS.US,D,20260130,000000,25.9,25.9,25.115,25.1343,1001,0
+EHLS.US,D,20260202,000000,25.29,25.415,25.29,25.3253,707,0
+EHLS.US,D,20260203,000000,25.72,25.9441,25.645,25.9441,1425,0
+EHLS.US,D,20260204,000000,25.36,25.3601,24.8442,24.8442,1066,0
+EHLS.US,D,20260205,000000,24.65,24.77,24.48,24.5359,3415,0
+EHLS.US,D,20260206,000000,25.052,25.39,25.052,25.3576,2640,0
+EHLS.US,D,20260209,000000,25.5,25.82,25.5,25.8043,2664,0
+EHLS.US,D,20260210,000000,25.4904,25.4904,25.4792,25.4792,641,0
+EHLS.US,D,20260211,000000,25.33,25.6557,25.33,25.6557,464,0
+EHLS.US,D,20260213,000000,25.655,25.705,25.6184,25.6184,610,0
+EHLS.US,D,20260217,000000,25.6577,25.6577,25.6566,25.6566,201,0
+EHLS.US,D,20260218,000000,25.79,25.83,25.67,25.69,12105,0

daily/us/nasdaq etfs/fbot.us.txt

@@ -0,0 +1,674 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBOT.US,D,20230613,000000,25.76,25.93,25.7172,25.8021,30937,0
+FBOT.US,D,20230614,000000,25.94,26.11,25.84,26.07,35318,0
+FBOT.US,D,20230615,000000,26.22,26.5,26.21,26.46,36291,0
+FBOT.US,D,20230616,000000,26.48,26.48,26.296,26.296,60519,0
+FBOT.US,D,20230620,000000,26.02,26.31,26.02,26.17,26237,0
+FBOT.US,D,20230621,000000,26.12,26.12,25.8566,25.9975,13590,0
+FBOT.US,D,20230622,000000,25.74,25.81,25.66,25.7911,15290,0
+FBOT.US,D,20230623,000000,25.36,25.389,25.24,25.2888,16280,0
+FBOT.US,D,20230626,000000,25.32,25.32,25.07,25.07,7060,0
+FBOT.US,D,20230627,000000,25.18,25.375,25.085,25.36,13687,0
+FBOT.US,D,20230628,000000,25.24,25.5,25.24,25.44,20950,0
+FBOT.US,D,20230629,000000,25.44,25.55,25.38,25.43,24539,0
+FBOT.US,D,20230630,000000,25.56,25.8299,25.56,25.76,14385,0
+FBOT.US,D,20230703,000000,25.72,25.72,25.51,25.605,17691,0
+FBOT.US,D,20230705,000000,25.36,25.36,25.22,25.26,20302,0
+FBOT.US,D,20230706,000000,24.83,24.83,24.52,24.7697,24347,0
+FBOT.US,D,20230707,000000,24.81,25.0999,24.805,24.88,13225,0
+FBOT.US,D,20230710,000000,24.88,25.06,24.8405,25.04,15668,0
+FBOT.US,D,20230711,000000,25.17,25.2844,25.1442,25.2844,6859,0
+FBOT.US,D,20230712,000000,25.28,25.499,25.19,25.42,34321,0
+FBOT.US,D,20230713,000000,25.83,25.96,25.785,25.95,19505,0
+FBOT.US,D,20230714,000000,25.83,25.92,25.6793,25.69,25276,0
+FBOT.US,D,20230717,000000,25.71,25.94,25.62,25.94,20410,0
+FBOT.US,D,20230718,000000,25.82,26,25.73,25.95,23573,0
+FBOT.US,D,20230719,000000,26.01,26.01,25.73,25.74,19589,0
+FBOT.US,D,20230720,000000,25.44,25.46,25.15,25.15,26255,0
+FBOT.US,D,20230721,000000,25.27,25.27,25.08,25.08,9057,0
+FBOT.US,D,20230724,000000,25.08,25.2091,24.9901,25.01,22822,0
+FBOT.US,D,20230725,000000,25.08,25.2899,25.08,25.18,12913,0
+FBOT.US,D,20230726,000000,25.08,25.1706,24.98,25.1,8735,0
+FBOT.US,D,20230727,000000,25.29,25.4,24.89,24.93,16639,0
+FBOT.US,D,20230728,000000,24.9,25.1401,24.9,25.04,25625,0
+FBOT.US,D,20230731,000000,25,25.05,24.93,24.99,40447,0
+FBOT.US,D,20230801,000000,24.76,24.76,24.59,24.67,23992,0
+FBOT.US,D,20230802,000000,24.42,24.48,24.15,24.23,12731,0
+FBOT.US,D,20230803,000000,24.2,24.24,24.09,24.13,22952,0
+FBOT.US,D,20230804,000000,24.41,24.41,24.06,24.07,14437,0
+FBOT.US,D,20230807,000000,24.17,24.2398,24.12,24.21,10636,0
+FBOT.US,D,20230808,000000,23.95,24.04,23.76,23.86,11891,0
+FBOT.US,D,20230809,000000,23.72,23.74,23.4801,23.58,37971,0
+FBOT.US,D,20230810,000000,23.8,23.9252,23.6,23.6209,6435,0
+FBOT.US,D,20230811,000000,23.42,23.42,23.161,23.24,12398,0
+FBOT.US,D,20230814,000000,23,23.32,22.96,23.31,27300,0
+FBOT.US,D,20230815,000000,23.15,23.25,23.05,23.05,7111,0
+FBOT.US,D,20230816,000000,22.95,23.05,22.75,22.75,18089,0
+FBOT.US,D,20230817,000000,22.92,23.0046,22.715,22.72,6520,0
+FBOT.US,D,20230818,000000,22.43,22.59,22.39,22.5697,13279,0
+FBOT.US,D,20230821,000000,22.47,22.72,22.47,22.66,20942,0
+FBOT.US,D,20230822,000000,22.71,22.7737,22.58,22.62,13690,0
+FBOT.US,D,20230823,000000,22.74,23.04,22.74,22.96,13885,0
+FBOT.US,D,20230824,000000,23,23.085,22.65,22.65,11264,0
+FBOT.US,D,20230825,000000,22.7,22.805,22.525,22.71,14093,0
+FBOT.US,D,20230828,000000,22.87,23.04,22.87,23.04,7748,0
+FBOT.US,D,20230829,000000,23.01,23.57,23.01,23.51,15746,0
+FBOT.US,D,20230830,000000,23.51,23.6699,23.51,23.6,9835,0
+FBOT.US,D,20230831,000000,23.56,23.7,23.56,23.64,9082,0
+FBOT.US,D,20230901,000000,23.82,23.85,23.61,23.62,13025,0
+FBOT.US,D,20230905,000000,23.5,23.6099,23.45,23.52,23331,0
+FBOT.US,D,20230906,000000,23.49,23.56,23.3201,23.38,11261,0
+FBOT.US,D,20230907,000000,23.03,23.0899,22.95,23.01,14295,0
+FBOT.US,D,20230908,000000,22.93,23.0301,22.8601,22.9,9659,0
+FBOT.US,D,20230911,000000,22.97,23,22.8842,22.97,7080,0
+FBOT.US,D,20230912,000000,22.85,22.995,22.85,22.85,20661,0
+FBOT.US,D,20230913,000000,22.78,22.875,22.7562,22.78,10321,0
+FBOT.US,D,20230914,000000,22.84,22.92,22.77,22.9022,12487,0
+FBOT.US,D,20230915,000000,22.82,22.85,22.6902,22.74,27222,0
+FBOT.US,D,20230918,000000,22.55,22.785,22.5,22.71,23568,0
+FBOT.US,D,20230919,000000,22.58,22.6521,22.5,22.59,14779,0
+FBOT.US,D,20230920,000000,22.67,22.79,22.47,22.47,7604,0
+FBOT.US,D,20230921,000000,22.18,22.22,22,22,19927,0
+FBOT.US,D,20230922,000000,22.17,22.3,22.16,22.17,10999,0
+FBOT.US,D,20230925,000000,22.02,22.22,22.02,22.19,6334,0
+FBOT.US,D,20230926,000000,22.08,22.14,21.88,21.92,13635,0
+FBOT.US,D,20230927,000000,22.03,22.1,21.89,22.04,5056,0
+FBOT.US,D,20230928,000000,21.92,22.3099,21.92,22.19,5820,0
+FBOT.US,D,20230929,000000,22.4,22.4099,22.18,22.19,29486,0
+FBOT.US,D,20231002,000000,22.24,22.3,22.12,22.24,13766,0
+FBOT.US,D,20231003,000000,22.03,22.03,21.76,21.81,21842,0
+FBOT.US,D,20231004,000000,21.81,22.1,21.81,22.03,12670,0
+FBOT.US,D,20231005,000000,22.16,22.16,21.9415,22.1,9837,0
+FBOT.US,D,20231006,000000,21.93,22.4189,21.93,22.36,6400,0
+FBOT.US,D,20231009,000000,22.11,22.33,22.1,22.25,14112,0
+FBOT.US,D,20231010,000000,22.44,22.5499,22.41,22.41,8229,0
+FBOT.US,D,20231011,000000,22.51,22.565,22.4152,22.55,5230,0
+FBOT.US,D,20231012,000000,22.61,22.6441,22.39,22.39,10584,0
+FBOT.US,D,20231013,000000,22.36,22.36,22.06,22.09,8375,0
+FBOT.US,D,20231016,000000,22.14,22.3,22.1,22.2848,23046,0
+FBOT.US,D,20231017,000000,21.99,22.345,21.99,22.21,6032,0
+FBOT.US,D,20231018,000000,22.07,22.07,21.7,21.7,9126,0
+FBOT.US,D,20231019,000000,21.7,21.8,21.54,21.54,5420,0
+FBOT.US,D,20231020,000000,21.36,21.455,21.2,21.2,27242,0
+FBOT.US,D,20231023,000000,20.97,21.24,20.97,21.07,10342,0
+FBOT.US,D,20231024,000000,21.16,21.35,21.16,21.35,71851,0
+FBOT.US,D,20231025,000000,21.18,21.18,20.95,20.95,6010,0
+FBOT.US,D,20231026,000000,20.88,21.0136,20.72,20.73,6460,0
+FBOT.US,D,20231027,000000,20.89,20.895,20.76,20.76,3538,0
+FBOT.US,D,20231030,000000,21.03,21.125,20.91,21.05,15485,0
+FBOT.US,D,20231031,000000,21.0209,21.08,20.965,21.08,8016,0
+FBOT.US,D,20231101,000000,21.08,21.21,21.0401,21.21,4987,0
+FBOT.US,D,20231102,000000,21.49,21.64,21.46,21.64,10775,0
+FBOT.US,D,20231103,000000,21.9,22.1699,21.9,22.12,9875,0
+FBOT.US,D,20231106,000000,22.3,22.375,22.17,22.26,20775,0
+FBOT.US,D,20231107,000000,22.23,22.2899,22.12,22.24,7763,0
+FBOT.US,D,20231108,000000,22.21,22.329,22.2,22.22,12852,0
+FBOT.US,D,20231109,000000,22.3743,22.41,22.12,22.12,9763,0
+FBOT.US,D,20231110,000000,22.12,22.44,22.12,22.42,14645,0
+FBOT.US,D,20231113,000000,22.31,22.48,22.31,22.43,14346,0
+FBOT.US,D,20231114,000000,22.76,22.99,22.76,22.96,16523,0
+FBOT.US,D,20231115,000000,23.11,23.2414,23.065,23.09,10620,0
+FBOT.US,D,20231116,000000,23.08,23.16,23.04,23.1,14680,0
+FBOT.US,D,20231117,000000,23.24,23.31,23.24,23.3,7768,0
+FBOT.US,D,20231120,000000,23.48,23.7,23.48,23.65,9205,0
+FBOT.US,D,20231121,000000,23.68,23.76,23.65,23.69,12886,0
+FBOT.US,D,20231122,000000,23.71,23.72,23.55,23.62,6262,0
+FBOT.US,D,20231124,000000,23.58,23.66,23.58,23.61,3046,0
+FBOT.US,D,20231127,000000,23.52,23.6783,23.52,23.62,13999,0
+FBOT.US,D,20231128,000000,23.62,23.735,23.59,23.59,12427,0
+FBOT.US,D,20231129,000000,23.89,23.97,23.85,23.86,6896,0
+FBOT.US,D,20231130,000000,23.86,23.86,23.76,23.82,4422,0
+FBOT.US,D,20231201,000000,23.66,23.98,23.64,23.96,18449,0
+FBOT.US,D,20231204,000000,23.65,23.7242,23.55,23.63,19391,0
+FBOT.US,D,20231205,000000,23.47,23.56,23.38,23.5,11577,0
+FBOT.US,D,20231206,000000,23.57,23.68,23.37,23.4,19344,0
+FBOT.US,D,20231207,000000,23.4,23.515,23.39,23.47,14732,0
+FBOT.US,D,20231208,000000,23.32,23.5999,23.32,23.5,17111,0
+FBOT.US,D,20231211,000000,23.49,23.74,23.49,23.67,20844,0
+FBOT.US,D,20231212,000000,23.61,23.6932,23.55,23.68,13049,0
+FBOT.US,D,20231213,000000,23.74,24.07,23.6465,24.07,23387,0
+FBOT.US,D,20231214,000000,24.23,24.42,24.23,24.36,18478,0
+FBOT.US,D,20231215,000000,24.45,24.5999,24.42,24.42,11981,0
+FBOT.US,D,20231218,000000,24.36,24.41,24.2945,24.39,11168,0
+FBOT.US,D,20231219,000000,24.52,24.64,24.52,24.59,9642,0
+FBOT.US,D,20231220,000000,24.55,24.65,24.17,24.17,14937,0
+FBOT.US,D,20231221,000000,24.57,24.635,24.46,24.61,16887,0
+FBOT.US,D,20231222,000000,24.72,24.78,24.65,24.76,13760,0
+FBOT.US,D,20231226,000000,24.75,24.95,24.75,24.87,15719,0
+FBOT.US,D,20231227,000000,24.99,25.14,24.99,25.02,25733,0
+FBOT.US,D,20231228,000000,25.24,25.24,25.13,25.17,18221,0
+FBOT.US,D,20231229,000000,25.23,25.23,25.03,25.16,13063,0
+FBOT.US,D,20240102,000000,24.85,24.85,24.47,24.49,13021,0
+FBOT.US,D,20240103,000000,24.26,24.26,24.01,24.01,19501,0
+FBOT.US,D,20240104,000000,23.87,23.97,23.75,23.8,11597,0
+FBOT.US,D,20240105,000000,23.78,23.9537,23.76,23.76,7461,0
+FBOT.US,D,20240108,000000,23.8,24.25,23.8,24.25,25705,0
+FBOT.US,D,20240109,000000,24.07,24.2699,24.02,24.11,18647,0
+FBOT.US,D,20240110,000000,24.32,24.4321,24.31,24.4321,10383,0
+FBOT.US,D,20240111,000000,24.54,24.6139,24.34,24.6139,24068,0
+FBOT.US,D,20240112,000000,24.72,24.83,24.66,24.6886,6425,0
+FBOT.US,D,20240116,000000,24.54,24.55,24.41,24.44,10968,0
+FBOT.US,D,20240117,000000,24.05,24.07,23.9206,24.06,13526,0
+FBOT.US,D,20240118,000000,24.26,24.37,24.18,24.37,17978,0
+FBOT.US,D,20240119,000000,24.38,24.58,24.26,24.56,25748,0
+FBOT.US,D,20240122,000000,24.6,24.74,24.6,24.68,13096,0
+FBOT.US,D,20240123,000000,24.76,24.7807,24.65,24.775,8814,0
+FBOT.US,D,20240124,000000,24.92,24.94,24.66,24.66,15357,0
+FBOT.US,D,20240125,000000,24.74,24.8595,24.6001,24.67,28847,0
+FBOT.US,D,20240126,000000,24.72,24.8199,24.67,24.7,13495,0
+FBOT.US,D,20240129,000000,24.64,24.86,24.64,24.86,16910,0
+FBOT.US,D,20240130,000000,24.74,24.8,24.63,24.66,21967,0
+FBOT.US,D,20240131,000000,24.39,24.46,24.13,24.13,8425,0
+FBOT.US,D,20240201,000000,24.22,24.4047,24.17,24.36,7565,0
+FBOT.US,D,20240202,000000,24.2,24.46,24.19,24.4,33297,0
+FBOT.US,D,20240205,000000,24.37,24.37,24.14,24.25,56916,0
+FBOT.US,D,20240206,000000,24.3,24.3,24.11,24.24,14323,0
+FBOT.US,D,20240207,000000,24.35,24.56,24.35,24.52,17419,0
+FBOT.US,D,20240208,000000,24.62,24.8,24.62,24.79,22391,0
+FBOT.US,D,20240209,000000,24.91,25.22,24.91,25.22,12185,0
+FBOT.US,D,20240212,000000,25.17,25.41,25.17,25.23,33526,0
+FBOT.US,D,20240213,000000,24.69,24.83,24.545,24.62,18590,0
+FBOT.US,D,20240214,000000,24.74,24.97,24.73,24.89,26319,0
+FBOT.US,D,20240215,000000,25.05,25.11,24.9401,25.09,17933,0
+FBOT.US,D,20240216,000000,25.13,25.21,25.025,25.025,15876,0
+FBOT.US,D,20240220,000000,25.13,25.13,24.9,25.04,11711,0
+FBOT.US,D,20240221,000000,24.93,24.93,24.72,24.85,15826,0
+FBOT.US,D,20240222,000000,25.5,25.53,25.4,25.52,28647,0
+FBOT.US,D,20240223,000000,25.53,25.72,25.5157,25.54,33360,0
+FBOT.US,D,20240226,000000,25.78,25.83,25.72,25.72,33600,0
+FBOT.US,D,20240227,000000,25.92,26,25.87,25.95,17156,0
+FBOT.US,D,20240228,000000,25.75,25.7899,25.625,25.7,23244,0
+FBOT.US,D,20240229,000000,25.95,26,25.84,25.95,14945,0
+FBOT.US,D,20240301,000000,26.1,26.48,26.06,26.44,16163,0
+FBOT.US,D,20240304,000000,26.5,26.65,26.5,26.56,37512,0
+FBOT.US,D,20240305,000000,26.42,26.4426,26,26.09,15315,0
+FBOT.US,D,20240306,000000,26.47,26.79,26.47,26.6382,13435,0
+FBOT.US,D,20240307,000000,26.76,27.04,26.75,27,28106,0
+FBOT.US,D,20240308,000000,27,27.28,26.6,26.64,53528,0
+FBOT.US,D,20240311,000000,26.58,26.58,26.39,26.48,25452,0
+FBOT.US,D,20240312,000000,26.57,26.81,26.545,26.79,22214,0
+FBOT.US,D,20240313,000000,26.7,26.7013,26.59,26.59,9728,0
+FBOT.US,D,20240314,000000,26.53,26.55,26.14,26.26,11910,0
+FBOT.US,D,20240315,000000,26.32,26.4082,26.26,26.33,13855,0
+FBOT.US,D,20240318,000000,26.65,26.7448,26.52,26.58,15438,0
+FBOT.US,D,20240319,000000,26.33,26.54,26.165,26.48,12972,0
+FBOT.US,D,20240320,000000,26.58,26.92,26.53,26.92,6200,0
+FBOT.US,D,20240321,000000,26.86,26.9997,26.84,26.86,31147,0
+FBOT.US,D,20240322,000000,26.73,26.8,26.6492,26.71,10013,0
+FBOT.US,D,20240325,000000,26.56,26.6699,26.53,26.56,10821,0
+FBOT.US,D,20240326,000000,26.62,26.68,26.5,26.52,9279,0
+FBOT.US,D,20240327,000000,26.58,26.58,26.38,26.49,3466,0
+FBOT.US,D,20240328,000000,26.61,26.7399,26.58,26.63,10474,0
+FBOT.US,D,20240401,000000,26.64,26.8,26.5,26.55,16146,0
+FBOT.US,D,20240402,000000,26.24,26.25,26.1124,26.24,51442,0
+FBOT.US,D,20240403,000000,26.12,26.39,26.12,26.23,11728,0
+FBOT.US,D,20240404,000000,26.47,26.54,25.915,25.92,13360,0
+FBOT.US,D,20240405,000000,25.88,26.1015,25.842,26.01,12876,0
+FBOT.US,D,20240408,000000,26.02,26.1194,26.02,26.02,6915,0
+FBOT.US,D,20240409,000000,26.25,26.285,26.02,26.21,9505,0
+FBOT.US,D,20240410,000000,25.8,25.955,25.71,25.77,10191,0
+FBOT.US,D,20240411,000000,25.92,26.1,25.76,26.1,10782,0
+FBOT.US,D,20240412,000000,25.72,25.73,25.39,25.45,22123,0
+FBOT.US,D,20240415,000000,25.73,25.78,25.15,25.22,10648,0
+FBOT.US,D,20240416,000000,25.05,25.11,25,25.05,6975,0
+FBOT.US,D,20240417,000000,25.09,25.0937,24.86,24.9,10300,0
+FBOT.US,D,20240418,000000,24.91,24.94,24.78,24.8,8111,0
+FBOT.US,D,20240419,000000,24.55,24.6285,24.19,24.19,13748,0
+FBOT.US,D,20240422,000000,24.4,24.64,24.28,24.59,12131,0
+FBOT.US,D,20240423,000000,24.62,24.95,24.62,24.88,6849,0
+FBOT.US,D,20240424,000000,25.04,25.05,24.8033,24.86,7075,0
+FBOT.US,D,20240425,000000,24.45,24.91,24.45,24.82,14877,0
+FBOT.US,D,20240426,000000,25.23,25.5,25.23,25.5,3561,0
+FBOT.US,D,20240429,000000,25.61,25.69,25.5,25.69,10298,0
+FBOT.US,D,20240430,000000,25.52,25.565,25.27,25.27,5688,0
+FBOT.US,D,20240501,000000,25.25,25.2601,25.13,25.2,6067,0
+FBOT.US,D,20240502,000000,25.4,25.58,25.28,25.58,6333,0
+FBOT.US,D,20240503,000000,25.79,25.97,25.76,25.92,10973,0
+FBOT.US,D,20240506,000000,26.01,26.25,26.01,26.25,9776,0
+FBOT.US,D,20240507,000000,26.16,26.3196,26.14,26.19,9580,0
+FBOT.US,D,20240508,000000,25.99,26.129,25.99,26.08,6020,0
+FBOT.US,D,20240509,000000,26.1392,26.25,26.1392,26.25,8426,0
+FBOT.US,D,20240510,000000,26.2,26.295,26.12,26.13,7111,0
+FBOT.US,D,20240513,000000,26.14,26.14,26.04,26.04,7382,0
+FBOT.US,D,20240514,000000,26.04,26.26,26.01,26.26,16970,0
+FBOT.US,D,20240515,000000,26.27,26.63,26.27,26.61,12308,0
+FBOT.US,D,20240516,000000,26.56,26.6,26.41,26.41,16200,0
+FBOT.US,D,20240517,000000,26.48,26.55,26.41,26.5,8946,0
+FBOT.US,D,20240520,000000,26.5,26.7,26.5,26.649,8803,0
+FBOT.US,D,20240521,000000,26.42,26.45,26.395,26.44,6104,0
+FBOT.US,D,20240522,000000,26.45,26.55,26.3328,26.4172,7737,0
+FBOT.US,D,20240523,000000,26.73,26.73,26.251,26.38,9474,0
+FBOT.US,D,20240524,000000,26.4,26.55,26.4,26.5,6508,0
+FBOT.US,D,20240528,000000,26.55,26.55,26.41,26.53,20490,0
+FBOT.US,D,20240529,000000,26.2,26.21,26.13,26.13,14009,0
+FBOT.US,D,20240530,000000,26.057,26.057,25.835,25.87,10212,0
+FBOT.US,D,20240531,000000,25.81,25.95,25.54,25.85,5130,0
+FBOT.US,D,20240603,000000,26.11,26.18,25.83,26.04,14885,0
+FBOT.US,D,20240604,000000,26.06,26.0899,25.8501,25.98,9569,0
+FBOT.US,D,20240605,000000,26.1,26.49,26.1,26.44,17064,0
+FBOT.US,D,20240606,000000,26.44,26.44,26.2,26.28,8643,0
+FBOT.US,D,20240607,000000,26.02,26.16,26.02,26.03,7800,0
+FBOT.US,D,20240610,000000,26,26.26,25.97,26.25,40208,0
+FBOT.US,D,20240611,000000,26.03,26.03,25.8801,25.98,10660,0
+FBOT.US,D,20240612,000000,26.41,26.72,26.41,26.56,20430,0
+FBOT.US,D,20240613,000000,26.66,26.66,26.38,26.46,12724,0
+FBOT.US,D,20240614,000000,26.34,26.34,26.24,26.32,12630,0
+FBOT.US,D,20240617,000000,26.31,26.54,26.2501,26.4888,15576,0
+FBOT.US,D,20240618,000000,26.46,26.73,26.46,26.67,14119,0
+FBOT.US,D,20240620,000000,26.78,26.78,26.37,26.46,7707,0
+FBOT.US,D,20240621,000000,26.33,26.33,26.1601,26.22,7799,0
+FBOT.US,D,20240624,000000,26.09,26.22,26,26,12281,0
+FBOT.US,D,20240625,000000,26.05,26.2945,26.05,26.29,38278,0
+FBOT.US,D,20240626,000000,26.25,26.42,26.25,26.42,11039,0
+FBOT.US,D,20240627,000000,26.41,26.49,26.395,26.4701,5786,0
+FBOT.US,D,20240628,000000,26.52,26.7197,26.4997,26.5,9385,0
+FBOT.US,D,20240701,000000,26.5,26.5,26.285,26.4,5926,0
+FBOT.US,D,20240702,000000,26.33,26.6,26.33,26.6,6511,0
+FBOT.US,D,20240703,000000,26.6,26.88,26.6,26.88,10602,0
+FBOT.US,D,20240705,000000,26.93,26.98,26.87,26.96,15719,0
+FBOT.US,D,20240708,000000,27.01,27.1398,27.01,27.04,10446,0
+FBOT.US,D,20240709,000000,27.13,27.1447,26.87,26.93,9430,0
+FBOT.US,D,20240710,000000,27.19,27.28,27.1,27.28,13246,0
+FBOT.US,D,20240711,000000,27.5,27.58,27.2004,27.21,2706,0
+FBOT.US,D,20240712,000000,27.4901,27.6099,27.43,27.43,14586,0
+FBOT.US,D,20240715,000000,27.39,27.51,27.26,27.29,6198,0
+FBOT.US,D,20240716,000000,27.4,27.515,27.32,27.515,5788,0
+FBOT.US,D,20240717,000000,26.98,27.09,26.69,26.71,9572,0
+FBOT.US,D,20240718,000000,26.83,26.95,26.2,26.39,7305,0
+FBOT.US,D,20240719,000000,26.4,26.4401,26.18,26.22,7722,0
+FBOT.US,D,20240722,000000,26.37,26.6,26.36,26.56,9458,0
+FBOT.US,D,20240723,000000,26.35,26.55,26.35,26.36,14300,0
+FBOT.US,D,20240724,000000,26.07,26.07,25.46,25.47,16849,0
+FBOT.US,D,20240725,000000,25.21,25.4901,24.821,25.08,15576,0
+FBOT.US,D,20240726,000000,25.43,25.5117,25.3581,25.48,15184,0
+FBOT.US,D,20240729,000000,25.5,25.52,25.2901,25.3,10984,0
+FBOT.US,D,20240730,000000,25.49,25.52,25.0521,25.06,8208,0
+FBOT.US,D,20240731,000000,25.88,26.0884,25.7401,26.03,11056,0
+FBOT.US,D,20240801,000000,25.75,25.84,24.83,25,10512,0
+FBOT.US,D,20240802,000000,24.41,24.41,23.99,24.18,16515,0
+FBOT.US,D,20240805,000000,22.62,23.7327,22.46,23.56,34309,0
+FBOT.US,D,20240806,000000,23.78,24.26,23.76,24.02,8451,0
+FBOT.US,D,20240807,000000,24.52,24.649,23.91,23.91,30998,0
+FBOT.US,D,20240808,000000,24.24,24.64,24.095,24.64,6441,0
+FBOT.US,D,20240809,000000,24.48,24.57,24.41,24.55,8524,0
+FBOT.US,D,20240812,000000,24.55,24.6594,24.475,24.55,7019,0
+FBOT.US,D,20240813,000000,24.81,25.22,24.81,25.22,9871,0
+FBOT.US,D,20240814,000000,25.18,25.215,24.9493,25.04,10023,0
+FBOT.US,D,20240815,000000,25.18,25.62,25.18,25.51,18015,0
+FBOT.US,D,20240816,000000,25.51,25.72,25.51,25.72,6999,0
+FBOT.US,D,20240819,000000,25.72,26.09,25.72,26.07,17129,0
+FBOT.US,D,20240820,000000,26.07,26.1692,25.9287,26,10271,0
+FBOT.US,D,20240821,000000,26.17,26.36,26.17,26.36,3485,0
+FBOT.US,D,20240822,000000,26.325,26.325,25.8787,25.9,3343,0
+FBOT.US,D,20240823,000000,26.2,26.49,26.2,26.49,6937,0
+FBOT.US,D,20240826,000000,26.39,26.39,26.0701,26.17,8040,0
+FBOT.US,D,20240827,000000,26.15,26.27,26.15,26.27,1421,0
+FBOT.US,D,20240828,000000,26.2,26.21,25.865,25.94,28305,0
+FBOT.US,D,20240829,000000,26.08,26.34,26.04,26.05,22137,0
+FBOT.US,D,20240830,000000,26.23,26.31,25.99,26.25,12643,0
+FBOT.US,D,20240903,000000,25.93,25.93,25.14,25.16,11347,0
+FBOT.US,D,20240904,000000,24.93,25.165,24.93,25.13,3095,0
+FBOT.US,D,20240905,000000,25.07,25.18,25,25.15,5398,0
+FBOT.US,D,20240906,000000,24.98,25.06,24.3,24.32,22014,0
+FBOT.US,D,20240909,000000,24.66,24.74,24.63,24.74,5109,0
+FBOT.US,D,20240910,000000,24.74,24.76,24.52,24.76,5434,0
+FBOT.US,D,20240911,000000,24.86,25.3,24.62,25.3,6796,0
+FBOT.US,D,20240912,000000,25.32,25.545,25.31,25.4848,9240,0
+FBOT.US,D,20240913,000000,25.53,25.635,25.53,25.58,16307,0
+FBOT.US,D,20240916,000000,25.46,25.5725,25.45,25.5725,6152,0
+FBOT.US,D,20240917,000000,25.66,25.705,25.45,25.51,3792,0
+FBOT.US,D,20240918,000000,25.61,25.75,25.4101,25.5,9521,0
+FBOT.US,D,20240919,000000,26.0688,26.31,26.0617,26.2,16718,0
+FBOT.US,D,20240920,000000,26.1,26.1,25.891,25.94,3143,0
+FBOT.US,D,20240923,000000,25.98,26.14,25.98,26.095,8851,0
+FBOT.US,D,20240924,000000,26.22,26.4,26.17,26.4,8912,0
+FBOT.US,D,20240925,000000,26.52,26.705,26.49,26.57,9483,0
+FBOT.US,D,20240926,000000,27.14,27.3416,27.01,27.25,16523,0
+FBOT.US,D,20240927,000000,27.325,27.325,26.92,26.98,11745,0
+FBOT.US,D,20240930,000000,27.01,27.04,26.8377,27.04,7404,0
+FBOT.US,D,20241001,000000,27.06,27.06,26.5553,26.69,7848,0
+FBOT.US,D,20241002,000000,26.65,26.88,26.6455,26.88,5582,0
+FBOT.US,D,20241003,000000,26.6,26.85,26.6,26.7,7975,0
+FBOT.US,D,20241004,000000,27.11,27.27,27.11,27.27,6105,0
+FBOT.US,D,20241007,000000,27.13,27.34,27.13,27.25,10131,0
+FBOT.US,D,20241008,000000,27.16,27.2001,27.09,27.2,3238,0
+FBOT.US,D,20241009,000000,27.06,27.23,26.98,27.21,9166,0
+FBOT.US,D,20241010,000000,27,27.24,26.98,27.2,6313,0
+FBOT.US,D,20241011,000000,27.22,27.39,27.22,27.37,11136,0
+FBOT.US,D,20241014,000000,27.34,27.5,27.32,27.5,6782,0
+FBOT.US,D,20241015,000000,27.43,27.43,26.91,26.91,23270,0
+FBOT.US,D,20241016,000000,27,27.01,26.89,26.93,7421,0
+FBOT.US,D,20241017,000000,27.11,27.1443,27,27,12155,0
+FBOT.US,D,20241018,000000,27.38,27.38,27.26,27.29,3592,0
+FBOT.US,D,20241021,000000,27.15,27.29,27.1301,27.22,4393,0
+FBOT.US,D,20241022,000000,27,27.1199,27,27.1,14119,0
+FBOT.US,D,20241023,000000,26.7652,26.7652,26.46,26.63,6360,0
+FBOT.US,D,20241024,000000,26.74,26.76,26.6823,26.76,5611,0
+FBOT.US,D,20241025,000000,26.9,27.08,26.83,26.905,14633,0
+FBOT.US,D,20241028,000000,27,27.02,26.87,26.87,10267,0
+FBOT.US,D,20241029,000000,26.9,27.14,26.9,27.12,12077,0
+FBOT.US,D,20241030,000000,26.95,27.0901,26.87,26.87,11103,0
+FBOT.US,D,20241031,000000,26.67,26.74,26.4299,26.4747,5958,0
+FBOT.US,D,20241101,000000,26.59,26.78,26.59,26.7099,5810,0
+FBOT.US,D,20241104,000000,26.75,26.84,26.65,26.71,7240,0
+FBOT.US,D,20241105,000000,26.84,27.16,26.84,27.16,8622,0
+FBOT.US,D,20241106,000000,27.39,27.67,27.38,27.62,13678,0
+FBOT.US,D,20241107,000000,27.78,28,27.78,28,10358,0
+FBOT.US,D,20241108,000000,27.82,27.95,27.7701,27.84,14333,0
+FBOT.US,D,20241111,000000,27.99,28.12,27.96,28.01,22354,0
+FBOT.US,D,20241112,000000,27.74,27.909,27.62,27.73,8751,0
+FBOT.US,D,20241113,000000,27.71,27.72,27.57,27.61,10359,0
+FBOT.US,D,20241114,000000,27.69,27.73,27.46,27.46,11294,0
+FBOT.US,D,20241115,000000,27.28,27.28,27.02,27.13,7700,0
+FBOT.US,D,20241118,000000,27.06,27.19,26.94,27.07,15815,0
+FBOT.US,D,20241119,000000,27.07,27.48,27.07,27.48,7887,0
+FBOT.US,D,20241120,000000,27.36,27.4686,27.125,27.3,12999,0
+FBOT.US,D,20241121,000000,27.48,27.59,27.3501,27.59,10789,0
+FBOT.US,D,20241122,000000,27.54,27.8196,27.5229,27.8196,9795,0
+FBOT.US,D,20241125,000000,27.97,28.0879,27.89,27.94,11186,0
+FBOT.US,D,20241126,000000,27.92,27.92,27.72,27.74,3983,0
+FBOT.US,D,20241127,000000,27.63,27.63,27.35,27.4728,6457,0
+FBOT.US,D,20241129,000000,27.57,27.92,27.57,27.92,6905,0
+FBOT.US,D,20241202,000000,28.02,28.15,28.02,28.15,13071,0
+FBOT.US,D,20241203,000000,28.14,28.22,28.0215,28.21,9456,0
+FBOT.US,D,20241204,000000,28.37,28.57,28.37,28.55,7771,0
+FBOT.US,D,20241205,000000,28.57,28.5799,28.43,28.48,26003,0
+FBOT.US,D,20241206,000000,28.62,28.7245,28.5801,28.7,22355,0
+FBOT.US,D,20241209,000000,28.88,29.07,28.79,28.8,8403,0
+FBOT.US,D,20241210,000000,28.7,28.74,28.48,28.48,5025,0
+FBOT.US,D,20241211,000000,28.78,28.96,28.75,28.925,6029,0
+FBOT.US,D,20241212,000000,28.77,28.8598,28.73,28.76,7370,0
+FBOT.US,D,20241213,000000,28.7,28.7,28.51,28.51,5615,0
+FBOT.US,D,20241216,000000,28.55,28.79,28.5242,28.72,14658,0
+FBOT.US,D,20241217,000000,28.76,28.76,28.6495,28.7042,5673,0
+FBOT.US,D,20241218,000000,28.88,28.94,28,28.0598,18293,0
+FBOT.US,D,20241219,000000,28.31,28.31,28.05,28.1582,14876,0
+FBOT.US,D,20241220,000000,27.84,28.49,27.84,28.23,10361,0
+FBOT.US,D,20241223,000000,28.39,28.4973,28.23,28.4973,8413,0
+FBOT.US,D,20241224,000000,28.5601,28.7406,28.5401,28.7406,7674,0
+FBOT.US,D,20241226,000000,28.58,28.8687,28.58,28.81,10633,0
+FBOT.US,D,20241227,000000,28.73,28.7499,28.4159,28.5542,8262,0
+FBOT.US,D,20241230,000000,28.23,28.43,28.17,28.3418,8824,0
+FBOT.US,D,20241231,000000,28.53,28.53,28.16,28.23,11102,0
+FBOT.US,D,20250102,000000,28.13,28.26,27.92,28.03,12336,0
+FBOT.US,D,20250103,000000,28.07,28.36,28.07,28.35,8508,0
+FBOT.US,D,20250106,000000,28.66,28.84,28.66,28.6883,16744,0
+FBOT.US,D,20250107,000000,28.83,28.84,28.2762,28.3213,8914,0
+FBOT.US,D,20250108,000000,28.28,28.36,28.16,28.32,8025,0
+FBOT.US,D,20250110,000000,28.16,28.21,27.7174,28,43854,0
+FBOT.US,D,20250113,000000,27.46,27.81,27.42,27.76,15263,0
+FBOT.US,D,20250114,000000,28.07,28.09,27.83,27.9368,6111,0
+FBOT.US,D,20250115,000000,28.39,28.4799,28.2738,28.4133,5648,0
+FBOT.US,D,20250116,000000,28.78,28.848,28.7291,28.7589,7238,0
+FBOT.US,D,20250117,000000,29.07,29.12,29.025,29.03,23452,0
+FBOT.US,D,20250121,000000,29.43,29.69,29.3412,29.6575,16678,0
+FBOT.US,D,20250122,000000,29.77,29.9083,29.77,29.81,27863,0
+FBOT.US,D,20250123,000000,29.71,29.85,29.675,29.8403,59207,0
+FBOT.US,D,20250124,000000,29.97,30.1,29.8815,29.92,32932,0
+FBOT.US,D,20250127,000000,29.23,29.23,28.73,28.8185,27345,0
+FBOT.US,D,20250128,000000,28.951,29.2816,28.82,29.2816,7983,0
+FBOT.US,D,20250129,000000,29.19,29.19,28.85,28.95,14116,0
+FBOT.US,D,20250130,000000,29.09,29.18,28.92,29.125,10646,0
+FBOT.US,D,20250131,000000,29.23,29.5128,29.01,29.01,8418,0
+FBOT.US,D,20250203,000000,28.02,28.56,28,28.34,29337,0
+FBOT.US,D,20250204,000000,28.42,29.02,28.42,28.98,16651,0
+FBOT.US,D,20250205,000000,28.98,29.2099,28.96,29.19,12519,0
+FBOT.US,D,20250206,000000,29.31,29.35,29.12,29.24,8611,0
+FBOT.US,D,20250207,000000,29.29,29.38,29,29.09,9488,0
+FBOT.US,D,20250210,000000,29.11,29.33,29.11,29.31,11359,0
+FBOT.US,D,20250211,000000,29.25,29.3499,29.21,29.26,4588,0
+FBOT.US,D,20250212,000000,28.92,29.28,28.91,29.18,11616,0
+FBOT.US,D,20250213,000000,29.08,29.28,29.0234,29.27,21703,0
+FBOT.US,D,20250214,000000,29.35,29.47,29.3,29.47,9772,0
+FBOT.US,D,20250218,000000,29.7,29.84,29.7,29.84,29221,0
+FBOT.US,D,20250219,000000,29.73,29.7795,29.66,29.666,12254,0
+FBOT.US,D,20250220,000000,29.82,29.82,29.5316,29.72,15380,0
+FBOT.US,D,20250221,000000,29.91,29.91,29.22,29.3,25581,0
+FBOT.US,D,20250224,000000,29.3,29.3,28.9,29.08,18644,0
+FBOT.US,D,20250225,000000,28.96,28.96,28.55,28.79,11326,0
+FBOT.US,D,20250226,000000,29.01,29.28,28.87,29.04,9936,0
+FBOT.US,D,20250227,000000,29.09,29.09,28.28,28.28,6407,0
+FBOT.US,D,20250228,000000,27.89,28.14,27.73,28.08,13020,0
+FBOT.US,D,20250303,000000,28.08,28.4,27.43,27.55,17650,0
+FBOT.US,D,20250304,000000,27.37,27.68,27.0459,27.54,27879,0
+FBOT.US,D,20250305,000000,27.9,28.31,27.88,28.31,13547,0
+FBOT.US,D,20250306,000000,28.06,28.2945,27.8432,27.86,8066,0
+FBOT.US,D,20250307,000000,27.84,28.15,27.64,28.15,8027,0
+FBOT.US,D,20250310,000000,27.74,27.74,27.11,27.3356,18816,0
+FBOT.US,D,20250311,000000,27.24,27.33,26.858,27.114,10478,0
+FBOT.US,D,20250312,000000,27.42,27.55,27.19,27.4002,11003,0
+FBOT.US,D,20250313,000000,27.17,27.17,26.825,26.91,12113,0
+FBOT.US,D,20250314,000000,27.28,27.64,27.28,27.64,6908,0
+FBOT.US,D,20250317,000000,27.52,27.78,27.52,27.72,2343,0
+FBOT.US,D,20250318,000000,27.62,27.62,27.4,27.5,8588,0
+FBOT.US,D,20250319,000000,27.53,27.8,27.53,27.72,8745,0
+FBOT.US,D,20250320,000000,27.44,27.7015,27.44,27.59,4877,0
+FBOT.US,D,20250321,000000,27.01,27.23,27.01,27.23,3882,0
+FBOT.US,D,20250324,000000,27.37,27.59,27.37,27.53,17008,0
+FBOT.US,D,20250325,000000,27.6,27.63,27.5501,27.59,9488,0
+FBOT.US,D,20250326,000000,27.5,27.5,27.17,27.17,3880,0
+FBOT.US,D,20250327,000000,27.06,27.17,27.0499,27.05,3221,0
+FBOT.US,D,20250328,000000,26.79,26.79,26.26,26.28,9943,0
+FBOT.US,D,20250331,000000,25.77,26,25.635,25.97,13206,0
+FBOT.US,D,20250401,000000,25.82,26.155,25.7075,26.09,4195,0
+FBOT.US,D,20250402,000000,26.08,26.52,26.08,26.48,4462,0
+FBOT.US,D,20250403,000000,25.41,25.49,25.06,25.06,16565,0
+FBOT.US,D,20250404,000000,24.08,24.08,23.37,23.45,49188,0
+FBOT.US,D,20250407,000000,22.22,23.7216,22.22,23.03,47889,0
+FBOT.US,D,20250408,000000,24.07,24.07,22.525,22.8,24330,0
+FBOT.US,D,20250409,000000,22.67,26.1088,22.67,25.06,17701,0
+FBOT.US,D,20250410,000000,24.7,24.7,24,24.48,9454,0
+FBOT.US,D,20250411,000000,24.51,24.88,24.32,24.88,10809,0
+FBOT.US,D,20250414,000000,25.21,25.21,24.87,24.99,18088,0
+FBOT.US,D,20250415,000000,25.11,25.2,25.05,25.12,7580,0
+FBOT.US,D,20250416,000000,24.76,24.84,24.405,24.64,6471,0
+FBOT.US,D,20250417,000000,24.74,24.74,24.58,24.58,7561,0
+FBOT.US,D,20250421,000000,24.39,24.39,23.8701,24.1,15986,0
+FBOT.US,D,20250422,000000,24.32,24.66,24.32,24.51,10072,0
+FBOT.US,D,20250423,000000,25.28,25.48,25,25.05,7832,0
+FBOT.US,D,20250424,000000,25.07,25.6,25.07,25.6,5029,0
+FBOT.US,D,20250425,000000,25.69,25.92,25.64,25.92,5203,0
+FBOT.US,D,20250428,000000,25.85,25.9027,25.6,25.77,8539,0
+FBOT.US,D,20250429,000000,25.86,26.07,25.82,26.07,21592,0
+FBOT.US,D,20250430,000000,25.83,26.16,25.606,26.16,4802,0
+FBOT.US,D,20250501,000000,26.35,26.58,26.25,26.25,9566,0
+FBOT.US,D,20250502,000000,26.98,27.14,26.98,27.0116,9488,0
+FBOT.US,D,20250505,000000,27.04,27.2598,27.03,27.15,12684,0
+FBOT.US,D,20250506,000000,26.81,27.105,26.81,26.9331,15762,0
+FBOT.US,D,20250507,000000,26.84,26.95,26.7112,26.95,5661,0
+FBOT.US,D,20250508,000000,27.23,27.4345,27.17,27.33,5925,0
+FBOT.US,D,20250509,000000,27.5,27.5,27.1632,27.32,491822,0
+FBOT.US,D,20250512,000000,28.27,28.33,28.07,28.278,52179,0
+FBOT.US,D,20250513,000000,28.35,28.88,28.35,28.8075,16218,0
+FBOT.US,D,20250514,000000,29.01,29.01,28.8001,28.85,9954,0
+FBOT.US,D,20250515,000000,28.94,28.9705,28.7,28.91,13442,0
+FBOT.US,D,20250516,000000,28.97,29.09,28.9276,29.09,7936,0
+FBOT.US,D,20250519,000000,28.66,29.07,28.345,28.98,13817,0
+FBOT.US,D,20250520,000000,29.07,29.1794,29.01,29.115,12847,0
+FBOT.US,D,20250521,000000,28.97,29.2612,28.7,28.76,14916,0
+FBOT.US,D,20250522,000000,28.62,28.93,28.61,28.76,12748,0
+FBOT.US,D,20250523,000000,28.32,28.77,28.32,28.53,7925,0
+FBOT.US,D,20250527,000000,29.08,29.29,29.01,29.29,5213,0
+FBOT.US,D,20250528,000000,29.13,29.15,28.79,28.79,6943,0
+FBOT.US,D,20250529,000000,29.14,29.14,28.8108,28.8692,14345,0
+FBOT.US,D,20250530,000000,28.76,28.76,28.42,28.58,27242,0
+FBOT.US,D,20250602,000000,28.53,28.73,28.33,28.6982,10945,0
+FBOT.US,D,20250603,000000,28.67,28.88,28.67,28.8,13929,0
+FBOT.US,D,20250604,000000,28.92,29.15,28.92,29.1,11798,0
+FBOT.US,D,20250605,000000,29.11,29.1928,28.88,28.92,10434,0
+FBOT.US,D,20250606,000000,29.16,29.28,29.16,29.28,26940,0
+FBOT.US,D,20250609,000000,29.31,29.38,29.17,29.23,18880,0
+FBOT.US,D,20250610,000000,29.38,29.38,29.225,29.3222,10900,0
+FBOT.US,D,20250611,000000,29.55,29.6,29.34,29.4185,25416,0
+FBOT.US,D,20250612,000000,29.38,29.48,29.1801,29.34,13464,0
+FBOT.US,D,20250613,000000,28.94,29.135,28.85,28.88,15571,0
+FBOT.US,D,20250616,000000,29.19,29.369,29.13,29.2598,40857,0
+FBOT.US,D,20250617,000000,29.13,29.1675,28.89,28.91,12971,0
+FBOT.US,D,20250618,000000,29.01,29.16,28.97,28.9722,13781,0
+FBOT.US,D,20250620,000000,28.93,28.93,28.5,28.5,32855,0
+FBOT.US,D,20250623,000000,28.39,28.71,28.3356,28.62,19619,0
+FBOT.US,D,20250624,000000,29.08,29.27,28.985,29.27,7448,0
+FBOT.US,D,20250625,000000,29.3,29.34,29.19,29.22,15729,0
+FBOT.US,D,20250626,000000,29.53,29.7124,29.4752,29.7124,13436,0
+FBOT.US,D,20250627,000000,29.89,30.08,29.77,30.02,24520,0
+FBOT.US,D,20250630,000000,30.02,30.02,29.920424,29.98,14719,0
+FBOT.US,D,20250701,000000,29.9,29.96,29.7501,29.82,10044,0
+FBOT.US,D,20250702,000000,29.82,30.25,29.82,30.25,9169,0
+FBOT.US,D,20250703,000000,30.39,30.5455,30.39,30.5144,5104,0
+FBOT.US,D,20250707,000000,30.13,30.13,29.9,30,22234,0
+FBOT.US,D,20250708,000000,30.06,30.11,30,30.1,15928,0
+FBOT.US,D,20250709,000000,30.24,30.478,30.1,30.478,14955,0
+FBOT.US,D,20250710,000000,30.51,30.54,30.26,30.45,9959,0
+FBOT.US,D,20250711,000000,30.31,30.41,30.31,30.36,6781,0
+FBOT.US,D,20250714,000000,30.15,30.305,30.065,30.295,9648,0
+FBOT.US,D,20250715,000000,30.59,30.59,30.38,30.394,17223,0
+FBOT.US,D,20250716,000000,30.47,30.6,30.32,30.585,15177,0
+FBOT.US,D,20250717,000000,30.76,31.05,30.76,31.0344,17249,0
+FBOT.US,D,20250718,000000,31.04,31.04,30.851,30.945,15480,0
+FBOT.US,D,20250721,000000,31.08,31.149,30.925,30.925,14456,0
+FBOT.US,D,20250722,000000,30.87,30.93,30.605,30.9282,15527,0
+FBOT.US,D,20250723,000000,31.52,31.6099,31.39,31.57,22954,0
+FBOT.US,D,20250724,000000,31.59,31.59,31.4605,31.5446,19298,0
+FBOT.US,D,20250725,000000,31.44,31.5999,31.365,31.5882,18263,0
+FBOT.US,D,20250728,000000,31.58,31.58,31.35,31.415,28495,0
+FBOT.US,D,20250729,000000,31.42,31.43,31.2,31.245,23240,0
+FBOT.US,D,20250730,000000,31.29,31.47,31.17,31.2924,27720,0
+FBOT.US,D,20250731,000000,31.47,31.6897,31.305,31.3179,30668,0
+FBOT.US,D,20250801,000000,30.99,30.99,30.61,30.86,20941,0
+FBOT.US,D,20250804,000000,31.16,31.365,31.115,31.365,13519,0
+FBOT.US,D,20250805,000000,31.65,31.825,31.53,31.7022,21441,0
+FBOT.US,D,20250806,000000,31.59,31.7,31.513,31.6927,24556,0
+FBOT.US,D,20250807,000000,32.02,32.02,31.585,31.7866,26409,0
+FBOT.US,D,20250808,000000,32.01,32.08,31.91,31.9433,42305,0
+FBOT.US,D,20250811,000000,31.94,31.94,31.6419,31.6419,32886,0
+FBOT.US,D,20250812,000000,31.77,31.89,31.599,31.8841,29812,0
+FBOT.US,D,20250813,000000,32.06,32.06,31.8894,31.9693,30680,0
+FBOT.US,D,20250814,000000,31.66,31.73,31.56,31.696,28221,0
+FBOT.US,D,20250815,000000,31.78,31.78,31.66,31.67,24642,0
+FBOT.US,D,20250818,000000,31.65,31.8125,31.6178,31.8047,19900,0
+FBOT.US,D,20250819,000000,31.85,31.85,31.38,31.405,25002,0
+FBOT.US,D,20250820,000000,31.21,31.21,30.81,31.17,16761,0
+FBOT.US,D,20250821,000000,31.05,31.0824,30.94,30.9922,8745,0
+FBOT.US,D,20250822,000000,31.09,31.7935,31.09,31.7176,9352,0
+FBOT.US,D,20250825,000000,31.74,31.7994,31.6497,31.6497,11925,0
+FBOT.US,D,20250826,000000,31.65,31.84,31.65,31.84,57674,0
+FBOT.US,D,20250827,000000,31.71,31.84,31.65,31.775,23661,0
+FBOT.US,D,20250828,000000,31.88,32.06,31.88,32.0052,25004,0
+FBOT.US,D,20250829,000000,31.86,31.875,31.47,31.51,30281,0
+FBOT.US,D,20250902,000000,30.95,31.225,30.88,31.2225,31542,0
+FBOT.US,D,20250903,000000,31.3,31.3599,31.09,31.175,19123,0
+FBOT.US,D,20250904,000000,31.12,31.37,31.0575,31.37,23187,0
+FBOT.US,D,20250905,000000,31.62,31.7,31.255,31.5159,13244,0
+FBOT.US,D,20250908,000000,31.9,32,31.89,31.98,26292,0
+FBOT.US,D,20250909,000000,31.9,31.9,31.61,31.835,25113,0
+FBOT.US,D,20250910,000000,31.73,31.8099,31.54,31.615,19938,0
+FBOT.US,D,20250911,000000,31.85,32.0648,31.5,32.0168,14974,0
+FBOT.US,D,20250912,000000,31.99,32.0095,31.85,31.9563,9323,0
+FBOT.US,D,20250915,000000,32.03,32.27,32.03,32.26,22065,0
+FBOT.US,D,20250916,000000,32.37,32.37,32.19,32.29,11773,0
+FBOT.US,D,20250917,000000,32.25,32.34,32,32.1384,11013,0
+FBOT.US,D,20250918,000000,32.42,32.739,32.38,32.6816,20586,0
+FBOT.US,D,20250919,000000,32.49,32.75,32.49,32.6852,20594,0
+FBOT.US,D,20250922,000000,32.64,33.1499,32.62,33.14,30954,0
+FBOT.US,D,20250923,000000,33.21,33.2401,32.94,33.005,19082,0
+FBOT.US,D,20250924,000000,32.96,32.96,32.54,32.57,12007,0
+FBOT.US,D,20250925,000000,32.27,32.44,32.0629,32.3359,28361,0
+FBOT.US,D,20250926,000000,32.33,32.41,32.1825,32.39,16713,0
+FBOT.US,D,20250929,000000,32.56,32.63,32.47,32.52,31097,0
+FBOT.US,D,20250930,000000,32.49,32.755,32.4755,32.755,12612,0
+FBOT.US,D,20251001,000000,32.57,32.89,32.57,32.8815,17577,0
+FBOT.US,D,20251002,000000,33.22,33.23,33,33.1976,17396,0
+FBOT.US,D,20251003,000000,33.38,33.45,33.1507,33.295,22152,0
+FBOT.US,D,20251006,000000,33.55,33.75,33.55,33.7006,21469,0
+FBOT.US,D,20251007,000000,33.73,33.7492,33.24,33.2851,24646,0
+FBOT.US,D,20251008,000000,33.36,33.67,33.36,33.67,24839,0
+FBOT.US,D,20251009,000000,33.89,33.89,33.4527,33.5176,27137,0
+FBOT.US,D,20251010,000000,33.55,33.55,32.1599,32.1622,46573,0
+FBOT.US,D,20251013,000000,32.68,32.909,32.59,32.8555,19750,0
+FBOT.US,D,20251014,000000,32.3,32.98,32.1215,32.7404,15803,0
+FBOT.US,D,20251015,000000,33.26,33.3499,32.749,32.945,25015,0
+FBOT.US,D,20251016,000000,33.11,33.159,32.7001,32.8606,12156,0
+FBOT.US,D,20251017,000000,32.63,32.86,32.57,32.7834,14177,0
+FBOT.US,D,20251020,000000,33.1,33.41,33.1,33.3699,24965,0
+FBOT.US,D,20251021,000000,33.2,33.439,33.1164,33.3127,24908,0
+FBOT.US,D,20251022,000000,33.29,33.29,32.81,32.95,12424,0
+FBOT.US,D,20251023,000000,32.8,33.35,32.8,33.32,15599,0
+FBOT.US,D,20251024,000000,33.6,33.725,33.5828,33.5828,14348,0
+FBOT.US,D,20251027,000000,33.91,33.993,33.9,33.97,18579,0
+FBOT.US,D,20251028,000000,33.9,33.995,33.8445,33.9332,18965,0
+FBOT.US,D,20251029,000000,34.21,34.47,34.21,34.3722,22197,0
+FBOT.US,D,20251030,000000,34.17,34.33,34.041,34.041,14185,0
+FBOT.US,D,20251031,000000,34.28,34.41,34.11,34.31,12162,0
+FBOT.US,D,20251103,000000,34.46,34.49,34.21,34.4336,14551,0
+FBOT.US,D,20251104,000000,33.69,33.92,33.52,33.5577,20374,0
+FBOT.US,D,20251105,000000,33.29,33.82,33.1701,33.7018,20547,0
+FBOT.US,D,20251106,000000,33.69,33.7,32.9,32.9485,22007,0
+FBOT.US,D,20251107,000000,32.68,32.8755,32.25,32.8755,27820,0
+FBOT.US,D,20251110,000000,33.4,33.54,33.21,33.5262,36659,0
+FBOT.US,D,20251111,000000,33.39,33.39,33.0954,33.2004,6137,0
+FBOT.US,D,20251112,000000,33.29,33.29,33.096,33.1542,12563,0
+FBOT.US,D,20251113,000000,32.9,32.9,32.205,32.229,9894,0
+FBOT.US,D,20251114,000000,31.82,32.5728,31.77,32.301,21218,0
+FBOT.US,D,20251117,000000,31.97,32.17,31.6075,31.7356,24778,0
+FBOT.US,D,20251118,000000,31.35,31.46,31.069,31.2238,28473,0
+FBOT.US,D,20251119,000000,31.3,31.54,31.17,31.3074,19413,0
+FBOT.US,D,20251120,000000,31.87,31.94,30.5545,30.5683,16386,0
+FBOT.US,D,20251121,000000,30.71,31.1,30.45,30.9179,13333,0
+FBOT.US,D,20251124,000000,31.13,31.57,31.13,31.4795,19586,0
+FBOT.US,D,20251125,000000,31.58,31.99,31.5501,31.975,7559,0
+FBOT.US,D,20251126,000000,32.12,32.42,32.1045,32.3306,11667,0
+FBOT.US,D,20251128,000000,32.35,32.489,32.3452,32.4441,12167,0
+FBOT.US,D,20251201,000000,32.32,32.61,32.32,32.39,16941,0
+FBOT.US,D,20251202,000000,32.58,32.62,32.405,32.49,11623,0
+FBOT.US,D,20251203,000000,32.51,32.954,32.47,32.9326,20186,0
+FBOT.US,D,20251204,000000,33.16,33.33,33.115,33.2714,15508,0
+FBOT.US,D,20251205,000000,33.38,33.53,33.34,33.3906,18447,0
+FBOT.US,D,20251208,000000,33.49,33.49,33.24,33.3059,22899,0
+FBOT.US,D,20251209,000000,33.23,33.351,33.23,33.2669,13830,0
+FBOT.US,D,20251210,000000,33.23,33.664,33.2179,33.5876,22054,0
+FBOT.US,D,20251211,000000,33.51,33.7549,33.31,33.7402,38304,0
+FBOT.US,D,20251212,000000,33.79,33.79,33.1301,33.2506,15797,0
+FBOT.US,D,20251215,000000,33.52,33.52,33.1,33.1221,11413,0
+FBOT.US,D,20251216,000000,32.95,33.09,32.83,33.0496,14007,0
+FBOT.US,D,20251217,000000,33,33,32.247,32.27,14571,0
+FBOT.US,D,20251218,000000,32.78,33.03,32.76,32.836,15535,0
+FBOT.US,D,20251219,000000,32.82,33.16,32.82,33.12,20504,0
+FBOT.US,D,20251222,000000,33.41,33.56,33.41,33.54,19944,0
+FBOT.US,D,20251223,000000,33.49,33.63,33.4815,33.6207,8037,0
+FBOT.US,D,20251224,000000,33.542,33.659,33.542,33.6282,17719,0
+FBOT.US,D,20251226,000000,33.64,33.64,33.544,33.6046,7285,0
+FBOT.US,D,20251229,000000,33.45,33.57,33.43,33.53,13282,0
+FBOT.US,D,20251230,000000,33.62,33.72,33.53,33.5838,13919,0
+FBOT.US,D,20251231,000000,33.59,33.59,33,33.3374,9363,0
+FBOT.US,D,20260102,000000,33.76,33.8799,33.51,33.7141,23184,0
+FBOT.US,D,20260105,000000,34.06,34.52,34.06,34.4571,42107,0
+FBOT.US,D,20260106,000000,34.49,34.941,34.4761,34.9399,18265,0
+FBOT.US,D,20260107,000000,34.92,35.0525,34.81,34.895,29376,0
+FBOT.US,D,20260108,000000,34.77,35.125,34.68,34.8221,18238,0
+FBOT.US,D,20260109,000000,35.04,35.3,35.04,35.255,23903,0
+FBOT.US,D,20260112,000000,35.22,35.62,35.22,35.595,36392,0
+FBOT.US,D,20260113,000000,35.5,35.61,35.3,35.3631,25035,0
+FBOT.US,D,20260114,000000,35.3,35.42,35.155,35.355,18663,0
+FBOT.US,D,20260115,000000,35.82,35.87,35.65,35.6837,46229,0
+FBOT.US,D,20260116,000000,35.9,35.92,35.7,35.7489,54252,0
+FBOT.US,D,20260120,000000,35.12,35.36,34.78,34.8222,58447,0
+FBOT.US,D,20260121,000000,35.13,35.56,34.8601,35.4197,22529,0
+FBOT.US,D,20260122,000000,35.69,35.69,35.46,35.54,24739,0
+FBOT.US,D,20260123,000000,35.55,35.6799,35.45,35.58,17877,0
+FBOT.US,D,20260126,000000,35.57,35.71,35.47,35.5136,32968,0
+FBOT.US,D,20260127,000000,35.85,35.999,35.72,35.97,25765,0
+FBOT.US,D,20260128,000000,35.99,36,35.67,35.76,29083,0
+FBOT.US,D,20260129,000000,35.88,35.88,34.98,35.5268,52873,0
+FBOT.US,D,20260130,000000,35.47,35.62,34.95,35.0641,22442,0
+FBOT.US,D,20260202,000000,35.06,35.3799,35.06,35.18,14386,0
+FBOT.US,D,20260203,000000,35.67,35.7,35.11,35.61,25978,0
+FBOT.US,D,20260204,000000,35.83,35.8733,34.945,35.185,33427,0
+FBOT.US,D,20260205,000000,34.83,35.05,34.55,34.67,26443,0
+FBOT.US,D,20260206,000000,35.15,35.925,35.15,35.925,19762,0
+FBOT.US,D,20260209,000000,35.97,36.61,35.97,36.5588,39849,0
+FBOT.US,D,20260210,000000,36.79,36.99,36.69,36.7502,50276,0
+FBOT.US,D,20260211,000000,36.9,36.935,36.44,36.685,30489,0
+FBOT.US,D,20260212,000000,36.75,36.86,35.965,35.99,25713,0
+FBOT.US,D,20260213,000000,35.83,36.29,35.83,36.1145,22837,0
+FBOT.US,D,20260217,000000,35.75,36.15,35.5009,36.05,47381,0
+FBOT.US,D,20260218,000000,36.06,36.5599,36.06,36.27,22150,0

daily/us/nasdaq etfs/ffut.us.txt

@@ -0,0 +1,163 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFUT.US,D,20250606,000000,50.31,52.31,50.0284,50.6889,10728,0
+FFUT.US,D,20250609,000000,52.98,52.98,50.21,50.466,6361,0
+FFUT.US,D,20250610,000000,50.7,50.72,50.5,50.5594,13280,0
+FFUT.US,D,20250611,000000,52.67,52.67,50.436,50.55,2396,0
+FFUT.US,D,20250612,000000,50.48,50.75,50.44,50.4551,2773,0
+FFUT.US,D,20250613,000000,50.3955,50.4,50.35,50.385,5180,0
+FFUT.US,D,20250616,000000,50.5,50.62,50.31,50.31,1732,0
+FFUT.US,D,20250617,000000,50.57,50.57,50.29,50.29,154,0
+FFUT.US,D,20250618,000000,50.3084,50.3099,50.29,50.295,978,0
+FFUT.US,D,20250620,000000,50.44,50.44,50.115,50.115,2041,0
+FFUT.US,D,20250623,000000,50.029,50.029,50,50.015,1301,0
+FFUT.US,D,20250624,000000,50.085,50.085,50.0105,50.07,2119,0
+FFUT.US,D,20250625,000000,50.38,50.47,50.2282,50.235,1750,0
+FFUT.US,D,20250627,000000,50.39,50.71,50.36,50.4,563,0
+FFUT.US,D,20250701,000000,50.57,50.91,50.57,50.91,484,0
+FFUT.US,D,20250702,000000,51.58,51.58,51,51.015,11343,0
+FFUT.US,D,20250703,000000,51.5,51.5,51.11,51.146,3796,0
+FFUT.US,D,20250707,000000,51.2,51.42,51.05,51.13,881,0
+FFUT.US,D,20250709,000000,51.06,51.15,51.04,51.085,1479,0
+FFUT.US,D,20250710,000000,51.0499,51.0499,51.02,51.02,1879,0
+FFUT.US,D,20250711,000000,51.72,51.72,51,51.16,6631,0
+FFUT.US,D,20250714,000000,51,51.1,51,51.02,3823,0
+FFUT.US,D,20250715,000000,51.04,51.04,50.44,50.61,6750,0
+FFUT.US,D,20250717,000000,50.86,50.975,50.86,50.975,2459,0
+FFUT.US,D,20250718,000000,50.8684,50.95,50.8143,50.8143,787,0
+FFUT.US,D,20250721,000000,50.8282,50.8282,50.81,50.81,175,0
+FFUT.US,D,20250722,000000,50.999,51.089,50.9,51.045,3874,0
+FFUT.US,D,20250723,000000,51.335,51.41,51.335,51.405,484,0
+FFUT.US,D,20250724,000000,52.64,52.64,51.4252,51.4252,2279,0
+FFUT.US,D,20250725,000000,51.225,51.225,51.18,51.18,290,0
+FFUT.US,D,20250728,000000,51.16,51.215,51.16,51.215,411,0
+FFUT.US,D,20250729,000000,50.85,51.0476,50.85,50.865,424,0
+FFUT.US,D,20250730,000000,50.79,50.835,50.79,50.835,212,0
+FFUT.US,D,20250731,000000,51.64,51.64,50.225,50.225,2400,0
+FFUT.US,D,20250801,000000,50.075,50.075,50.075,50.075,759,0
+FFUT.US,D,20250804,000000,50.0706,50.175,50.0706,50.175,606,0
+FFUT.US,D,20250806,000000,51.01,51.01,50.33,50.33,277,0
+FFUT.US,D,20250807,000000,50.6598,50.6678,50.6598,50.6678,307,0
+FFUT.US,D,20250808,000000,50.98,51.12,50.8,50.9,4383,0
+FFUT.US,D,20250811,000000,51.07,51.21,51.07,51.125,1171,0
+FFUT.US,D,20250812,000000,50.52,50.98,50.49,50.61,1329,0
+FFUT.US,D,20250813,000000,50.93,50.95,50.9246,50.95,1170,0
+FFUT.US,D,20250814,000000,50.84,51.37,50.2801,50.945,4687,0
+FFUT.US,D,20250815,000000,50.81,51.43,50.58,50.62,5522,0
+FFUT.US,D,20250818,000000,50.97,51.29,50.97,51.135,1665,0
+FFUT.US,D,20250819,000000,51.08,51.29,50.945,50.945,1348,0
+FFUT.US,D,20250820,000000,51.12,51.23,51.095,51.095,1051,0
+FFUT.US,D,20250821,000000,51.1,51.3,51.0999,51.1354,2081,0
+FFUT.US,D,20250822,000000,51.09,51.35,51.09,51.145,1121,0
+FFUT.US,D,20250825,000000,51.41,51.45,51.32,51.32,1708,0
+FFUT.US,D,20250826,000000,51.27,51.34,51.1842,51.19,2770,0
+FFUT.US,D,20250827,000000,50.895,51.0592,50.89,50.94,1803,0
+FFUT.US,D,20250828,000000,50.95,51.02,50.91,51.02,1194,0
+FFUT.US,D,20250829,000000,51.2,51.2,51.02,51.05,2424,0
+FFUT.US,D,20250902,000000,51.16,51.18,50.9901,51.18,1036,0
+FFUT.US,D,20250903,000000,51.09,51.26,50.93,50.96,1790,0
+FFUT.US,D,20250904,000000,51.054,51.1,51.054,51.1,177,0
+FFUT.US,D,20250905,000000,50.9681,51.19,50.9,51.155,4009,0
+FFUT.US,D,20250908,000000,51.4,51.45,51.361,51.45,1376,0
+FFUT.US,D,20250909,000000,51.44,51.63,51.4082,51.415,2686,0
+FFUT.US,D,20250910,000000,51.64,51.64,51.64,51.64,157,0
+FFUT.US,D,20250917,000000,52.1765,52.1765,52.17,52.17,403,0
+FFUT.US,D,20250919,000000,52.17,52.27,52.17,52.195,337,0
+FFUT.US,D,20250922,000000,52.22,52.22,52.0612,52.17,495,0
+FFUT.US,D,20250923,000000,52.12,52.37,51.975,51.975,5295,0
+FFUT.US,D,20250925,000000,51.93,52.04,51.77,52.04,2738,0
+FFUT.US,D,20250926,000000,51.97,52.21,51.86,51.935,808,0
+FFUT.US,D,20250929,000000,51.96,52.09,51.83,51.95,1810,0
+FFUT.US,D,20250930,000000,52.0086,52.355,52.0086,52.355,1498,0
+FFUT.US,D,20251001,000000,52.44,52.4414,52.3716,52.4414,716,0
+FFUT.US,D,20251002,000000,52.56,52.56,52.4311,52.475,782,0
+FFUT.US,D,20251003,000000,52.53,52.595,51.81,52.595,5281,0
+FFUT.US,D,20251006,000000,52.08,52.825,52.08,52.825,1205,0
+FFUT.US,D,20251007,000000,52.85,52.85,52.66,52.74,4867,0
+FFUT.US,D,20251008,000000,52.82,55.82,52.82,52.905,1694,0
+FFUT.US,D,20251009,000000,53.0065,53.12,52.915,52.915,1611,0
+FFUT.US,D,20251010,000000,52.72,52.83,51.68,52.17,3793,0
+FFUT.US,D,20251013,000000,52.77,53.65,52.69,53.59,2222,0
+FFUT.US,D,20251014,000000,52.1,52.79,51.95,52.79,3522,0
+FFUT.US,D,20251015,000000,52.51,52.665,52.38,52.49,8266,0
+FFUT.US,D,20251016,000000,52.8199,52.95,52.56,52.56,1143,0
+FFUT.US,D,20251017,000000,52.79,52.915,52.79,52.915,647,0
+FFUT.US,D,20251020,000000,52.91,53.0909,52.91,52.98,4130,0
+FFUT.US,D,20251021,000000,52.77,53.1699,52.77,53.08,7120,0
+FFUT.US,D,20251022,000000,52.95,52.97,52.755,52.775,2644,0
+FFUT.US,D,20251023,000000,53.2896,53.2896,52.94,53.015,3322,0
+FFUT.US,D,20251024,000000,53.307,53.307,53.25,53.2534,657,0
+FFUT.US,D,20251028,000000,53.37,53.5,53.275,53.395,2100,0
+FFUT.US,D,20251029,000000,53.4,53.4,53.07,53.1114,1277,0
+FFUT.US,D,20251030,000000,53.1748,53.1748,53.125,53.125,509,0
+FFUT.US,D,20251031,000000,53.16,53.16,52.87,53.075,3173,0
+FFUT.US,D,20251103,000000,53,53.21,53,53.125,4588,0
+FFUT.US,D,20251104,000000,52.93,52.95,52.63,52.63,1307,0
+FFUT.US,D,20251105,000000,53.29,53.29,52.64,52.72,4495,0
+FFUT.US,D,20251106,000000,52.915,53.02,52.7,52.7,1860,0
+FFUT.US,D,20251107,000000,52.64,52.98,52.64,52.81,1808,0
+FFUT.US,D,20251110,000000,53.26,53.5454,53.2,53.5454,2328,0
+FFUT.US,D,20251111,000000,53.51,53.895,53.51,53.895,3213,0
+FFUT.US,D,20251112,000000,54.013,54.19,54.013,54.065,1842,0
+FFUT.US,D,20251113,000000,53.71,53.8,53.37,53.715,3153,0
+FFUT.US,D,20251114,000000,53.31,54.71,53.19,53.84,6232,0
+FFUT.US,D,20251117,000000,53.99,53.99,53.245,53.4464,3420,0
+FFUT.US,D,20251118,000000,53.19,53.319,52.84,53.09,3308,0
+FFUT.US,D,20251119,000000,53.05,53.22,53.05,53.215,3023,0
+FFUT.US,D,20251120,000000,53.29,53.385,52.67,52.88,3769,0
+FFUT.US,D,20251121,000000,52.9,52.905,52.47,52.9,1857,0
+FFUT.US,D,20251124,000000,52.62,52.82,52.62,52.795,3057,0
+FFUT.US,D,20251125,000000,52.78,52.925,52.76,52.925,2026,0
+FFUT.US,D,20251126,000000,53,53.2876,53,53.26,3006,0
+FFUT.US,D,20251128,000000,53.56,53.5665,53.45,53.565,2720,0
+FFUT.US,D,20251201,000000,53.6,54.935,53.508,54.935,2630,0
+FFUT.US,D,20251202,000000,53.7375,53.7375,53.64,53.715,1141,0
+FFUT.US,D,20251204,000000,53.9375,53.97,53.9375,53.97,299,0
+FFUT.US,D,20251205,000000,54.3399,54.345,54.285,54.345,525,0
+FFUT.US,D,20251208,000000,54.39,55.0025,54.2,54.2,4748,0
+FFUT.US,D,20251209,000000,53.95,54.14,53.855,54.055,2047,0
+FFUT.US,D,20251210,000000,53.99,54.26,53.92,54.19,3956,0
+FFUT.US,D,20251211,000000,54.24,54.36,53.89,53.89,2750,0
+FFUT.US,D,20251212,000000,54.27,54.279,53.9399,54.105,1858046,0
+FFUT.US,D,20251215,000000,54.0799,54.0799,54.02,54.02,301,0
+FFUT.US,D,20251216,000000,53.9297,53.9297,53.89,53.915,1376,0
+FFUT.US,D,20251217,000000,53.99,54.025,53.961,54.025,564,0
+FFUT.US,D,20251218,000000,54.15,54.159,53.975,53.975,4194,0
+FFUT.US,D,20251219,000000,53.97,53.97,52.69,52.995,2787,0
+FFUT.US,D,20251222,000000,53.3,53.4599,53.21,53.38,6680,0
+FFUT.US,D,20251223,000000,53.46,53.46,53.08,53.225,2670,0
+FFUT.US,D,20251224,000000,53.45,53.45,53.105,53.11,1936,0
+FFUT.US,D,20251226,000000,53.58,53.605,53.39,53.605,1490,0
+FFUT.US,D,20251229,000000,53.34,53.35,53.12,53.155,1661,0
+FFUT.US,D,20251230,000000,53.1908,53.1908,53.175,53.175,393,0
+FFUT.US,D,20251231,000000,53.2546,53.5,53.2546,53.43,3085,0
+FFUT.US,D,20260102,000000,53.65,53.7321,53.6499,53.7321,4442,0
+FFUT.US,D,20260105,000000,54.16,54.16,54.1125,54.125,2157,0
+FFUT.US,D,20260106,000000,54.39,54.59,54.2998,54.315,2034,0
+FFUT.US,D,20260107,000000,54.255,54.259,54.165,54.165,4443,0
+FFUT.US,D,20260108,000000,54.1789,54.275,54.1789,54.275,1501,0
+FFUT.US,D,20260109,000000,55.59,55.59,54.8,54.835,2013,0
+FFUT.US,D,20260112,000000,54.889,55.04,54.889,55.04,2082,0
+FFUT.US,D,20260113,000000,55.14,55.182,55.09,55.182,927,0
+FFUT.US,D,20260114,000000,55.6,55.6099,55.22,55.4016,14759,0
+FFUT.US,D,20260115,000000,55.53,55.73,55.515,55.515,5089,0
+FFUT.US,D,20260116,000000,55.32,55.3499,55.2382,55.27,6999,0
+FFUT.US,D,20260120,000000,54.28,54.81,54.24,54.47,13642,0
+FFUT.US,D,20260121,000000,54.57,54.87,54.535,54.535,1684,0
+FFUT.US,D,20260122,000000,54.89,55,54.89,55,1179,0
+FFUT.US,D,20260123,000000,54.98,55.51,54.92,55.115,2944,0
+FFUT.US,D,20260126,000000,55.51,55.51,54.63,54.79,5896,0
+FFUT.US,D,20260127,000000,54.965,55.31,54.965,55.235,2157,0
+FFUT.US,D,20260128,000000,56.09,56.09,55.46,55.655,3131,0
+FFUT.US,D,20260129,000000,56.41,57.85,55.575,55.92,13538,0
+FFUT.US,D,20260130,000000,55.81,55.81,54.14,55.395,8623,0
+FFUT.US,D,20260202,000000,54.8,55.26,54.77,55.07,8410,0
+FFUT.US,D,20260203,000000,55.1,55.2099,54.97,54.97,7901,0
+FFUT.US,D,20260204,000000,55.2,55.26,55,55.175,3559,0
+FFUT.US,D,20260205,000000,54.52,54.75,54.425,54.425,4945,0
+FFUT.US,D,20260209,000000,55.169,55.51,55.169,55.51,1147,0
+FFUT.US,D,20260210,000000,55.5,55.83,55.5,55.815,10880,0
+FFUT.US,D,20260211,000000,55.8995,56.17,55.79,56.085,3139,0
+FFUT.US,D,20260212,000000,55.88,55.88,55.09,55.2,11033,0
+FFUT.US,D,20260213,000000,54.99,55.13,54.795,54.87,4428,0
+FFUT.US,D,20260217,000000,54.82,55.04,54.49,54.875,11793,0
+FFUT.US,D,20260218,000000,55.445,55.445,55.445,55.445,797,0

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/fmet.us.txt

@@ -0,0 +1,960 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMET.US,D,20220422,000000,24.2262,24.3261,23.7766,23.9165,34430.855316044,0
+FMET.US,D,20220425,000000,23.9265,24.0132,23.6118,24.0132,37115.495079908,0
+FMET.US,D,20220426,000000,23.9265,23.9265,23.1644,23.1644,26228.790355156,0
+FMET.US,D,20220427,000000,23.1772,23.387,22.8475,22.9974,40140.469489452,0
+FMET.US,D,20220428,000000,23.337,23.7566,23.0354,23.647,34441.866142816,0
+FMET.US,D,20220429,000000,24.0563,24.356,23.4969,23.5868,31475.94980414,0
+FMET.US,D,20220502,000000,23.4969,23.9165,23.377,23.9165,28870.387796184,0
+FMET.US,D,20220503,000000,24.0463,24.0863,23.7766,23.9139,43079.359253324,0
+FMET.US,D,20220504,000000,24.0363,24.6721,23.6168,24.6721,39403.74507998,0
+FMET.US,D,20220505,000000,24.396,24.396,23.3064,23.5968,26088.652559876,0
+FMET.US,D,20220506,000000,23.2671,23.2871,22.7976,22.9125,31303.780512796,0
+FMET.US,D,20220509,000000,22.4379,22.4379,21.8285,21.8596,19198.87795336,0
+FMET.US,D,20220510,000000,22.358,22.4779,21.8185,22.0489,15534.274606788,0
+FMET.US,D,20220511,000000,21.9884,22.323,21.5866,21.5866,16407.132874532,0
+FMET.US,D,20220512,000000,21.299,21.9029,21.299,21.7105,7729.600393944,0
+FMET.US,D,20220513,000000,22.1982,22.6927,22.1982,22.6604,5929.830708848,0
+FMET.US,D,20220516,000000,22.5078,22.6577,22.348,22.4266,7601.474409688,0
+FMET.US,D,20220517,000000,23.0074,23.1572,22.9324,23.1529,4684.60629936,0
+FMET.US,D,20220518,000000,22.9874,23.0873,22.4808,22.5089,8608.4645672,0
+FMET.US,D,20220519,000000,22.6277,23.1123,22.6277,22.9112,7098.980315184,0
+FMET.US,D,20220520,000000,23.1701,23.1701,22.5378,22.9332,5717.622047424,0
+FMET.US,D,20220523,000000,23.1672,23.2271,22.8646,23.2271,3630.569882004,0
+FMET.US,D,20220524,000000,22.6777,22.6777,22.0796,22.2878,5925.82677184,0
+FMET.US,D,20220525,000000,22.2981,22.6677,22.2981,22.6143,5722.626968684,0
+FMET.US,D,20220526,000000,22.6777,23.2421,22.6777,23.2037,10799.619094828,0
+FMET.US,D,20220527,000000,23.367,23.6612,23.367,23.6612,10044.87696882,0
+FMET.US,D,20220531,000000,23.9464,24.0164,23.7112,23.8066,17088.803150144,0
+FMET.US,D,20220601,000000,23.8565,24.0863,23.4269,23.6168,13628.40059098,0
+FMET.US,D,20220602,000000,23.5668,24.341,23.5069,24.341,8050.916338836,0
+FMET.US,D,20220603,000000,23.9364,23.9364,23.6118,23.6717,11116.931102712,0
+FMET.US,D,20220606,000000,24.1163,24.2361,23.7568,23.8834,24678.265748808,0
+FMET.US,D,20220607,000000,23.6767,24.1013,23.6267,24.1013,11384.193897996,0
+FMET.US,D,20220608,000000,24.2262,24.4409,24.1662,24.2233,8828.68110264,0
+FMET.US,D,20220609,000000,24.0663,24.1662,23.4769,23.5021,13171.951772068,0
+FMET.US,D,20220610,000000,23.347,23.347,22.8825,22.9249,10214.043307408,0
+FMET.US,D,20220613,000000,22.1482,22.2281,21.6287,21.6968,18452.143701368,0
+FMET.US,D,20220614,000000,21.8285,21.8984,21.6387,21.7447,5306.217519852,0
+FMET.US,D,20220615,000000,21.9084,22.2081,21.8285,22.1532,4920.838582832,0
+FMET.US,D,20220616,000000,21.5788,21.5788,21.1891,21.304,30257.751969456,0
+FMET.US,D,20220617,000000,21.4689,21.5987,21.2291,21.4639,19449.12401636,0
+FMET.US,D,20220621,000000,21.8085,22.0283,21.7985,21.9184,49729.898623612,0
+FMET.US,D,20220622,000000,21.4689,21.8984,21.4689,21.6573,17732.43602418,0
+FMET.US,D,20220623,000000,21.7086,21.9689,21.6237,21.9689,9318.162401868,0
+FMET.US,D,20220624,000000,22.358,22.7369,22.358,22.7369,18653.34153602,0
+FMET.US,D,20220627,000000,22.8675,22.8675,22.4779,22.4965,7036.91929156,0
+FMET.US,D,20220628,000000,22.5478,22.6038,21.8685,21.8685,7528.402559292,0
+FMET.US,D,20220629,000000,21.8085,21.8085,21.6487,21.7453,17781.484252528,0
+FMET.US,D,20220630,000000,21.379,21.5288,21.0393,21.3422,7764.634842764,0
+FMET.US,D,20220701,000000,21.309,21.4189,21.2041,21.4175,8165.028543564,0
+FMET.US,D,20220705,000000,21.1092,21.7686,21.0394,21.7286,9236.081693204,0
+FMET.US,D,20220706,000000,21.8685,21.9003,21.6487,21.8385,8767.621063268,0
+FMET.US,D,20220707,000000,21.9384,22.2431,21.9384,22.2431,13954.721457132,0
+FMET.US,D,20220708,000000,22.1682,22.2481,21.8886,22.2027,3550.491141844,0
+FMET.US,D,20220711,000000,21.8885,21.8885,21.4289,21.4463,24127.724410208,0
+FMET.US,D,20220712,000000,21.4189,21.5574,21.329,21.3871,5659.564960808,0
+FMET.US,D,20220713,000000,21.1192,21.3888,21.0992,21.339,8344.204724672,0
+FMET.US,D,20220714,000000,21.1891,21.2291,20.8595,21.2291,11352.162401932,0
+FMET.US,D,20220715,000000,21.1991,21.2851,21.1492,21.2851,5955.8562994,0
+FMET.US,D,20220718,000000,21.6287,21.8785,21.4189,21.4339,10234.062992448,0
+FMET.US,D,20220719,000000,21.9484,21.9983,21.5788,21.979,19799.46850456,0
+FMET.US,D,20220720,000000,22.1982,22.4779,22.1682,22.4346,16319.046260356,0
+FMET.US,D,20220721,000000,22.6677,22.8775,22.5678,22.8728,23804.406496812,0
+FMET.US,D,20220722,000000,22.5878,22.5878,22.0583,22.0883,8970.820866424,0
+FMET.US,D,20220725,000000,22.1982,22.1982,21.9466,22.0208,5173.086614336,0
+FMET.US,D,20220726,000000,21.8185,21.8185,21.5987,21.6287,7474.349409684,0
+FMET.US,D,20220727,000000,21.6487,22.2781,21.6487,22.2781,6827.713582892,0
+FMET.US,D,20220728,000000,22.1582,22.388,21.9484,22.3661,8809.662401852,0
+FMET.US,D,20220729,000000,22.378,22.5577,22.2055,22.5428,26091.655512632,0
+FMET.US,D,20220801,000000,22.4679,22.5178,22.2481,22.4079,6433.325787604,0
+FMET.US,D,20220802,000000,22.2581,22.5528,22.1782,22.328,4845.764763932,0
+FMET.US,D,20220803,000000,22.4579,22.9574,22.4579,22.9574,8425.284449084,0
+FMET.US,D,20220804,000000,23.1073,23.2072,22.9574,23.2072,5959.860236408,0
+FMET.US,D,20220805,000000,22.9874,23.1372,22.8875,23.0673,6076.975393892,0
+FMET.US,D,20220808,000000,23.0673,23.2371,22.9124,22.9374,6325.219488388,0
+FMET.US,D,20220809,000000,22.9174,22.9174,22.6177,22.6877,10126.957677484,0
+FMET.US,D,20220810,000000,22.9124,23.1672,22.9124,23.0973,9092.940945168,0
+FMET.US,D,20220811,000000,23.4153,23.7459,23.1972,23.2072,8037.90354356,0
+FMET.US,D,20220812,000000,23.1972,23.407,23.1372,23.387,14039.805118552,0
+FMET.US,D,20220815,000000,23.347,23.5069,23.3295,23.5069,11195.007874368,0
+FMET.US,D,20220816,000000,23.4469,23.5568,23.1972,23.5019,8218.08070892,0
+FMET.US,D,20220817,000000,23.4969,23.4969,23.0873,23.327,22054.686024316,0
+FMET.US,D,20220818,000000,23.2171,23.2171,22.9774,23.1073,7202.08169314,0
+FMET.US,D,20220819,000000,22.8575,22.8575,22.4329,22.4779,15107.855315436,0
+FMET.US,D,20220822,000000,22.1382,22.1382,21.8785,21.8785,8046.912401828,0
+FMET.US,D,20220823,000000,21.9184,21.9284,21.8085,21.8585,4332.259842656,0
+FMET.US,D,20220824,000000,21.6787,22.0883,21.6787,21.9983,3963.89763792,0
+FMET.US,D,20220825,000000,22.2481,22.5478,22.1782,22.5478,2503.461614252,0
+FMET.US,D,20220826,000000,22.8375,22.8375,21.8685,21.8685,13625.397638224,0
+FMET.US,D,20220829,000000,21.7886,21.7886,21.5388,21.5388,5532.439960804,0
+FMET.US,D,20220830,000000,21.6787,21.6787,21.2291,21.379,8278.13976404,0
+FMET.US,D,20220831,000000,21.7685,21.7685,21.5715,21.5788,1237.216535472,0
+FMET.US,D,20220901,000000,21.2191,21.4189,20.9893,21.4189,4506.431102504,0
+FMET.US,D,20220902,000000,21.2201,21.3943,20.9244,20.9694,5427.336614344,0
+FMET.US,D,20220906,000000,20.9993,20.9993,20.7122,20.8095,4819.73917338,0
+FMET.US,D,20220907,000000,20.5897,20.9494,20.5098,20.9494,1492.467519732,0
+FMET.US,D,20220908,000000,20.7096,20.9178,20.7096,20.8794,2276.238189048,0
+FMET.US,D,20220909,000000,21.1592,21.5588,21.1592,21.5588,3209.155511912,0
+FMET.US,D,20220912,000000,21.4089,21.6772,21.4089,21.6087,8619.475393972,0
+FMET.US,D,20220913,000000,21.1891,21.1891,20.6688,20.7296,6620.509842728,0
+FMET.US,D,20220914,000000,20.7795,20.7795,20.6936,20.6936,2937.88877962,0
+FMET.US,D,20220915,000000,20.4599,20.5897,20.2433,20.32,3947.881889888,0
+FMET.US,D,20220916,000000,20.13,20.13,19.845,20.03,6257,0
+FMET.US,D,20220919,000000,19.72,19.94,19.72,19.94,3964,0
+FMET.US,D,20220920,000000,19.82,19.8499,19.6,19.7,3544,0
+FMET.US,D,20220921,000000,19.63,19.72,19.46,19.46,3241,0
+FMET.US,D,20220922,000000,19.42,19.42,19.07,19.24,3296,0
+FMET.US,D,20220923,000000,18.92,18.92,18.56,18.7,5317,0
+FMET.US,D,20220926,000000,18.7,18.72,18.581,18.62,3859,0
+FMET.US,D,20220927,000000,18.8699,18.885,18.5,18.69,2672,0
+FMET.US,D,20220928,000000,18.59,18.96,18.56,18.96,1668,0
+FMET.US,D,20220929,000000,18.67,18.67,18.385,18.4,5352,0
+FMET.US,D,20220930,000000,18.27,18.61,18.27,18.31,1940,0
+FMET.US,D,20221003,000000,18.35,18.755,18.35,18.64,2721,0
+FMET.US,D,20221004,000000,19.1934,19.51,19.1934,19.51,1704,0
+FMET.US,D,20221005,000000,19.16,19.28,19.06,19.19,2525,0
+FMET.US,D,20221006,000000,19.13,19.27,19.13,19.24,3806,0
+FMET.US,D,20221007,000000,18.92,18.92,18.4546,18.5,4809,0
+FMET.US,D,20221010,000000,18.55,18.55,18.1268,18.26,9371,0
+FMET.US,D,20221011,000000,18,18.1299,17.775,17.85,2064,0
+FMET.US,D,20221012,000000,17.69,17.8188,17.69,17.7545,1613,0
+FMET.US,D,20221013,000000,17.21,17.93,17.21,17.89,2580,0
+FMET.US,D,20221014,000000,17.89,17.89,17.5,17.53,4061,0
+FMET.US,D,20221017,000000,17.79,18.11,17.79,18.04,1017,0
+FMET.US,D,20221018,000000,18.46,18.46,18.1201,18.45,2570,0
+FMET.US,D,20221019,000000,18.08,18.08,17.8707,17.92,7487,0
+FMET.US,D,20221020,000000,18.09,18.29,17.93,17.95,1275,0
+FMET.US,D,20221021,000000,17.66,18.02,17.545,18.02,3076,0
+FMET.US,D,20221024,000000,17.77,17.77,17.4002,17.72,4741,0
+FMET.US,D,20221025,000000,17.84,18.35,17.84,18.31,3898,0
+FMET.US,D,20221026,000000,18.21,18.49,18.21,18.26,9066,0
+FMET.US,D,20221027,000000,18,18.09,17.8,17.8,11893,0
+FMET.US,D,20221028,000000,17.69,18.08,17.69,18.05,6313,0
+FMET.US,D,20221031,000000,18.03,18.03,17.84,17.84,5504,0
+FMET.US,D,20221101,000000,18.2301,18.2301,17.96,18,4760,0
+FMET.US,D,20221102,000000,18.2619,18.29,17.74,17.74,2001,0
+FMET.US,D,20221103,000000,17.43,17.491,17.32,17.46,2821,0
+FMET.US,D,20221104,000000,17.9139,18.0052,17.73,17.94,3577,0
+FMET.US,D,20221107,000000,17.941,18.29,17.941,18.24,3520,0
+FMET.US,D,20221108,000000,18.2401,18.36,18.16,18.3,1351,0
+FMET.US,D,20221109,000000,17.958,17.96,17.75,17.79,2517,0
+FMET.US,D,20221110,000000,18.9669,19.25,18.96,19.25,2091,0
+FMET.US,D,20221111,000000,19.5,20.0306,19.5,20.0306,10115,0
+FMET.US,D,20221114,000000,19.93,19.93,19.68,19.855,2178,0
+FMET.US,D,20221115,000000,20.34,20.6,20.24,20.3851,6055,0
+FMET.US,D,20221116,000000,20.24,20.272,20.03,20.07,1767,0
+FMET.US,D,20221117,000000,19.77,19.931,19.77,19.87,4568,0
+FMET.US,D,20221118,000000,19.8,19.8,19.66,19.73,16335,0
+FMET.US,D,20221121,000000,19.56,19.56,19.29,19.29,1646,0
+FMET.US,D,20221122,000000,19.23,19.435,19.17,19.43,3856,0
+FMET.US,D,20221123,000000,19.62,19.83,19.62,19.81,2828,0
+FMET.US,D,20221125,000000,19.69,19.69,19.63,19.63,252,0
+FMET.US,D,20221128,000000,19.6,19.69,19.375,19.375,3763,0
+FMET.US,D,20221129,000000,19.43,19.505,19.4,19.44,2207,0
+FMET.US,D,20221130,000000,19.5901,20.24,19.5901,20.24,5529,0
+FMET.US,D,20221201,000000,20.42,20.4384,20.265,20.4384,1846,0
+FMET.US,D,20221202,000000,20.3,20.57,20.16,20.53,1899,0
+FMET.US,D,20221205,000000,20.54,20.54,20.1416,20.18,4805,0
+FMET.US,D,20221206,000000,20.2,20.2,19.69,19.73,3470,0
+FMET.US,D,20221207,000000,19.68,19.76,19.56,19.7138,7471,0
+FMET.US,D,20221208,000000,19.79,20.1199,19.79,19.95,5729,0
+FMET.US,D,20221209,000000,20.2,20.2,20.0919,20.0919,737,0
+FMET.US,D,20221212,000000,20.18,20.2,20.1,20.2,1200,0
+FMET.US,D,20221213,000000,20.88,20.88,20.24,20.24,3557,0
+FMET.US,D,20221214,000000,20.45,20.65,20.45,20.53,2530,0
+FMET.US,D,20221215,000000,20.2,20.2,19.51,19.57,3210,0
+FMET.US,D,20221216,000000,19.88,20.0799,19.88,19.97,9067,0
+FMET.US,D,20221219,000000,19.9,19.9,19.72,19.72,2130,0
+FMET.US,D,20221220,000000,19.62,19.749,19.62,19.705,1590,0
+FMET.US,D,20221221,000000,19.82,20.02,19.82,20,3358,0
+FMET.US,D,20221222,000000,20,20,19.52,19.73,3597,0
+FMET.US,D,20221223,000000,19.7613,19.7613,19.67,19.75,2106,0
+FMET.US,D,20221227,000000,19.72,19.83,19.705,19.705,2034,0
+FMET.US,D,20221228,000000,19.58,19.58,19.425,19.425,2402,0
+FMET.US,D,20221229,000000,19.73,20.145,19.73,20.1,2786,0
+FMET.US,D,20221230,000000,19.92,20.28,19.82,20.28,7604,0
+FMET.US,D,20230103,000000,20.149,20.149,20.04,20.04,740,0
+FMET.US,D,20230104,000000,20.45,20.64,20.45,20.5944,1742,0
+FMET.US,D,20230105,000000,20.33,20.33,20.22,20.22,3790,0
+FMET.US,D,20230106,000000,20.26,20.525,20.26,20.5,3628,0
+FMET.US,D,20230109,000000,20.78,21.07,20.78,20.88,3802,0
+FMET.US,D,20230110,000000,20.74,20.92,20.74,20.91,1689,0
+FMET.US,D,20230111,000000,21.21,21.21,21.21,21.21,247,0
+FMET.US,D,20230112,000000,21.21,21.33,21.0746,21.14,2472,0
+FMET.US,D,20230113,000000,21.12,21.54,21.12,21.54,1141,0
+FMET.US,D,20230117,000000,21.6,21.73,21.54,21.73,4715,0
+FMET.US,D,20230118,000000,22,22,21.57,21.59,7668,0
+FMET.US,D,20230119,000000,21.46,21.6,21.33,21.444,2715,0
+FMET.US,D,20230120,000000,21.74,21.84,21.74,21.84,1965,0
+FMET.US,D,20230123,000000,22,22.4,22,22.375,12572,0
+FMET.US,D,20230124,000000,22.24,22.3599,22.24,22.3,5025,0
+FMET.US,D,20230125,000000,22.16,22.3028,21.96,22.3028,3507,0
+FMET.US,D,20230126,000000,22.57,22.7,22.43,22.67,8049,0
+FMET.US,D,20230127,000000,22.66,22.94,22.66,22.94,1206,0
+FMET.US,D,20230130,000000,22.55,22.55,22.26,22.26,23905,0
+FMET.US,D,20230131,000000,22.42,22.59,22.34,22.59,3767,0
+FMET.US,D,20230201,000000,22.515,23.09,22.42,23.09,18255,0
+FMET.US,D,20230202,000000,23.87,23.94,23.59,23.93,10199,0
+FMET.US,D,20230203,000000,23.57,23.885,23.51,23.51,4114,0
+FMET.US,D,20230206,000000,23.03,23.26,23.02,23.195,4751,0
+FMET.US,D,20230207,000000,23.2,23.73,23.17,23.73,5598,0
+FMET.US,D,20230208,000000,23.54,23.54,23.19,23.19,4363,0
+FMET.US,D,20230209,000000,23.73,23.7532,23.19,23.23,8102,0
+FMET.US,D,20230210,000000,22.94,22.94,22.61,22.66,5374,0
+FMET.US,D,20230213,000000,22.7,22.95,22.7,22.95,4406,0
+FMET.US,D,20230214,000000,22.67,23.1099,22.67,22.99,3527,0
+FMET.US,D,20230215,000000,22.9162,23.21,22.91,23.09,4098,0
+FMET.US,D,20230216,000000,23.03,23.259,23.03,23.1029,2859,0
+FMET.US,D,20230217,000000,22.79,22.79,22.56,22.67,2067,0
+FMET.US,D,20230221,000000,22.6,22.685,22.32,22.3293,3904,0
+FMET.US,D,20230222,000000,22.3999,22.435,22.22,22.28,2378,0
+FMET.US,D,20230223,000000,22.33,22.64,22.33,22.6082,1610,0
+FMET.US,D,20230224,000000,22.03,22.07,21.8849,21.91,4862,0
+FMET.US,D,20230227,000000,22.25,22.25,22.01,22.0897,3178,0
+FMET.US,D,20230228,000000,22.12,22.29,22.09,22.1248,1426,0
+FMET.US,D,20230301,000000,22.26,22.33,22.192,22.21,2887,0
+FMET.US,D,20230302,000000,22.2,22.4184,22.2,22.4184,759,0
+FMET.US,D,20230303,000000,22.46,22.8,22.46,22.8,3051,0
+FMET.US,D,20230306,000000,22.79,23.05,22.72,22.72,3357,0
+FMET.US,D,20230307,000000,22.43,22.5387,22.3307,22.3307,1697,0
+FMET.US,D,20230308,000000,22.23,22.4067,22.23,22.4067,1697,0
+FMET.US,D,20230309,000000,22.44,22.44,21.88,21.88,4013,0
+FMET.US,D,20230310,000000,21.89,21.89,21.6689,21.6689,3887,0
+FMET.US,D,20230313,000000,21.5,21.9201,21.5,21.75,1706,0
+FMET.US,D,20230314,000000,22,22.2228,22,22.2228,734,0
+FMET.US,D,20230315,000000,21.68,21.94,21.68,21.94,1154,0
+FMET.US,D,20230316,000000,21.97,22.63,21.97,22.615,3249,0
+FMET.US,D,20230317,000000,22.65,22.65,22.536,22.536,3537,0
+FMET.US,D,20230320,000000,22.43,22.67,22.43,22.67,2180,0
+FMET.US,D,20230321,000000,22.89,23.114,22.78,23.0616,3558,0
+FMET.US,D,20230322,000000,23.01,23.2338,22.8,22.8,5278,0
+FMET.US,D,20230323,000000,23.42,23.4913,23.091,23.2134,7041,0
+FMET.US,D,20230324,000000,23.18,23.2377,23.04,23.2377,950,0
+FMET.US,D,20230327,000000,23.0502,23.16,23.0002,23.06,2559,0
+FMET.US,D,20230328,000000,23.18,23.18,22.85,22.9648,7286,0
+FMET.US,D,20230329,000000,23.28,23.28,23.1108,23.2609,708,0
+FMET.US,D,20230330,000000,23.3558,23.4355,23.3558,23.4355,724,0
+FMET.US,D,20230331,000000,23.55,23.71,23.51,23.68,3291,0
+FMET.US,D,20230403,000000,23.69,23.7938,23.56,23.7938,5095,0
+FMET.US,D,20230404,000000,23.8196,23.9956,23.8,23.8214,2759,0
+FMET.US,D,20230405,000000,23.77,23.77,23.34,23.4678,3952,0
+FMET.US,D,20230406,000000,23.19,23.62,23.19,23.5448,3567,0
+FMET.US,D,20230410,000000,23.42,23.4982,23.2,23.4982,1474,0
+FMET.US,D,20230411,000000,23.46,23.46,23.41,23.41,1977,0
+FMET.US,D,20230412,000000,23.43,23.43,23.16,23.16,6422,0
+FMET.US,D,20230413,000000,23.465,23.6927,23.46,23.6791,3009,0
+FMET.US,D,20230414,000000,23.67,23.67,23.44,23.6112,2941,0
+FMET.US,D,20230417,000000,23.53,23.67,23.475,23.57,7009,0
+FMET.US,D,20230418,000000,23.71,23.78,23.7,23.71,2703,0
+FMET.US,D,20230419,000000,23.5,23.575,23.5,23.5,4532,0
+FMET.US,D,20230420,000000,23.34,23.43,23.21,23.2937,2884,0
+FMET.US,D,20230421,000000,23.19,23.21,23.16,23.19,1278,0
+FMET.US,D,20230424,000000,23.22,23.22,23.04,23.2,2635,0
+FMET.US,D,20230425,000000,23,23,22.63,22.63,3055,0
+FMET.US,D,20230426,000000,22.8004,22.8004,22.74,22.74,609,0
+FMET.US,D,20230427,000000,23.2011,23.34,23.2011,23.34,1044,0
+FMET.US,D,20230428,000000,23.37,23.47,23.2638,23.45,2300,0
+FMET.US,D,20230501,000000,23.55,23.55,23.37,23.43,5277,0
+FMET.US,D,20230502,000000,22.9651,23.0581,22.9651,23.04,1081,0
+FMET.US,D,20230503,000000,23.02,23.25,23,23,6420,0
+FMET.US,D,20230504,000000,22.9748,23.02,22.95,23.02,4334,0
+FMET.US,D,20230505,000000,23.3808,23.3907,23.3808,23.39,1159,0
+FMET.US,D,20230508,000000,23.47,23.53,23.38,23.53,1523,0
+FMET.US,D,20230509,000000,23.4,23.4,23.3,23.3323,2900,0
+FMET.US,D,20230510,000000,23.45,23.585,23.4205,23.58,4869,0
+FMET.US,D,20230511,000000,23.578,23.6,23.5012,23.51,1458,0
+FMET.US,D,20230512,000000,23.34,23.34,23.1735,23.29,3107,0
+FMET.US,D,20230515,000000,23.38,23.66,23.38,23.66,8920,0
+FMET.US,D,20230516,000000,23.49,23.6,23.391,23.52,1073,0
+FMET.US,D,20230517,000000,23.59,23.888,23.59,23.8615,2015,0
+FMET.US,D,20230518,000000,23.86,24.09,23.86,24.09,4102,0
+FMET.US,D,20230519,000000,24.12,24.2,24.07,24.07,1323,0
+FMET.US,D,20230522,000000,24.27,24.32,24.25,24.3,2430,0
+FMET.US,D,20230523,000000,24.06,24.1,23.83,23.83,2343,0
+FMET.US,D,20230524,000000,23.53,23.53,23.31,23.47,3304,0
+FMET.US,D,20230525,000000,24.08,24.24,24.08,24.16,4607,0
+FMET.US,D,20230526,000000,24.2,24.68,24.2,24.68,2486,0
+FMET.US,D,20230530,000000,27,27.01,24.6,24.73,7166,0
+FMET.US,D,20230531,000000,24.57,24.6592,24.41,24.65,2947,0
+FMET.US,D,20230601,000000,24.9499,25.19,24.9499,25.19,1377,0
+FMET.US,D,20230602,000000,25.32,25.3889,25.15,25.3117,2471,0
+FMET.US,D,20230605,000000,25.19,25.5,25.13,25.23,6504,0
+FMET.US,D,20230606,000000,25.42,25.4936,25.42,25.4936,1158,0
+FMET.US,D,20230607,000000,25.49,25.6341,25,25,3548,0
+FMET.US,D,20230608,000000,25,25.3099,25,25.21,9131,0
+FMET.US,D,20230609,000000,25.43,25.66,25.3,25.3922,4034,0
+FMET.US,D,20230612,000000,25.65,25.7809,25.44,25.7549,23794,0
+FMET.US,D,20230613,000000,26.13,26.13,25.9,25.9933,16787,0
+FMET.US,D,20230614,000000,26.01,27.989,25.81,26.1983,10867,0
+FMET.US,D,20230615,000000,26.11,26.4557,26.07,26.43,8278,0
+FMET.US,D,20230616,000000,26.82,26.82,26.42,26.4221,21241,0
+FMET.US,D,20230620,000000,26.42,26.42,25.855,26.01,12009,0
+FMET.US,D,20230621,000000,25.77,25.77,25.5,25.6,6471,0
+FMET.US,D,20230622,000000,25.44,25.71,25.44,25.65,1525,0
+FMET.US,D,20230623,000000,25.23,25.36,25.14,25.25,3035,0
+FMET.US,D,20230626,000000,25.455,25.54,25.2201,25.2241,8875,0
+FMET.US,D,20230627,000000,25.67,25.89,25.6178,25.8303,9097,0
+FMET.US,D,20230628,000000,25.67,25.81,25.67,25.72,3296,0
+FMET.US,D,20230629,000000,25.68,25.68,25.45,25.53,7382,0
+FMET.US,D,20230630,000000,25.919,25.93,25.8,25.8182,7429,0
+FMET.US,D,20230703,000000,25.81,25.97,25.81,25.88,2199,0
+FMET.US,D,20230705,000000,25.65,25.71,25.52,25.52,3975,0
+FMET.US,D,20230706,000000,25.52,25.52,24.9,25.1287,11697,0
+FMET.US,D,20230707,000000,25.18,25.609,25.18,25.3435,3949,0
+FMET.US,D,20230710,000000,25.23,25.5,25.23,25.45,5403,0
+FMET.US,D,20230711,000000,25.73,26.11,25.73,26.0906,11134,0
+FMET.US,D,20230712,000000,26.51,26.76,26.505,26.76,11649,0
+FMET.US,D,20230713,000000,27.06,27.4,27.06,27.38,17567,0
+FMET.US,D,20230714,000000,27.27,28,27,27.02,10012,0
+FMET.US,D,20230717,000000,27.07,27.359,27.045,27.3008,11806,0
+FMET.US,D,20230718,000000,27.24,27.25,27.1,27.245,6005,0
+FMET.US,D,20230719,000000,27.32,27.52,27.15,27.2623,8874,0
+FMET.US,D,20230720,000000,27.07,27.07,26.57,26.647,11433,0
+FMET.US,D,20230721,000000,26.57,26.599,26.53,26.5447,3145,0
+FMET.US,D,20230724,000000,26.58,26.65,26.4699,26.57,4946,0
+FMET.US,D,20230725,000000,26.54,26.67,26.52,26.52,7372,0
+FMET.US,D,20230726,000000,26.38,26.5305,26.33,26.45,6294,0
+FMET.US,D,20230727,000000,27.04,27.17,26.57,26.67,5590,0
+FMET.US,D,20230728,000000,27.02,27.29,27.02,27.22,3581,0
+FMET.US,D,20230731,000000,27.35,27.46,27.3201,27.3875,6431,0
+FMET.US,D,20230801,000000,27.26,27.3489,27.17,27.3,2438,0
+FMET.US,D,20230802,000000,26.85,26.85,26.3277,26.4,9280,0
+FMET.US,D,20230803,000000,26.31,26.4685,26.31,26.3578,2301,0
+FMET.US,D,20230804,000000,26.38,26.6199,26.23,26.23,5705,0
+FMET.US,D,20230807,000000,26.33,26.4,26.21,26.35,6370,0
+FMET.US,D,20230808,000000,25.99,26,25.71,25.89,7955,0
+FMET.US,D,20230809,000000,25.84,25.84,25.36,25.36,3017,0
+FMET.US,D,20230810,000000,25.72,25.721,25.3101,25.32,2221,0
+FMET.US,D,20230811,000000,25.15,25.15,24.84,24.92,3126,0
+FMET.US,D,20230814,000000,24.91,25.29,24.91,25.29,2982,0
+FMET.US,D,20230815,000000,25.26,25.26,24.9079,24.96,5970,0
+FMET.US,D,20230816,000000,24.83,24.83,24.55,24.55,3118,0
+FMET.US,D,20230817,000000,24.71,24.71,24.35,24.35,5749,0
+FMET.US,D,20230818,000000,24.12,24.2899,24.015,24.26,14491,0
+FMET.US,D,20230821,000000,24.39,24.5,24.241,24.46,5599,0
+FMET.US,D,20230822,000000,24.7,24.73,24.5101,24.547,3341,0
+FMET.US,D,20230823,000000,24.57,25.0199,24.57,24.9,2706,0
+FMET.US,D,20230824,000000,25.22,25.22,24.61,24.61,4759,0
+FMET.US,D,20230825,000000,24.58,24.615,24.25,24.55,1522,0
+FMET.US,D,20230828,000000,24.68,24.8,24.68,24.8,2423,0
+FMET.US,D,20230829,000000,24.8,25.3799,24.8,25.3,3010,0
+FMET.US,D,20230830,000000,25.32,25.49,25.245,25.42,3199,0
+FMET.US,D,20230831,000000,25.43,25.55,25.43,25.4736,1917,0
+FMET.US,D,20230901,000000,25.69,25.7,25.68,25.7,1006,0
+FMET.US,D,20230905,000000,25.48,25.4923,25.38,25.45,1944,0
+FMET.US,D,20230906,000000,25.46,25.47,25.1908,25.21,2636,0
+FMET.US,D,20230907,000000,25.1,25.1,24.9,25.0423,2285,0
+FMET.US,D,20230908,000000,24.99,24.99,24.9,24.9,499,0
+FMET.US,D,20230911,000000,25.21,25.24,25.0743,25.1747,2902,0
+FMET.US,D,20230912,000000,25.061,25.061,24.9401,24.9744,2121,0
+FMET.US,D,20230913,000000,24.835,24.835,24.7743,24.79,1630,0
+FMET.US,D,20230914,000000,24.86,25.0899,24.81,24.95,2495,0
+FMET.US,D,20230915,000000,24.92,24.92,24.56,24.6589,3539,0
+FMET.US,D,20230918,000000,24.65,24.7,24.52,24.6083,4660,0
+FMET.US,D,20230919,000000,24.4399,24.49,24.34,24.49,4282,0
+FMET.US,D,20230920,000000,24.62,24.62,24.2652,24.2652,1667,0
+FMET.US,D,20230921,000000,23.93,23.93,23.63,23.63,4708,0
+FMET.US,D,20230922,000000,23.99,23.99,23.79,23.9,1393,0
+FMET.US,D,20230925,000000,23.69,23.9098,23.69,23.89,2104,0
+FMET.US,D,20230926,000000,23.73,23.73,23.5,23.56,5476,0
+FMET.US,D,20230927,000000,23.59,23.67,23.33,23.5,4745,0
+FMET.US,D,20230928,000000,23.38,23.755,23.38,23.71,4253,0
+FMET.US,D,20230929,000000,24.06,24.17,23.86,23.96,3651,0
+FMET.US,D,20231002,000000,23.9,23.97,23.86,23.92,2305,0
+FMET.US,D,20231003,000000,23.54,23.54,23.4487,23.46,2826,0
+FMET.US,D,20231004,000000,23.3801,23.719,23.3801,23.63,958,0
+FMET.US,D,20231005,000000,23.5431,23.82,23.5431,23.8,2418,0
+FMET.US,D,20231006,000000,23.09,24.2,23.09,24.2,1584,0
+FMET.US,D,20231009,000000,24.05,24.2392,23.99,24.2392,4779,0
+FMET.US,D,20231010,000000,24.5635,24.7,24.5,24.58,2821,0
+FMET.US,D,20231011,000000,24.67,24.89,24.67,24.82,7340,0
+FMET.US,D,20231012,000000,24.87,24.9,24.5,24.62,7205,0
+FMET.US,D,20231013,000000,24.2633,24.2633,24.14,24.14,1506,0
+FMET.US,D,20231016,000000,24.51,24.51,24.45,24.45,2787,0
+FMET.US,D,20231017,000000,24.26,24.57,24.16,24.4628,4437,0
+FMET.US,D,20231018,000000,24.33,24.33,24.0281,24.0749,686,0
+FMET.US,D,20231019,000000,24.04,24.055,23.75,23.75,1005,0
+FMET.US,D,20231020,000000,23.7,23.7,23.4,23.4,3120,0
+FMET.US,D,20231023,000000,23.27,23.49,23.16,23.45,4093,0
+FMET.US,D,20231024,000000,23.72,23.91,23.72,23.91,3610,0
+FMET.US,D,20231025,000000,23.5,23.5,23.1802,23.3,3432,0
+FMET.US,D,20231026,000000,23,23.13,22.81,22.94,3817,0
+FMET.US,D,20231027,000000,23.21,23.21,23.0168,23.0178,3076,0
+FMET.US,D,20231030,000000,23.285,23.46,23.285,23.34,2782,0
+FMET.US,D,20231031,000000,23.49,23.5527,23.3601,23.5527,2930,0
+FMET.US,D,20231101,000000,23.6999,23.8,23.5101,23.8,2583,0
+FMET.US,D,20231102,000000,24.2207,24.31,24.1407,24.31,1395,0
+FMET.US,D,20231103,000000,24.69,25.1,24.69,25.0115,6020,0
+FMET.US,D,20231106,000000,25.055,25.07,24.92,24.99,2994,0
+FMET.US,D,20231107,000000,25.11,25.35,25.11,25.18,9426,0
+FMET.US,D,20231108,000000,25.42,25.63,25.3956,25.4636,4584,0
+FMET.US,D,20231109,000000,25.7,25.77,25.38,25.38,16708,0
+FMET.US,D,20231110,000000,25.37,25.76,25.3301,25.76,3207,0
+FMET.US,D,20231113,000000,25.74,25.79,25.565,25.73,9396,0
+FMET.US,D,20231114,000000,26,26.51,26,26.45,63284,0
+FMET.US,D,20231115,000000,26.71,26.99,26.5399,26.99,14202,0
+FMET.US,D,20231116,000000,26.75,26.75,26.38,26.5,5839,0
+FMET.US,D,20231117,000000,26.54,26.57,26.47,26.5347,5905,0
+FMET.US,D,20231120,000000,26.68,26.95,26.68,26.93,6520,0
+FMET.US,D,20231121,000000,26.85,26.85,26.56,26.68,12565,0
+FMET.US,D,20231122,000000,26.75,26.75,26.5401,26.7003,4180,0
+FMET.US,D,20231124,000000,28,28,26.51,26.68,2887,0
+FMET.US,D,20231127,000000,26.68,26.78,26.61,26.6691,10772,0
+FMET.US,D,20231128,000000,26.69,26.85,26.62,26.81,4124,0
+FMET.US,D,20231129,000000,26.86,27.0483,26.8495,26.85,9391,0
+FMET.US,D,20231130,000000,26.92,26.92,26.5801,26.7408,6990,0
+FMET.US,D,20231201,000000,26.67,26.9599,26.511,26.9038,4229,0
+FMET.US,D,20231204,000000,26.73,26.73,26.435,26.65,8861,0
+FMET.US,D,20231205,000000,26.47,26.55,26.42,26.5,3662,0
+FMET.US,D,20231206,000000,26.7,26.7488,26.4667,26.4667,4401,0
+FMET.US,D,20231207,000000,26.64,26.839,26.53,26.74,4941,0
+FMET.US,D,20231208,000000,26.7,27.02,26.7,26.9735,5093,0
+FMET.US,D,20231211,000000,27,27,26.83,26.9751,16412,0
+FMET.US,D,20231212,000000,26.96,27.22,26.87,27.1,4088,0
+FMET.US,D,20231213,000000,27.22,27.5653,27.03,27.5164,9255,0
+FMET.US,D,20231214,000000,27.61,27.77,27.5745,27.6686,9819,0
+FMET.US,D,20231215,000000,27.63,27.7075,27.5,27.5,5103,0
+FMET.US,D,20231218,000000,27.59,27.76,27.5464,27.6758,8567,0
+FMET.US,D,20231219,000000,27.76,27.9896,27.76,27.9468,8541,0
+FMET.US,D,20231220,000000,27.94,28.069,27.5034,27.5034,10021,0
+FMET.US,D,20231221,000000,27.86,27.99,27.71,27.9762,5804,0
+FMET.US,D,20231222,000000,27.98,27.98,27.6998,27.76,10069,0
+FMET.US,D,20231226,000000,28,28.21,27.99,28.1597,17287,0
+FMET.US,D,20231227,000000,28.16,28.259,28.04,28.1,10394,0
+FMET.US,D,20231228,000000,28.28,28.32,28.225,28.26,11940,0
+FMET.US,D,20231229,000000,28.25,28.31,28.055,28.0925,7886,0
+FMET.US,D,20240102,000000,27.8,27.8,27.353,27.51,12768,0
+FMET.US,D,20240103,000000,27.22,27.22,26.96,27.06,73113,0
+FMET.US,D,20240104,000000,25.98,27.05,25.98,26.9,6942,0
+FMET.US,D,20240105,000000,26.89,27.46,26.8199,26.82,11786,0
+FMET.US,D,20240108,000000,26.86,27.47,26.86,27.43,4868,0
+FMET.US,D,20240109,000000,27.31,27.4824,27.22,27.42,8721,0
+FMET.US,D,20240110,000000,27.47,27.58,27.35,27.58,5199,0
+FMET.US,D,20240111,000000,27.68,27.7191,27.2816,27.63,5195,0
+FMET.US,D,20240112,000000,27.8,27.8199,27.6,27.6293,7923,0
+FMET.US,D,20240116,000000,27.4,27.4,27.16,27.16,6668,0
+FMET.US,D,20240117,000000,26.87,26.87,26.59,26.8,6405,0
+FMET.US,D,20240118,000000,27.09,27.1456,26.86,27.1245,4528,0
+FMET.US,D,20240119,000000,27.12,27.7999,27.12,27.73,7639,0
+FMET.US,D,20240122,000000,28,28.0375,27.8583,27.883,14686,0
+FMET.US,D,20240123,000000,27.94,28.17,27.94,28.1647,5703,0
+FMET.US,D,20240124,000000,28.4495,28.62,28.25,28.25,29393,0
+FMET.US,D,20240125,000000,28.4188,28.555,28.31,28.4085,4857,0
+FMET.US,D,20240126,000000,28.36,28.36,28.13,28.1492,8633,0
+FMET.US,D,20240129,000000,28.15,28.4431,28.15,28.43,7472,0
+FMET.US,D,20240130,000000,28.54,28.54,28.2,28.2308,13173,0
+FMET.US,D,20240131,000000,27.94,28.0014,27.7128,27.7128,6510,0
+FMET.US,D,20240201,000000,27.77,27.9999,27.7192,27.93,4757,0
+FMET.US,D,20240202,000000,28.24,28.6387,28.195,28.5794,8921,0
+FMET.US,D,20240205,000000,28.61,28.615,28.35,28.5897,7475,0
+FMET.US,D,20240206,000000,28.63,28.84,28.5252,28.72,8165,0
+FMET.US,D,20240207,000000,28.715,28.98,28.71,28.86,12790,0
+FMET.US,D,20240208,000000,28.86,29.035,28.86,28.89,15817,0
+FMET.US,D,20240209,000000,29,29.27,28.9,29.2189,14878,0
+FMET.US,D,20240212,000000,29.29,29.6514,29.2201,29.2633,14792,0
+FMET.US,D,20240213,000000,28.89,28.9182,28.5089,28.7,17713,0
+FMET.US,D,20240214,000000,29.08,29.3597,29.01,29.3597,10268,0
+FMET.US,D,20240215,000000,29.51,29.6986,29.43,29.69,9623,0
+FMET.US,D,20240216,000000,29.69,29.69,28.78,28.86,8321,0
+FMET.US,D,20240220,000000,28.51,28.76,28.0901,28.42,18580,0
+FMET.US,D,20240221,000000,28.4,28.4,28.03,28.2,7950,0
+FMET.US,D,20240222,000000,28.98,29.3599,28.9617,29.22,13664,0
+FMET.US,D,20240223,000000,29.37,29.37,28.83,29.02,7841,0
+FMET.US,D,20240226,000000,29.04,29.175,29.02,29.0437,9288,0
+FMET.US,D,20240227,000000,29.04,29.04,28.9,28.94,8815,0
+FMET.US,D,20240228,000000,29.24,29.24,28.6,28.6685,8590,0
+FMET.US,D,20240229,000000,28.69,28.73,28.47,28.58,6782,0
+FMET.US,D,20240301,000000,28.85,29.215,28.85,29.12,11568,0
+FMET.US,D,20240304,000000,29.34,29.48,29.15,29.21,24438,0
+FMET.US,D,20240305,000000,29.03,29.03,28.48,28.64,12247,0
+FMET.US,D,20240306,000000,29.05,29.2,28.87,28.95,13217,0
+FMET.US,D,20240307,000000,29.23,29.56,29.14,29.53,15159,0
+FMET.US,D,20240308,000000,29.76,29.984,29.071,29.16,16315,0
+FMET.US,D,20240311,000000,29.24,29.33,29.06,29.1754,12806,0
+FMET.US,D,20240312,000000,29.49,29.7799,29.2483,29.77,12221,0
+FMET.US,D,20240313,000000,29.77,29.77,29.572,29.572,12614,0
+FMET.US,D,20240314,000000,29.56,29.56,29.07,29.14,8189,0
+FMET.US,D,20240315,000000,28.94,28.94,28.61,28.61,7377,0
+FMET.US,D,20240318,000000,29.01,29.105,28.701,28.78,10145,0
+FMET.US,D,20240319,000000,28.3797,28.75,28.3797,28.65,6484,0
+FMET.US,D,20240320,000000,28.72,29.05,28.6701,29.044,5787,0
+FMET.US,D,20240321,000000,29.38,29.38,29.01,29.01,9967,0
+FMET.US,D,20240322,000000,29.03,29.03,28.9001,29.03,8555,0
+FMET.US,D,20240325,000000,28.85,29.0296,28.695,28.94,8869,0
+FMET.US,D,20240326,000000,29.17,29.2,28.9062,28.9062,9255,0
+FMET.US,D,20240327,000000,29.1,29.13,28.8501,29.1,7509,0
+FMET.US,D,20240328,000000,29.13,29.25,29.1,29.1369,11393,0
+FMET.US,D,20240401,000000,29.22,29.38,29.14,29.2351,7655,0
+FMET.US,D,20240402,000000,29.04,29.04,28.76,28.9902,8558,0
+FMET.US,D,20240403,000000,28.99,29.105,28.7777,28.9968,17755,0
+FMET.US,D,20240404,000000,29.18,29.29,28.49,28.49,10752,0
+FMET.US,D,20240405,000000,28.555,28.72,28.54,28.6,2222,0
+FMET.US,D,20240408,000000,28.73,28.7705,28.63,28.65,10840,0
+FMET.US,D,20240409,000000,28.6716,28.77,28.59,28.77,3314,0
+FMET.US,D,20240410,000000,28.48,28.48,28.2335,28.3695,2387,0
+FMET.US,D,20240411,000000,28.46,28.79,28.38,28.71,5645,0
+FMET.US,D,20240412,000000,28.38,28.38,27.89,27.93,12823,0
+FMET.US,D,20240415,000000,28.14,28.14,27.44,27.44,6099,0
+FMET.US,D,20240416,000000,27.41,27.57,27.35,27.45,3832,0
+FMET.US,D,20240417,000000,27.66,27.66,27.23,27.2758,3661,0
+FMET.US,D,20240418,000000,27.265,27.515,27.2,27.2,2801,0
+FMET.US,D,20240419,000000,27.1,27.1,26.55,26.55,16133,0
+FMET.US,D,20240422,000000,26.66,27.26,26.66,27.11,39436,0
+FMET.US,D,20240423,000000,27.425,27.59,27.425,27.5456,7483,0
+FMET.US,D,20240424,000000,27.85,27.865,27.53,27.67,11048,0
+FMET.US,D,20240425,000000,27.1,27.455,26.93,27.42,3409,0
+FMET.US,D,20240426,000000,27.8,28.055,27.79,28.04,7211,0
+FMET.US,D,20240429,000000,28.075,28.18,28,28.13,6983,0
+FMET.US,D,20240430,000000,28.04,28.1299,27.63,27.63,8612,0
+FMET.US,D,20240501,000000,27.54,28.1199,27.43,27.5572,2758,0
+FMET.US,D,20240502,000000,27.79,28.15,27.79,28.15,2218,0
+FMET.US,D,20240503,000000,28.6188,28.655,28.55,28.62,7729,0
+FMET.US,D,20240506,000000,28.72,29,28.72,29,7988,0
+FMET.US,D,20240507,000000,29,29.2499,29,29,5941,0
+FMET.US,D,20240508,000000,28.83,28.96,28.83,28.89,547,0
+FMET.US,D,20240509,000000,28.94,28.98,28.92,28.97,1181,0
+FMET.US,D,20240510,000000,29.12,29.12,28.8,28.93,7538,0
+FMET.US,D,20240513,000000,28.92,29.06,28.92,28.93,5495,0
+FMET.US,D,20240514,000000,29,29.4,29,29.4,9510,0
+FMET.US,D,20240515,000000,29.54,29.99,29.54,29.95,6963,0
+FMET.US,D,20240516,000000,29.876,30,29.86,29.86,4164,0
+FMET.US,D,20240517,000000,29.86,29.9682,29.691,29.76,4380,0
+FMET.US,D,20240520,000000,29.84,30,29.84,30,8944,0
+FMET.US,D,20240521,000000,29.89,29.89,29.69,29.83,4854,0
+FMET.US,D,20240522,000000,29.86,29.86,29.6693,29.6693,3929,0
+FMET.US,D,20240523,000000,29.71,29.725,29.25,29.32,5074,0
+FMET.US,D,20240524,000000,29.46,29.7,29.46,29.69,4761,0
+FMET.US,D,20240528,000000,29.83,29.88,29.6633,29.83,11341,0
+FMET.US,D,20240529,000000,29.51,29.6,29.36,29.38,2879,0
+FMET.US,D,20240530,000000,29.44,29.44,29.1101,29.1362,6933,0
+FMET.US,D,20240531,000000,29.22,29.22,28.7283,29.16,5802,0
+FMET.US,D,20240603,000000,29.43,29.43,29.095,29.29,3896,0
+FMET.US,D,20240604,000000,29.3,29.3547,29.19,29.3547,4482,0
+FMET.US,D,20240605,000000,29.6871,29.955,29.6871,29.91,5195,0
+FMET.US,D,20240606,000000,30,30.0352,29.94,29.95,4721,0
+FMET.US,D,20240607,000000,29.99,29.99,29.7378,29.7378,1529,0
+FMET.US,D,20240610,000000,29.58,29.74,29.47,29.66,4621,0
+FMET.US,D,20240611,000000,29.53,29.7,29.52,29.7,5721,0
+FMET.US,D,20240612,000000,30,30.3,30,30.16,3661,0
+FMET.US,D,20240613,000000,30.74,30.74,30.09,30.18,15969,0
+FMET.US,D,20240614,000000,30.15,30.27,30.15,30.27,6511,0
+FMET.US,D,20240617,000000,30.27,30.65,30.23,30.65,3927,0
+FMET.US,D,20240618,000000,30.6,30.77,30.6,30.61,4423,0
+FMET.US,D,20240620,000000,30.78,30.8899,30.51,30.62,6557,0
+FMET.US,D,20240621,000000,30.44,30.5,30.32,30.5,2617,0
+FMET.US,D,20240624,000000,30.41,30.5,30.17,30.17,5595,0
+FMET.US,D,20240625,000000,30.22,30.3183,30.11,30.31,6327,0
+FMET.US,D,20240626,000000,30.35,30.4299,30.2901,30.4,6916,0
+FMET.US,D,20240627,000000,30.41,30.5799,30.4033,30.5,9780,0
+FMET.US,D,20240628,000000,30.56,30.72,30.4784,30.5,4787,0
+FMET.US,D,20240701,000000,30.64,30.64,30.17,30.41,6729,0
+FMET.US,D,20240702,000000,30.465,30.64,30.33,30.64,2306,0
+FMET.US,D,20240703,000000,30.7401,30.94,30.7401,30.94,782,0
+FMET.US,D,20240705,000000,30.91,31.22,30.91,31.17,2138,0
+FMET.US,D,20240708,000000,31.39,31.66,31.39,31.66,5264,0
+FMET.US,D,20240709,000000,31.66,31.66,31.51,31.51,6973,0
+FMET.US,D,20240710,000000,31.69,31.95,31.53,31.94,5416,0
+FMET.US,D,20240711,000000,31.92,32.07,31.55,31.55,11227,0
+FMET.US,D,20240712,000000,31.71,32.0382,31.71,31.91,3811,0
+FMET.US,D,20240715,000000,31.97,32.1009,31.68,31.81,4453,0
+FMET.US,D,20240716,000000,31.87,32,31.74,31.88,5096,0
+FMET.US,D,20240717,000000,31.52,31.5287,31.07,31.13,5151,0
+FMET.US,D,20240718,000000,31.24,31.24,30.69,30.71,2735,0
+FMET.US,D,20240719,000000,30.68,30.68,30.29,30.4,8149,0
+FMET.US,D,20240722,000000,30.76,30.8999,30.55,30.81,8802,0
+FMET.US,D,20240723,000000,30.65,30.8,30.59,30.6,5463,0
+FMET.US,D,20240724,000000,30.37,30.37,29.63,29.69,7376,0
+FMET.US,D,20240725,000000,29.61,29.9101,29.37,29.45,8331,0
+FMET.US,D,20240726,000000,29.5749,29.8799,29.5749,29.65,3282,0
+FMET.US,D,20240729,000000,29.63,29.79,29.55,29.55,8520,0
+FMET.US,D,20240730,000000,29.61,29.63,29.17,29.24,7470,0
+FMET.US,D,20240731,000000,29.91,29.98,29.82,29.98,5466,0
+FMET.US,D,20240801,000000,29.9817,29.9817,28.99,29.2,3826,0
+FMET.US,D,20240802,000000,28.39,28.445,28.0093,28.27,7643,0
+FMET.US,D,20240805,000000,26.42,27.535,26.32,27.2,22656,0
+FMET.US,D,20240806,000000,27.22,27.6703,27.095,27.38,3104,0
+FMET.US,D,20240807,000000,27.84,27.84,27.07,27.08,6047,0
+FMET.US,D,20240808,000000,27.42,27.9597,27.27,27.89,8568,0
+FMET.US,D,20240809,000000,27.81,28.02,27.81,28.02,5005,0
+FMET.US,D,20240812,000000,28.05,28.17,27.97,27.97,4055,0
+FMET.US,D,20240813,000000,28.21,28.6993,28.21,28.64,5929,0
+FMET.US,D,20240814,000000,28.69,28.69,28.36,28.597,2694,0
+FMET.US,D,20240815,000000,28.83,29.185,28.83,29.1,5439,0
+FMET.US,D,20240816,000000,29.105,29.28,29.105,29.23,2865,0
+FMET.US,D,20240819,000000,29.34,29.73,29.34,29.73,4333,0
+FMET.US,D,20240820,000000,29.59,29.705,29.46,29.51,3520,0
+FMET.US,D,20240821,000000,29.56,29.89,29.56,29.885,2826,0
+FMET.US,D,20240822,000000,29.93,29.9301,29.37,29.37,2891,0
+FMET.US,D,20240823,000000,29.67,29.94,29.67,29.94,2935,0
+FMET.US,D,20240826,000000,29.82,29.82,29.61,29.62,3876,0
+FMET.US,D,20240827,000000,29.585,29.78,29.585,29.78,2386,0
+FMET.US,D,20240828,000000,29.54,29.54,28.97,29.17,8517,0
+FMET.US,D,20240829,000000,29.32,29.6,29.25,29.33,7384,0
+FMET.US,D,20240830,000000,29.62,29.62,29.39,29.6,1267,0
+FMET.US,D,20240903,000000,29.34,29.34,28.52,28.53,2360,0
+FMET.US,D,20240904,000000,28.34,28.7993,28.34,28.53,2884,0
+FMET.US,D,20240905,000000,28.53,28.56,28.435,28.5186,4592,0
+FMET.US,D,20240906,000000,28,28,27.76,27.9,3539,0
+FMET.US,D,20240909,000000,28.09,28.25,27.94,28.14,4014,0
+FMET.US,D,20240910,000000,28.16,28.22,27.95,28.22,8961,0
+FMET.US,D,20240911,000000,28.26,28.711,28.0379,28.69,6589,0
+FMET.US,D,20240912,000000,28.66,28.89,28.64,28.88,3360,0
+FMET.US,D,20240913,000000,28.9232,29.01,28.9232,28.95,2349,0
+FMET.US,D,20240916,000000,28.97,28.9869,28.84,28.9869,3566,0
+FMET.US,D,20240917,000000,29.24,29.25,28.91,29.05,4035,0
+FMET.US,D,20240918,000000,29.07,29.2188,28.84,28.84,3550,0
+FMET.US,D,20240919,000000,29.51,29.6922,29.47,29.54,4486,0
+FMET.US,D,20240920,000000,29.54,29.54,29.2896,29.4,3326,0
+FMET.US,D,20240923,000000,29.42,29.55,29.42,29.45,6403,0
+FMET.US,D,20240924,000000,29.68,29.98,29.59,29.94,7002,0
+FMET.US,D,20240925,000000,29.85,29.935,29.81,29.81,1717,0
+FMET.US,D,20240926,000000,30.34,30.34,30.085,30.32,4842,0
+FMET.US,D,20240927,000000,30.33,30.5,30.2,30.25,3152,0
+FMET.US,D,20240930,000000,30.28,30.28,30.08,30.27,3475,0
+FMET.US,D,20241001,000000,30,30,29.63,29.86,3624,0
+FMET.US,D,20241002,000000,30.0593,30.1156,29.98,30.07,3738,0
+FMET.US,D,20241003,000000,29.9,29.99,29.8121,29.87,2121,0
+FMET.US,D,20241004,000000,30.23,30.38,30.05,30.38,4145,0
+FMET.US,D,20241007,000000,30.9,30.9,30.12,30.2,5228,0
+FMET.US,D,20241008,000000,30.185,30.2094,30.1794,30.2,2222,0
+FMET.US,D,20241009,000000,30.14,30.3099,30.14,30.27,2696,0
+FMET.US,D,20241010,000000,30.01,30.18,29.98,30.03,2529,0
+FMET.US,D,20241011,000000,30.115,30.24,30.115,30.24,3119,0
+FMET.US,D,20241014,000000,30.3486,30.5099,30.28,30.37,5738,0
+FMET.US,D,20241015,000000,30.41,30.41,30.02,30.06,2775,0
+FMET.US,D,20241016,000000,29.95,30.05,29.9,30,2780,0
+FMET.US,D,20241017,000000,30,30.09,29.83,29.83,11601,0
+FMET.US,D,20241018,000000,30,30.1693,30,30.06,3490,0
+FMET.US,D,20241021,000000,30,30.05,29.89,30.05,4979,0
+FMET.US,D,20241022,000000,29.895,30.06,29.89,30.06,3174,0
+FMET.US,D,20241023,000000,29.8701,29.8701,29.45,29.72,2568,0
+FMET.US,D,20241024,000000,29.72,29.72,29.63,29.66,4459,0
+FMET.US,D,20241025,000000,29.01,30.1599,29.01,29.9191,1313,0
+FMET.US,D,20241028,000000,30.18,30.3399,30.17,30.23,3790,0
+FMET.US,D,20241029,000000,30.26,30.63,30.26,30.63,4834,0
+FMET.US,D,20241030,000000,30.28,30.355,30.12,30.14,2022,0
+FMET.US,D,20241031,000000,29.97,29.97,29.55,29.55,3377,0
+FMET.US,D,20241101,000000,29.61,29.7974,29.61,29.61,3742,0
+FMET.US,D,20241104,000000,29.57,29.7401,29.4985,29.53,6326,0
+FMET.US,D,20241105,000000,30.21,30.21,29.76,29.96,10503,0
+FMET.US,D,20241106,000000,30.18,30.31,29.96,30.21,13313,0
+FMET.US,D,20241107,000000,30.69,31.04,30.6001,31.04,9319,0
+FMET.US,D,20241108,000000,30.72,30.72,30.29,30.39,11362,0
+FMET.US,D,20241111,000000,30.29,30.3937,30.1803,30.25,15979,0
+FMET.US,D,20241112,000000,30.18,30.36,29.94,30.12,11366,0
+FMET.US,D,20241113,000000,29.99,29.99,29.75,29.85,9967,0
+FMET.US,D,20241114,000000,29.9177,29.925,29.72,29.775,10869,0
+FMET.US,D,20241115,000000,29.56,29.5601,29.22,29.25,3504,0
+FMET.US,D,20241118,000000,29.39,29.65,29.37,29.59,3042,0
+FMET.US,D,20241119,000000,29.51,30.03,29.51,30.03,7406,0
+FMET.US,D,20241120,000000,29.99,29.99,29.64,29.82,9378,0
+FMET.US,D,20241121,000000,29.8,30.16,29.765,30.12,19600,0
+FMET.US,D,20241122,000000,30.1361,30.23,30.11,30.23,17276,0
+FMET.US,D,20241125,000000,30.58,30.8,30.55,30.68,14847,0
+FMET.US,D,20241126,000000,30.67,30.67,30.48,30.6,9136,0
+FMET.US,D,20241127,000000,30.66,30.66,30.25,30.4,9848,0
+FMET.US,D,20241129,000000,30.56,30.82,30.51,30.76,7025,0
+FMET.US,D,20241202,000000,30.92,31.2384,30.89,31.19,8797,0
+FMET.US,D,20241203,000000,31,31.15,30.9,31.05,6570,0
+FMET.US,D,20241204,000000,31.27,31.52,31.27,31.52,5259,0
+FMET.US,D,20241205,000000,31.49,31.55,31.31,31.31,6557,0
+FMET.US,D,20241206,000000,31.44,31.7099,31.44,31.68,8349,0
+FMET.US,D,20241209,000000,31.68,31.8506,31.6,31.62,7909,0
+FMET.US,D,20241210,000000,31.4799,31.4799,31.17,31.2,2824,0
+FMET.US,D,20241211,000000,31.42,31.7097,31.42,31.59,9477,0
+FMET.US,D,20241212,000000,31.46,31.58,31.44,31.53,4194,0
+FMET.US,D,20241213,000000,31.53,31.53,31.028,31.1,7833,0
+FMET.US,D,20241216,000000,30.99,31.25,30.93,31.12,6457,0
+FMET.US,D,20241217,000000,30.94,31.21,30.92,31.09,5238,0
+FMET.US,D,20241218,000000,31.06,31.2199,30.03,30.03,11456,0
+FMET.US,D,20241219,000000,30.26,30.3612,30,30,7506,0
+FMET.US,D,20241220,000000,30,30.4658,29.59,30.21,20847,0
+FMET.US,D,20241223,000000,30.15,30.35,30,30.33,18570,0
+FMET.US,D,20241224,000000,30.34,30.69,30.34,30.6,1621,0
+FMET.US,D,20241226,000000,29.79,30.8,29.79,30.65,3037,0
+FMET.US,D,20241227,000000,30.2905,30.32,30.08,30.32,4351,0
+FMET.US,D,20241230,000000,29.93,30.19,29.7997,30.0251,7997,0
+FMET.US,D,20241231,000000,29.9,30.08,29.73,29.86,7432,0
+FMET.US,D,20250102,000000,30.04,30.0561,29.65,29.8,9268,0
+FMET.US,D,20250103,000000,30.1833,30.47,30.17,30.47,3983,0
+FMET.US,D,20250106,000000,30.89,31.17,30.8798,30.99,8771,0
+FMET.US,D,20250107,000000,31.13,31.13,30.37,30.49,16367,0
+FMET.US,D,20250108,000000,30.38,30.43,30.155,30.3,3884,0
+FMET.US,D,20250110,000000,30,30,29.62,29.62,9707,0
+FMET.US,D,20250113,000000,29.44,29.61,29.26,29.61,3729,0
+FMET.US,D,20250114,000000,29.84,29.84,29.4798,29.54,4157,0
+FMET.US,D,20250115,000000,30.17,30.36,30.17,30.32,9961,0
+FMET.US,D,20250116,000000,30.29,30.2987,30.06,30.06,6059,0
+FMET.US,D,20250117,000000,30.53,30.59,30.29,30.29,6301,0
+FMET.US,D,20250121,000000,30.65,30.91,30.6,30.8159,6666,0
+FMET.US,D,20250122,000000,30.99,31.1,30.93,30.93,9469,0
+FMET.US,D,20250123,000000,30.67,31.0199,30.67,30.99,4202,0
+FMET.US,D,20250124,000000,31.18,31.3662,31.1414,31.17,3698,0
+FMET.US,D,20250127,000000,30.31,30.57,30.19,30.3715,12622,0
+FMET.US,D,20250128,000000,30.48,30.915,30.31,30.8813,6951,0
+FMET.US,D,20250129,000000,30.89,30.97,30.83,30.83,4345,0
+FMET.US,D,20250130,000000,31,31.24,30.92,31.1519,3341,0
+FMET.US,D,20250131,000000,31.2805,31.49,30.9,30.9,7072,0
+FMET.US,D,20250203,000000,30.43,30.83,30.3511,30.7131,6365,0
+FMET.US,D,20250204,000000,31.13,31.3388,31.13,31.3388,4045,0
+FMET.US,D,20250205,000000,31.31,31.4795,31.16,31.4795,7312,0
+FMET.US,D,20250206,000000,31.41,31.42,31.25,31.42,4063,0
+FMET.US,D,20250207,000000,31.67,31.67,31.395,31.4252,7248,0
+FMET.US,D,20250210,000000,31.82,32.1,31.82,32.0064,6774,0
+FMET.US,D,20250211,000000,31.86,32.0201,31.86,31.936,2736,0
+FMET.US,D,20250212,000000,31.63,31.9899,31.63,31.8569,6075,0
+FMET.US,D,20250213,000000,31.7,32.03,31.7,32.03,4332,0
+FMET.US,D,20250214,000000,32.16,32.3412,32.16,32.305,1799,0
+FMET.US,D,20250218,000000,32.47,32.5292,32.42,32.5292,4541,0
+FMET.US,D,20250219,000000,32.59,32.9,32.5269,32.7136,5952,0
+FMET.US,D,20250220,000000,32.76,32.76,32.465,32.7468,5769,0
+FMET.US,D,20250221,000000,32.88,32.88,32.02,32.0472,5643,0
+FMET.US,D,20250224,000000,31.91,31.91,31.4985,31.6305,8700,0
+FMET.US,D,20250225,000000,31.46,31.46,30.9701,31.091,5805,0
+FMET.US,D,20250226,000000,31.34,31.7099,31.17,31.3201,3840,0
+FMET.US,D,20250227,000000,31.26,31.26,30.3,30.3,3496,0
+FMET.US,D,20250228,000000,30.01,30.33,29.9252,30.33,10274,0
+FMET.US,D,20250303,000000,30.49,30.49,29.47,29.59,8062,0
+FMET.US,D,20250304,000000,29.33,30,29.08,29.75,10775,0
+FMET.US,D,20250305,000000,30.06,30.5317,30.0001,30.5317,4117,0
+FMET.US,D,20250306,000000,30.17,30.4569,29.805,29.805,3608,0
+FMET.US,D,20250307,000000,29.63,29.9505,29.32,29.84,6136,0
+FMET.US,D,20250310,000000,28.72,29.3301,28.62,28.72,13446,0
+FMET.US,D,20250311,000000,28.8,29.08,28.56,28.9514,12934,0
+FMET.US,D,20250312,000000,29.36,29.37,29.0501,29.22,7092,0
+FMET.US,D,20250313,000000,28.66,28.96,28.4001,28.48,2247,0
+FMET.US,D,20250314,000000,28.88,29.1946,28.88,29.1946,14334,0
+FMET.US,D,20250317,000000,29.25,29.6499,29.25,29.6011,5157,0
+FMET.US,D,20250318,000000,29.37,29.37,29,29,6602,0
+FMET.US,D,20250319,000000,29.11,29.32,29.11,29.32,4923,0
+FMET.US,D,20250320,000000,28.95,29.3292,28.95,29.07,4619,0
+FMET.US,D,20250321,000000,28.69,29.01,28.69,29.01,1157,0
+FMET.US,D,20250324,000000,29.39,29.6199,29.39,29.57,7089,0
+FMET.US,D,20250325,000000,29.7499,29.7499,29.5909,29.64,2896,0
+FMET.US,D,20250326,000000,29.6,29.6,28.924,29.09,2766,0
+FMET.US,D,20250327,000000,28.89,28.938,28.79,28.79,894,0
+FMET.US,D,20250328,000000,28.5518,28.56,27.885,28,3479,0
+FMET.US,D,20250331,000000,27.85,27.85,27.1289,27.76,11468,0
+FMET.US,D,20250401,000000,27.82,28.06,27.61,28.06,2650,0
+FMET.US,D,20250402,000000,27.83,28.35,27.83,28.23,6446,0
+FMET.US,D,20250403,000000,27,27,26.53,26.53,7252,0
+FMET.US,D,20250404,000000,25.87,25.97,25.07,25.1819,8756,0
+FMET.US,D,20250407,000000,24.11,25.54,23.855,24.96,23823,0
+FMET.US,D,20250408,000000,25.91,25.91,24.0101,24.43,8158,0
+FMET.US,D,20250409,000000,24.3,27.31,24.3,27.31,13187,0
+FMET.US,D,20250410,000000,26.47,26.5149,25.52,26.09,5670,0
+FMET.US,D,20250411,000000,26.26,26.67,26.12,26.67,4067,0
+FMET.US,D,20250414,000000,27.31,27.31,26.61,26.74,6875,0
+FMET.US,D,20250415,000000,26.86,26.97,26.755,26.84,5461,0
+FMET.US,D,20250416,000000,26.3,26.445,26.13,26.13,8547,0
+FMET.US,D,20250417,000000,26.2916,26.32,26.25,26.25,1127,0
+FMET.US,D,20250421,000000,25.74,25.83,25.6296,25.81,1826,0
+FMET.US,D,20250422,000000,26.02,26.354,26.02,26.3,2086,0
+FMET.US,D,20250423,000000,27.47,27.47,26.97,26.97,6104,0
+FMET.US,D,20250424,000000,26.97,27.68,26.97,27.68,4824,0
+FMET.US,D,20250425,000000,27.75,28.12,27.75,28.02,2326,0
+FMET.US,D,20250428,000000,28.07,28.1199,27.82,28.0994,2970,0
+FMET.US,D,20250429,000000,27.91,28.18,27.91,28.1,1684,0
+FMET.US,D,20250430,000000,27.62,28.06,27.53,28.06,2749,0
+FMET.US,D,20250501,000000,28.5,28.5,28.2,28.2,1954,0
+FMET.US,D,20250502,000000,28.86,28.94,28.8,28.8431,5345,0
+FMET.US,D,20250505,000000,28.79,29.028,28.79,28.9244,4082,0
+FMET.US,D,20250506,000000,28.803,28.8079,28.75,28.8079,1254,0
+FMET.US,D,20250507,000000,28.765,28.765,28.52,28.62,1568,0
+FMET.US,D,20250508,000000,28.87,29.0086,28.74,28.74,3570,0
+FMET.US,D,20250509,000000,28.98,29.084,28.81,28.82,5292,0
+FMET.US,D,20250512,000000,29.83,29.9,29.7501,29.9,5202,0
+FMET.US,D,20250513,000000,29.9,30.3778,29.9,30.35,4693,0
+FMET.US,D,20250514,000000,30.78,30.8099,30.6,30.68,3902,0
+FMET.US,D,20250515,000000,30.61,30.7615,30.53,30.6281,5363,0
+FMET.US,D,20250516,000000,30.6956,30.9,30.6956,30.8398,3374,0
+FMET.US,D,20250519,000000,30.29,30.7,30.28,30.7,6351,0
+FMET.US,D,20250520,000000,30.59,30.71,30.59,30.71,1361,0
+FMET.US,D,20250521,000000,30.8115,30.8599,30.3,30.3,1622,0
+FMET.US,D,20250522,000000,30.5454,30.5454,30.4207,30.424,1150,0
+FMET.US,D,20250523,000000,30.1256,30.24,30.08,30.1,1816,0
+FMET.US,D,20250527,000000,30.53,30.97,30.53,30.88,3975,0
+FMET.US,D,20250528,000000,31.07,31.07,30.81,30.81,1575,0
+FMET.US,D,20250529,000000,31.38,31.38,30.82,30.83,2479,0
+FMET.US,D,20250530,000000,30.71,30.71,30.5,30.61,1667,0
+FMET.US,D,20250602,000000,30.59,31,30.59,31,2652,0
+FMET.US,D,20250603,000000,31,31.4,30.9702,31.34,2969,0
+FMET.US,D,20250604,000000,31.4,31.79,31.4,31.79,2392,0
+FMET.US,D,20250605,000000,31.83,31.86,31.64,31.64,2940,0
+FMET.US,D,20250606,000000,32,32.1,31.9576,32.05,6242,0
+FMET.US,D,20250609,000000,32.19,32.499,32.19,32.42,6586,0
+FMET.US,D,20250610,000000,32.38,32.6899,32.3712,32.54,3825,0
+FMET.US,D,20250611,000000,32.84,32.879,32.3401,32.5131,5891,0
+FMET.US,D,20250612,000000,32.64,32.74,32.64,32.69,1311,0
+FMET.US,D,20250613,000000,32.02,32.18,31.84,31.87,5014,0
+FMET.US,D,20250616,000000,32,32.6583,32,32.53,5698,0
+FMET.US,D,20250617,000000,32.4401,32.46,32.15,32.15,3107,0
+FMET.US,D,20250618,000000,32.6421,32.76,32.46,32.51,4763,0
+FMET.US,D,20250620,000000,32.73,32.81,32.3,32.3,2620,0
+FMET.US,D,20250623,000000,32.29,32.67,32.22,32.59,6698,0
+FMET.US,D,20250624,000000,33.06,33.63,33.06,33.6,114287,0
+FMET.US,D,20250625,000000,33.67,33.675,33.4512,33.55,4350,0
+FMET.US,D,20250626,000000,33.38,33.5699,33.21,33.5,4759,0
+FMET.US,D,20250627,000000,33.66,33.8599,33.42,33.65,6329,0
+FMET.US,D,20250630,000000,33.89,33.99,33.84,33.99,83592,0
+FMET.US,D,20250701,000000,33.93,33.95,33.6301,33.77,11831,0
+FMET.US,D,20250702,000000,33.69,33.9148,33.57,33.91,5174,0
+FMET.US,D,20250703,000000,34.01,34.29,34.01,34.13,3721,0
+FMET.US,D,20250707,000000,34.02,34.0338,33.61,33.8,18531,0
+FMET.US,D,20250708,000000,33.8801,34.04,33.8801,34,6793,0
+FMET.US,D,20250709,000000,34.09,34.09,33.811,34.06,7519,0
+FMET.US,D,20250710,000000,34.12,34.12,33.8452,33.9829,6645,0
+FMET.US,D,20250711,000000,33.9699,33.9699,33.77,33.77,1042,0
+FMET.US,D,20250714,000000,33.7,34.0121,33.68,33.89,2215,0
+FMET.US,D,20250715,000000,34.3352,34.41,34.14,34.14,4039,0
+FMET.US,D,20250716,000000,34.24,34.4891,34.1,34.4891,8656,0
+FMET.US,D,20250717,000000,34.682,34.73,34.682,34.7297,2011,0
+FMET.US,D,20250718,000000,34.93,34.93,34.6301,34.7937,3459,0
+FMET.US,D,20250721,000000,35.04,35.1899,34.96,34.9776,6181,0
+FMET.US,D,20250722,000000,34.905,34.905,34.66,34.8555,4720,0
+FMET.US,D,20250723,000000,34.9,35.029,34.78,34.974,5736,0
+FMET.US,D,20250724,000000,35.07,35.07,34.79,34.8235,4438,0
+FMET.US,D,20250725,000000,34.78,34.97,34.78,34.9245,5681,0
+FMET.US,D,20250728,000000,35.21,35.22,35.1161,35.2099,10435,0
+FMET.US,D,20250729,000000,35.45,35.45,35.0301,35.1106,10498,0
+FMET.US,D,20250730,000000,35.23,35.44,35.11,35.2055,12083,0
+FMET.US,D,20250731,000000,35.889,35.889,35.25,35.2556,7581,0
+FMET.US,D,20250801,000000,34.99,34.99,34.5,34.6792,8985,0
+FMET.US,D,20250804,000000,35.342,35.499,35.342,35.4952,4603,0
+FMET.US,D,20250805,000000,35.68,35.68,35.25,35.2682,5500,0
+FMET.US,D,20250806,000000,35.12,35.19,34.73,35.0972,15739,0
+FMET.US,D,20250807,000000,35.4,35.52,34.9,35.1654,17367,0
+FMET.US,D,20250808,000000,35.11,35.31,35.11,35.2455,4284,0
+FMET.US,D,20250811,000000,35.31,35.46,35.1311,35.1311,7025,0
+FMET.US,D,20250812,000000,35.6206,35.7612,35.6143,35.7612,7017,0
+FMET.US,D,20250813,000000,36.03,36.1399,35.86,36.0778,8950,0
+FMET.US,D,20250814,000000,35.56,35.9,35.56,35.8517,6635,0
+FMET.US,D,20250815,000000,35.635,35.71,35.6,35.6844,3640,0
+FMET.US,D,20250818,000000,35.68,35.708,35.6,35.7061,3797,0
+FMET.US,D,20250819,000000,35.54,35.57,35.14,35.1562,6290,0
+FMET.US,D,20250820,000000,35.04,35.0589,34.53,35.0096,12631,0
+FMET.US,D,20250821,000000,34.895,34.91,34.71,34.794,3765,0
+FMET.US,D,20250822,000000,34.95,35.66,34.95,35.6166,3303,0
+FMET.US,D,20250825,000000,35.71,35.7155,35.565,35.5658,3601,0
+FMET.US,D,20250826,000000,35.645,35.6714,35.5501,35.6363,5412,0
+FMET.US,D,20250827,000000,35.64,35.7788,35.47,35.7252,9904,0
+FMET.US,D,20250828,000000,35.85,36.059,35.85,35.9839,1846,0
+FMET.US,D,20250829,000000,36.02,36.05,35.685,35.7097,12222,0
+FMET.US,D,20250902,000000,35.18,35.41,35.1101,35.4022,5098,0
+FMET.US,D,20250903,000000,35.76,35.829,35.45,35.6347,6833,0
+FMET.US,D,20250904,000000,35.73,35.8214,35.5286,35.8214,2240,0
+FMET.US,D,20250905,000000,36.06,36.15,35.675,35.8919,11489,0
+FMET.US,D,20250908,000000,36.28,36.3099,36.12,36.2221,5819,0
+FMET.US,D,20250909,000000,36.25,36.385,36.22,36.385,3746,0
+FMET.US,D,20250910,000000,36.84,36.84,36.4185,36.482,2804,0
+FMET.US,D,20250911,000000,36.74,36.9,36.7198,36.7774,8994,0
+FMET.US,D,20250912,000000,36.88,36.9185,36.78,36.8891,5656,0
+FMET.US,D,20250915,000000,36.94,37.39,36.94,37.3565,9366,0
+FMET.US,D,20250916,000000,37.41,37.487,37.26,37.4637,8375,0
+FMET.US,D,20250917,000000,37.46,37.6884,37.46,37.5748,2156,0
+FMET.US,D,20250918,000000,37.72,38.0299,37.68,37.9058,20643,0
+FMET.US,D,20250919,000000,37.98,37.98,37.68,37.8798,6572,0
+FMET.US,D,20250922,000000,37.8,38.28,37.8,38.2269,15892,0
+FMET.US,D,20250923,000000,38.16,38.17,37.73,37.8323,9793,0
+FMET.US,D,20250924,000000,37.78,37.78,37.33,37.4884,16985,0
+FMET.US,D,20250925,000000,37.2,37.48,37.2,37.4295,2427,0
+FMET.US,D,20250926,000000,37.2483,37.6808,37.2483,37.6808,1606,0
+FMET.US,D,20250929,000000,38.1489,38.175,37.9745,37.9745,5786,0
+FMET.US,D,20250930,000000,38.01,38.01,37.56,37.8928,3376,0
+FMET.US,D,20251001,000000,37.66,37.75,37.47,37.6889,15704,0
+FMET.US,D,20251002,000000,38.06,38.06,37.86,38.034,5179,0
+FMET.US,D,20251003,000000,38.1,38.15,37.715,37.8141,6894,0
+FMET.US,D,20251006,000000,38.49,38.69,38.3147,38.4519,5798,0
+FMET.US,D,20251007,000000,38.55,38.6987,37.96,38.0484,10273,0
+FMET.US,D,20251008,000000,38.13,38.5952,38.13,38.5952,4810,0
+FMET.US,D,20251009,000000,38.54,38.59,38.19,38.4541,7288,0
+FMET.US,D,20251010,000000,38.44,38.44,36.805,36.8055,13439,0
+FMET.US,D,20251013,000000,37.46,37.7095,37.46,37.7081,5860,0
+FMET.US,D,20251014,000000,37.32,37.84,37.08,37.4665,8151,0
+FMET.US,D,20251015,000000,38,38.27,37.7,38.0273,4317,0
+FMET.US,D,20251016,000000,38.15,38.1671,37.53,37.6994,8156,0
+FMET.US,D,20251017,000000,37.48,37.6635,37.315,37.6635,4485,0
+FMET.US,D,20251020,000000,38.07,38.47,38.07,38.3904,8346,0
+FMET.US,D,20251021,000000,38.42,38.48,38.1816,38.3744,5590,0
+FMET.US,D,20251022,000000,38.32,38.32,37.52,37.8353,11229,0
+FMET.US,D,20251023,000000,37.69,38.07,37.69,37.9916,3760,0
+FMET.US,D,20251024,000000,38.52,38.69,38.449,38.5113,19179,0
+FMET.US,D,20251027,000000,39.05,39.31,39,39.2536,15795,0
+FMET.US,D,20251028,000000,39.41,39.41,39.1206,39.1206,18520,0
+FMET.US,D,20251029,000000,39.44,39.44,38.89,39.0275,5643,0
+FMET.US,D,20251030,000000,38.42,38.58,38.11,38.1766,14575,0
+FMET.US,D,20251031,000000,38.6,38.6,38.2172,38.3973,5255,0
+FMET.US,D,20251103,000000,38.72,38.72,38.1,38.28,16883,0
+FMET.US,D,20251104,000000,37.74,37.79,37.29,37.29,11264,0
+FMET.US,D,20251105,000000,37.16,37.5119,37.03,37.4213,7922,0
+FMET.US,D,20251106,000000,37.38,37.38,36.515,36.5245,12019,0
+FMET.US,D,20251107,000000,36.17,36.4345,35.69,36.4345,8154,0
+FMET.US,D,20251110,000000,37.15,37.2479,36.89,37.2028,6703,0
+FMET.US,D,20251111,000000,37.06,37.17,36.96,37.0337,12546,0
+FMET.US,D,20251112,000000,37.34,37.34,37.088,37.1582,17396,0
+FMET.US,D,20251113,000000,36.99,37.01,36.15,36.2291,47386,0
+FMET.US,D,20251114,000000,36.31,36.53,36.2669,36.2669,3140,0
+FMET.US,D,20251117,000000,36.03,36.2448,35.4215,35.5981,8958,0
+FMET.US,D,20251118,000000,35.4555,35.625,35.07,35.4729,5134,0
+FMET.US,D,20251119,000000,35.39,35.605,35.05,35.2056,9433,0
+FMET.US,D,20251120,000000,35.81,35.815,34.3095,34.3095,5774,0
+FMET.US,D,20251121,000000,34.698,34.8265,34.25,34.7693,6963,0
+FMET.US,D,20251124,000000,35.12,35.4999,35.12,35.4419,13015,0
+FMET.US,D,20251125,000000,35.19,35.5518,35.19,35.5518,2245,0
+FMET.US,D,20251126,000000,35.73,35.75,35.615,35.6632,8468,0
+FMET.US,D,20251128,000000,35.848,35.9011,35.84,35.9011,885,0
+FMET.US,D,20251201,000000,35.6,35.991,35.6,35.9354,5453,0
+FMET.US,D,20251202,000000,36.1245,36.17,35.92,36.028,5798,0
+FMET.US,D,20251203,000000,36.04,36.23,35.82,36.205,4631,0
+FMET.US,D,20251204,000000,36.43,36.43,36.115,36.2854,5210,0
+FMET.US,D,20251205,000000,36.54,36.775,36.49,36.6616,5986,0
+FMET.US,D,20251208,000000,36.69,36.7599,36.626,36.7,4812,0
+FMET.US,D,20251209,000000,36.67,36.76,36.64,36.7533,1516,0
+FMET.US,D,20251210,000000,36.76,36.8835,36.54,36.8084,8304,0
+FMET.US,D,20251211,000000,36.7,36.88,36.52,36.8032,12902,0
+FMET.US,D,20251212,000000,36.91,36.94,36.1501,36.2764,9906,0
+FMET.US,D,20251215,000000,36.44,36.44,36.1,36.11,3588,0
+FMET.US,D,20251216,000000,35.81,36.0748,35.81,36.0456,3387,0
+FMET.US,D,20251217,000000,35.98,36.04,35.35,35.4066,5284,0
+FMET.US,D,20251218,000000,35.89,35.96,35.72,35.765,2940,0
+FMET.US,D,20251219,000000,35.88,36.2024,35.88,36.2024,1972,0
+FMET.US,D,20251222,000000,36.38,36.46,36.27,36.3272,7458,0
+FMET.US,D,20251223,000000,36.32,36.32,36.1,36.2559,6225,0
+FMET.US,D,20251224,000000,36.24,36.43,36.24,36.3861,2167,0
+FMET.US,D,20251226,000000,36.48,36.48,36.3319,36.3996,3633,0
+FMET.US,D,20251229,000000,36.24,36.46,36.17,36.3234,10410,0
+FMET.US,D,20251230,000000,36.44,36.44,36.29,36.3677,9446,0
+FMET.US,D,20251231,000000,36.215,36.255,36.0711,36.0711,6752,0
+FMET.US,D,20260102,000000,36.48,36.5846,36.35,36.464,5729,0
+FMET.US,D,20260105,000000,36.58,36.71,36.42,36.5321,10014,0
+FMET.US,D,20260106,000000,36.68,36.79,36.57,36.775,9357,0
+FMET.US,D,20260107,000000,36.67,36.67,36.4682,36.4682,5366,0
+FMET.US,D,20260108,000000,36.48,36.48,36.17,36.3453,15609,0
+FMET.US,D,20260109,000000,36.1606,36.4962,36.1301,36.3822,5102,0
+FMET.US,D,20260112,000000,36.16,36.485,36.16,36.485,8465,0
+FMET.US,D,20260113,000000,36.53,36.77,36.44,36.5305,6040,0
+FMET.US,D,20260114,000000,36.39,36.4302,36.14,36.3368,4702,0
+FMET.US,D,20260115,000000,36.47,36.47,36.24,36.2808,1614,0
+FMET.US,D,20260116,000000,36.38,36.4092,36.2881,36.2881,1927,0
+FMET.US,D,20260120,000000,35.6,35.82,35.3426,35.3426,5741,0
+FMET.US,D,20260121,000000,35.54,35.9101,35.43,35.7263,8149,0
+FMET.US,D,20260122,000000,36.07,36.215,36.03,36.065,7113,0
+FMET.US,D,20260123,000000,36.35,36.4464,36.28,36.3557,4471,0
+FMET.US,D,20260126,000000,36.47,36.73,36.47,36.6066,4954,0
+FMET.US,D,20260127,000000,36.83,36.83,36.68,36.7191,3617,0
+FMET.US,D,20260128,000000,36.89,36.955,36.72,36.7518,3454,0
+FMET.US,D,20260129,000000,36.33,36.385,35.9,36.385,4260,0
+FMET.US,D,20260130,000000,35.7001,35.705,35.365,35.4371,3850,0
+FMET.US,D,20260202,000000,35.58,35.71,35.4478,35.4478,3050,0
+FMET.US,D,20260203,000000,35.27,35.27,34.345,34.4317,5161,0
+FMET.US,D,20260204,000000,34.1747,34.1747,33.5,33.735,16769,0
+FMET.US,D,20260205,000000,33.41,33.45,32.9,33.0807,10046,0
+FMET.US,D,20260206,000000,33.52,34.091,33.49,34.0868,5849,0
+FMET.US,D,20260209,000000,34.07,34.62,34.07,34.5855,6586,0
+FMET.US,D,20260210,000000,34.7,34.7401,34.5793,34.5793,5593,0
+FMET.US,D,20260211,000000,34.15,34.15,33.81,34.1263,4895,0
+FMET.US,D,20260212,000000,34.3,34.3,33.46,33.5548,3374,0
+FMET.US,D,20260213,000000,33.31,33.4622,33.31,33.4622,3763,0
+FMET.US,D,20260217,000000,33.32,33.405,32.84,33.2248,4295,0
+FMET.US,D,20260218,000000,33.18,33.5999,33.18,33.46,7430,0

daily/us/nasdaq etfs/frdu.us.txt

@@ -0,0 +1,114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRDU.US,D,20250724,000000,25.463,25.463,25.3816,25.3816,128,0
+FRDU.US,D,20250725,000000,25.42,26.2065,25.42,26.2065,1402,0
+FRDU.US,D,20250728,000000,25.7,25.7,25.2908,25.2908,1706,0
+FRDU.US,D,20250729,000000,25.31,25.31,24.4042,24.4042,3398,0
+FRDU.US,D,20250730,000000,24.3,24.3,23.46,23.5264,940,0
+FRDU.US,D,20250731,000000,24.1,24.48,24.1,24.3383,496,0
+FRDU.US,D,20250804,000000,23.6,23.7574,23.6,23.7574,509,0
+FRDU.US,D,20250806,000000,24.951,25.0024,24.951,25.0024,449,0
+FRDU.US,D,20250811,000000,25.75,25.75,25.2491,25.2491,446,0
+FRDU.US,D,20250812,000000,25.53,25.85,25.18,25.6319,726,0
+FRDU.US,D,20250814,000000,26.23,26.5742,26.23,26.5742,262,0
+FRDU.US,D,20250818,000000,26.62,26.62,26.55,26.5961,825,0
+FRDU.US,D,20250819,000000,27.73,27.77,27.151,27.151,2028,0
+FRDU.US,D,20250820,000000,26.94,26.9401,26.7792,26.7792,364,0
+FRDU.US,D,20250825,000000,28.285,28.285,28.0925,28.0925,1281,0
+FRDU.US,D,20250827,000000,28.91,28.919,28.6886,28.6886,1862,0
+FRDU.US,D,20250828,000000,27.949,27.95,27.6787,27.6787,2048,0
+FRDU.US,D,20250829,000000,27.8095,28.0075,27.76,28.0075,1988,0
+FRDU.US,D,20250902,000000,28.27,28.28,27.39,27.5516,1830,0
+FRDU.US,D,20250903,000000,27.351,27.351,27.1009,27.1009,1401,0
+FRDU.US,D,20250908,000000,27.55,27.56,27.3803,27.3803,2089,0
+FRDU.US,D,20250910,000000,25.911,26.2492,25.91,26.2492,2174,0
+FRDU.US,D,20250911,000000,27.37,27.72,27.37,27.7109,645,0
+FRDU.US,D,20250912,000000,27.56,27.6,27.3654,27.3654,2055,0
+FRDU.US,D,20250915,000000,27.38,27.4274,27.205,27.2797,2899,0
+FRDU.US,D,20250916,000000,26.98,26.982,26.98,26.982,215,0
+FRDU.US,D,20250917,000000,27.391,27.55,27.1499,27.1499,3313,0
+FRDU.US,D,20250918,000000,27.34,27.58,27.34,27.58,313,0
+FRDU.US,D,20250922,000000,26.91,27.2453,26.87,27.2453,1349,0
+FRDU.US,D,20250923,000000,27.21,27.3648,27.21,27.3648,204,0
+FRDU.US,D,20250924,000000,27.55,27.5531,26.696,26.8047,1363,0
+FRDU.US,D,20250926,000000,27.17,28.65,27.161,28.5796,2855,0
+FRDU.US,D,20250929,000000,28.22,28.9371,28.22,28.9371,4750,0
+FRDU.US,D,20250930,000000,28.82,28.84,28.2924,28.2924,1622,0
+FRDU.US,D,20251001,000000,29.2,29.6772,28.9,29.6772,2331,0
+FRDU.US,D,20251003,000000,30.04,31.5311,30.04,31.5311,9504,0
+FRDU.US,D,20251006,000000,31.79,31.8999,31.53,31.8999,10092,0
+FRDU.US,D,20251007,000000,28.8701,29.0099,27.2,27.95,44864,0
+FRDU.US,D,20251008,000000,27.9,27.9,26.84,27.1041,11628,0
+FRDU.US,D,20251009,000000,26.51,26.51,25.9156,25.9156,6783,0
+FRDU.US,D,20251010,000000,25.95,25.95,25.3,25.5367,2951,0
+FRDU.US,D,20251013,000000,25.711,26.09,25.71,26.09,1578,0
+FRDU.US,D,20251014,000000,26.37,26.54,26.37,26.54,1534,0
+FRDU.US,D,20251015,000000,26.54,26.9608,26.54,26.9529,769,0
+FRDU.US,D,20251016,000000,26.65,26.9156,26.6,26.9156,7059,0
+FRDU.US,D,20251017,000000,27.9,27.96,27.7245,27.7386,3584,0
+FRDU.US,D,20251020,000000,28.05,28.23,28.05,28.0904,2061,0
+FRDU.US,D,20251021,000000,29.94,30.8253,29.7,30.8253,4266,0
+FRDU.US,D,20251022,000000,30.35,30.41,28.84,30.0921,6318,0
+FRDU.US,D,20251023,000000,30,30,29.24,29.5874,6394,0
+FRDU.US,D,20251024,000000,33.44,36.7,33.44,36.6875,18039,0
+FRDU.US,D,20251027,000000,34.8,35.34,33.49,33.5054,16520,0
+FRDU.US,D,20251028,000000,32.86,33.61,32.771,33.1,6179,0
+FRDU.US,D,20251029,000000,33.718,34.13,33.5519,33.5519,6114,0
+FRDU.US,D,20251030,000000,32.96,33.65,32.6659,32.6659,2524,0
+FRDU.US,D,20251031,000000,32.4725,32.9286,32.47,32.9286,2704,0
+FRDU.US,D,20251103,000000,31.875,32.3357,31.875,32.3357,2189,0
+FRDU.US,D,20251104,000000,31.18,31.2327,31.18,31.2327,2273,0
+FRDU.US,D,20251105,000000,32.05,33.13,31.83,32.9001,1525,0
+FRDU.US,D,20251106,000000,32.87,32.92,32.57,32.8342,1167,0
+FRDU.US,D,20251107,000000,33.339,33.9822,33.19,33.9822,2654,0
+FRDU.US,D,20251110,000000,33.06,33.7023,32.74,33.7023,1363,0
+FRDU.US,D,20251111,000000,34.28,34.4853,34.13,34.4853,1222,0
+FRDU.US,D,20251112,000000,34.98,35.24,34.9756,35.24,2377,0
+FRDU.US,D,20251113,000000,35.14,35.14,34.2685,34.2685,1068,0
+FRDU.US,D,20251117,000000,32.7499,32.7499,31.96,32.2843,1291,0
+FRDU.US,D,20251118,000000,32.7,32.9298,32.7,32.9298,202,0
+FRDU.US,D,20251119,000000,32.29,32.29,32.29,32.29,430,0
+FRDU.US,D,20251120,000000,31.75,31.75,29.7793,29.7793,758,0
+FRDU.US,D,20251121,000000,31.57,32.2,31.53,31.8328,14522,0
+FRDU.US,D,20251125,000000,33.06,33.69,33.0326,33.34,3021,0
+FRDU.US,D,20251126,000000,33.6884,33.79,33.55,33.56,4810,0
+FRDU.US,D,20251128,000000,33.47,33.97,33.47,33.9246,715,0
+FRDU.US,D,20251202,000000,32.25,32.4105,32.25,32.3032,2292,0
+FRDU.US,D,20251203,000000,33.12,33.12,33.12,33.12,470,0
+FRDU.US,D,20251205,000000,33.7499,33.7499,32.6306,32.6306,495,0
+FRDU.US,D,20251208,000000,33.26,33.26,33.1467,33.1467,266,0
+FRDU.US,D,20251209,000000,33.1882,33.1882,32.71,32.74,4460,0
+FRDU.US,D,20251210,000000,33.1,34.4612,33.1,34.4612,913,0
+FRDU.US,D,20251211,000000,34.52,35.8,34.52,35.545,3372,0
+FRDU.US,D,20251215,000000,35.18,35.7255,35.18,35.7255,13310,0
+FRDU.US,D,20251217,000000,33.95,34.051,33.8422,33.8422,1257,0
+FRDU.US,D,20251219,000000,33.88,34.6,33.88,34.6,481,0
+FRDU.US,D,20251222,000000,34.66,34.7688,34.5,34.5903,5222,0
+FRDU.US,D,20251223,000000,33.74,33.74,33.5343,33.5343,503,0
+FRDU.US,D,20251224,000000,33.7,33.7012,33.7,33.7012,240,0
+FRDU.US,D,20251226,000000,33.77,33.77,33.535,33.535,215,0
+FRDU.US,D,20251229,000000,33.44,33.44,33.4009,33.4009,375,0
+FRDU.US,D,20251230,000000,33.3,33.3,33.21,33.2231,237,0
+FRDU.US,D,20260105,000000,33.4,34.2378,33.4,34.2378,537,0
+FRDU.US,D,20260106,000000,34.23,35.9399,34.23,35.9399,254,0
+FRDU.US,D,20260107,000000,36,36,35.61,35.61,619,0
+FRDU.US,D,20260108,000000,37,39.45,37,38.9615,3452,0
+FRDU.US,D,20260109,000000,38.41,38.41,37.485,38.0179,3710,0
+FRDU.US,D,20260112,000000,37.1162,37.1162,36.9257,37.0088,1262,0
+FRDU.US,D,20260113,000000,36.92,37.15,36.7654,36.7654,1947,0
+FRDU.US,D,20260114,000000,37.1599,37.1599,35.87,35.9942,604,0
+FRDU.US,D,20260115,000000,36.275,36.9,35.8133,35.8133,2955,0
+FRDU.US,D,20260116,000000,35.036,35.24,34.7755,34.7755,2036,0
+FRDU.US,D,20260120,000000,33.945,33.945,33.0578,33.0578,741,0
+FRDU.US,D,20260122,000000,35.5,35.5,35.2059,35.2059,1050,0
+FRDU.US,D,20260123,000000,34.675,34.675,34.3893,34.3893,709,0
+FRDU.US,D,20260129,000000,36.53,36.53,36.5245,36.5245,1032,0
+FRDU.US,D,20260130,000000,36.005,36.005,35.72,35.8011,1797,0
+FRDU.US,D,20260202,000000,35.5901,35.5901,35.4515,35.4515,293,0
+FRDU.US,D,20260203,000000,34.7006,35.0499,34.7006,35.0499,890,0
+FRDU.US,D,20260209,000000,34.59,34.8001,33.97,34.3545,5950,0
+FRDU.US,D,20260210,000000,34.37,34.37,34.2504,34.2504,1435,0
+FRDU.US,D,20260211,000000,34.29,35.4704,34.23,35.4704,936,0
+FRDU.US,D,20260212,000000,37.555,37.555,36.2628,36.2628,1383,0
+FRDU.US,D,20260213,000000,36.54,38.13,36.54,37.5305,1301,0
+FRDU.US,D,20260217,000000,36.8245,37.93,36.71,37.83,25566,0
+FRDU.US,D,20260218,000000,36.73,37.52,36.27,36.32,2809,0

daily/us/nasdaq etfs/hcow.us.txt

@@ -0,0 +1,599 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCOW.US,D,20230921,000000,24.67,24.67,24.5338,24.5338,753,0
+HCOW.US,D,20230922,000000,24.52,24.52,24.428,24.428,272,0
+HCOW.US,D,20230925,000000,24.51,24.72,24.51,24.6814,764,0
+HCOW.US,D,20230926,000000,24.64,24.64,24.4194,24.4194,836,0
+HCOW.US,D,20230927,000000,24.495,24.6137,24.495,24.6137,500,0
+HCOW.US,D,20230928,000000,24.87,24.87,24.8205,24.8205,134,0
+HCOW.US,D,20230929,000000,24.7035,24.7035,24.6963,24.6963,200,0
+HCOW.US,D,20231002,000000,24.434,24.434,24.3667,24.3667,201,0
+HCOW.US,D,20231003,000000,24.06,24.12,24.01,24.0582,5811,0
+HCOW.US,D,20231004,000000,23.9831,23.9831,23.9831,23.9831,3,0
+HCOW.US,D,20231005,000000,23.8588,23.8588,23.8588,23.8588,6,0
+HCOW.US,D,20231006,000000,23.82,24.16,23.82,23.9986,1509,0
+HCOW.US,D,20231009,000000,24.2,24.3122,24.2,24.3122,383,0
+HCOW.US,D,20231010,000000,24.6,24.6,24.5034,24.5034,504,0
+HCOW.US,D,20231011,000000,24.47,24.47,24.47,24.47,41,0
+HCOW.US,D,20231012,000000,24.0745,24.0745,24.0745,24.0745,1,0
+HCOW.US,D,20231013,000000,24.1389,24.1389,24.1389,24.1389,93,0
+HCOW.US,D,20231016,000000,24.51,24.51,24.4703,24.4703,1066,0
+HCOW.US,D,20231017,000000,24.6905,24.6905,24.6905,24.6905,137,0
+HCOW.US,D,20231018,000000,24.55,24.59,24.4411,24.4411,4871,0
+HCOW.US,D,20231019,000000,24.285,24.34,24.285,24.3399,1268,0
+HCOW.US,D,20231020,000000,24.25,24.25,24.05,24.0845,6074,0
+HCOW.US,D,20231023,000000,24.12,24.12,23.8178,23.8178,4696,0
+HCOW.US,D,20231024,000000,24.05,24.05,23.84,23.8963,2507,0
+HCOW.US,D,20231025,000000,23.655,23.71,23.54,23.5469,2814,0
+HCOW.US,D,20231026,000000,23.6199,23.6199,23.51,23.5323,619,0
+HCOW.US,D,20231027,000000,23.201,23.201,23.1572,23.1572,2236,0
+HCOW.US,D,20231030,000000,23.2913,23.2913,23.2913,23.2913,130,0
+HCOW.US,D,20231031,000000,23.5,23.51,23.4,23.4656,621,0
+HCOW.US,D,20231101,000000,23.62,23.62,23.5301,23.5301,441,0
+HCOW.US,D,20231102,000000,23.82,24.0975,23.82,24.0975,490,0
+HCOW.US,D,20231103,000000,24.3306,24.3306,24.3306,24.3306,126,0
+HCOW.US,D,20231106,000000,24.05,24.05,23.98,23.9892,888,0
+HCOW.US,D,20231107,000000,23.865,23.865,23.7368,23.7368,2680,0
+HCOW.US,D,20231108,000000,23.52,23.5703,23.51,23.5493,1311,0
+HCOW.US,D,20231109,000000,23.54,23.54,23.31,23.31,2380,0
+HCOW.US,D,20231110,000000,23.5799,23.73,23.5799,23.694,810,0
+HCOW.US,D,20231113,000000,23.43,23.43,23.43,23.43,351,0
+HCOW.US,D,20231114,000000,24.0299,24.31,24.0299,24.2136,6039,0
+HCOW.US,D,20231115,000000,24.37,24.37,24.16,24.22,1283,0
+HCOW.US,D,20231116,000000,24.19,24.19,23.88,24.0034,3076,0
+HCOW.US,D,20231117,000000,24.06,24.35,24.06,24.3138,2342,0
+HCOW.US,D,20231120,000000,24.34,24.47,24.34,24.3664,451,0
+HCOW.US,D,20231121,000000,24.1999,24.2,24.1514,24.1514,1338,0
+HCOW.US,D,20231122,000000,24.2601,24.29,24.2601,24.29,1142,0
+HCOW.US,D,20231124,000000,24.3788,24.3788,24.3788,24.3788,129,0
+HCOW.US,D,20231127,000000,24.24,24.319,24.24,24.319,2750,0
+HCOW.US,D,20231128,000000,24.0892,24.0892,24.0892,24.0892,154,0
+HCOW.US,D,20231129,000000,24.24,24.295,24.24,24.2663,1299,0
+HCOW.US,D,20231130,000000,24.37,24.4165,24.36,24.4165,1032,0
+HCOW.US,D,20231201,000000,24.66,24.8905,24.66,24.8905,383,0
+HCOW.US,D,20231204,000000,24.91,24.91,24.8047,24.8047,540,0
+HCOW.US,D,20231205,000000,24.63,24.63,24.4695,24.4695,1466,0
+HCOW.US,D,20231206,000000,24.52,24.52,24.3396,24.3396,671,0
+HCOW.US,D,20231207,000000,24.38,24.5331,24.38,24.5331,391,0
+HCOW.US,D,20231208,000000,24.6608,24.6608,24.6608,24.6608,157,0
+HCOW.US,D,20231211,000000,24.895,24.895,24.895,24.895,60,0
+HCOW.US,D,20231212,000000,24.72,24.72,24.6165,24.6165,241,0
+HCOW.US,D,20231213,000000,25.1303,25.1303,25.1303,25.1303,207,0
+HCOW.US,D,20231214,000000,25.71,25.75,25.5701,25.73,10204,0
+HCOW.US,D,20231215,000000,25.5608,25.5608,25.5608,25.5608,94,0
+HCOW.US,D,20231218,000000,25.84,25.84,25.6513,25.6513,860,0
+HCOW.US,D,20231219,000000,25.79,25.985,25.79,25.985,575,0
+HCOW.US,D,20231220,000000,25.81,25.9,25.5326,25.5326,522,0
+HCOW.US,D,20231221,000000,25.85,26.0073,25.85,26.0073,168,0
+HCOW.US,D,20231222,000000,26,26,25.94,25.98,292,0
+HCOW.US,D,20231226,000000,26.01,26.1895,26,26.1869,1453,0
+HCOW.US,D,20231227,000000,25.9691,25.9691,25.9691,25.9691,158,0
+HCOW.US,D,20231228,000000,25.98,25.98,25.8808,25.8808,283,0
+HCOW.US,D,20231229,000000,25.88,25.88,25.7178,25.7178,622,0
+HCOW.US,D,20240102,000000,25.87,25.87,25.7698,25.7698,239,0
+HCOW.US,D,20240103,000000,25.41,25.41,25.41,25.41,144,0
+HCOW.US,D,20240104,000000,25.28,25.28,25.1909,25.1909,157,0
+HCOW.US,D,20240105,000000,25.2966,25.2966,25.2966,25.2966,86,0
+HCOW.US,D,20240108,000000,25.35,25.6,25.3301,25.56,832,0
+HCOW.US,D,20240109,000000,25.27,25.33,25.27,25.2804,1568,0
+HCOW.US,D,20240110,000000,25.19,25.2193,25.19,25.2193,144,0
+HCOW.US,D,20240111,000000,25.15,25.1785,25.0499,25.1785,810,0
+HCOW.US,D,20240112,000000,25.17,25.17,25.1409,25.1409,288,0
+HCOW.US,D,20240116,000000,24.99,24.99,24.9101,24.99,721,0
+HCOW.US,D,20240117,000000,24.8,24.8,24.7369,24.7369,112,0
+HCOW.US,D,20240118,000000,24.72,24.91,24.71,24.91,1388,0
+HCOW.US,D,20240119,000000,24.77,25.077,24.77,25.077,170,0
+HCOW.US,D,20240122,000000,25.31,25.31,25.31,25.31,22,0
+HCOW.US,D,20240123,000000,25.4705,25.4705,25.3199,25.33,521,0
+HCOW.US,D,20240124,000000,25.22,25.38,25.22,25.23,409,0
+HCOW.US,D,20240125,000000,25.61,25.61,25.25,25.48,434,0
+HCOW.US,D,20240126,000000,25.46,25.55,25.39,25.55,623,0
+HCOW.US,D,20240129,000000,25.57,25.57,25.57,25.57,212,0
+HCOW.US,D,20240130,000000,25.565,25.565,25.565,25.565,101,0
+HCOW.US,D,20240131,000000,25.52,25.52,25.1547,25.1547,658,0
+HCOW.US,D,20240201,000000,25.25,25.51,25.25,25.51,390,0
+HCOW.US,D,20240202,000000,25.1299,25.36,25.1299,25.26,1010,0
+HCOW.US,D,20240205,000000,24.77,24.96,24.73,24.88,2715,0
+HCOW.US,D,20240206,000000,25.0546,25.0546,25.0546,25.0546,41,0
+HCOW.US,D,20240207,000000,25.02,25.02,25.02,25.02,135,0
+HCOW.US,D,20240208,000000,25.0831,25.0831,25.0831,25.0831,81,0
+HCOW.US,D,20240209,000000,25.2199,25.2199,25.2199,25.2199,5,0
+HCOW.US,D,20240212,000000,25.53,25.53,25.53,25.53,19,0
+HCOW.US,D,20240213,000000,24.7102,24.9899,24.7102,24.8816,454,0
+HCOW.US,D,20240214,000000,25.2427,25.2427,25.2427,25.2427,37,0
+HCOW.US,D,20240215,000000,25.3002,25.5721,25.3002,25.5721,227,0
+HCOW.US,D,20240216,000000,25.3347,25.3347,25.3347,25.3347,5,0
+HCOW.US,D,20240220,000000,25.2681,25.2681,25.2681,25.2681,94,0
+HCOW.US,D,20240221,000000,25.34,25.34,25.34,25.34,4,0
+HCOW.US,D,20240222,000000,25.635,25.635,25.635,25.635,20,0
+HCOW.US,D,20240223,000000,25.4783,25.6023,25.4783,25.6023,538,0
+HCOW.US,D,20240226,000000,25.6565,25.6565,25.6565,25.6565,65,0
+HCOW.US,D,20240227,000000,25.67,25.67,25.62,25.62,679,0
+HCOW.US,D,20240228,000000,25.49,25.55,25.49,25.55,211,0
+HCOW.US,D,20240229,000000,25.66,25.66,25.66,25.66,199,0
+HCOW.US,D,20240301,000000,25.99,26.15,25.99,26.15,733,0
+HCOW.US,D,20240304,000000,26.11,26.11,25.87,25.87,166,0
+HCOW.US,D,20240305,000000,25.8667,25.8667,25.8667,25.8667,422,0
+HCOW.US,D,20240306,000000,25.87,25.87,25.87,25.87,75,0
+HCOW.US,D,20240307,000000,26.2,26.21,26.1999,26.21,772,0
+HCOW.US,D,20240308,000000,26.13,26.14,26.0191,26.0191,1345,0
+HCOW.US,D,20240311,000000,25.99,26.121,25.99,26.121,184,0
+HCOW.US,D,20240312,000000,26.22,26.22,26.1478,26.1478,284,0
+HCOW.US,D,20240313,000000,26.5047,26.5047,26.5047,26.5047,59,0
+HCOW.US,D,20240314,000000,26.5,26.5,26.321,26.321,222,0
+HCOW.US,D,20240315,000000,26.4988,26.4988,26.4988,26.4988,212,0
+HCOW.US,D,20240318,000000,26.51,26.51,26.51,26.51,53,0
+HCOW.US,D,20240319,000000,26.74,26.75,26.6998,26.75,539,0
+HCOW.US,D,20240320,000000,26.98,26.9907,26.98,26.9907,209,0
+HCOW.US,D,20240321,000000,27.21,27.25,27.2098,27.24,417,0
+HCOW.US,D,20240322,000000,27.38,27.38,27.0103,27.03,3425,0
+HCOW.US,D,20240325,000000,27.075,27.075,27.075,27.075,28,0
+HCOW.US,D,20240326,000000,26.83,26.83,26.83,26.83,79,0
+HCOW.US,D,20240327,000000,27.11,27.2383,27.0702,27.2383,1089,0
+HCOW.US,D,20240328,000000,27.33,27.4542,27.273,27.4542,855,0
+HCOW.US,D,20240401,000000,28.73,28.73,27.3378,27.3378,437,0
+HCOW.US,D,20240402,000000,27.24,27.24,27.19,27.19,2337,0
+HCOW.US,D,20240403,000000,27.43,27.43,27.43,27.43,170,0
+HCOW.US,D,20240404,000000,27.74,27.74,27.21,27.21,509,0
+HCOW.US,D,20240405,000000,27.23,27.44,27.2279,27.3556,616,0
+HCOW.US,D,20240408,000000,27.2816,27.2816,27.2816,27.2816,224,0
+HCOW.US,D,20240409,000000,27.34,27.34,27.34,27.34,100,0
+HCOW.US,D,20240410,000000,26.9,27.01,26.88,26.98,1386,0
+HCOW.US,D,20240411,000000,27,27,26.6801,26.8524,1226,0
+HCOW.US,D,20240412,000000,26.5,26.5,26.5,26.5,257,0
+HCOW.US,D,20240415,000000,26.601,26.601,26.2564,26.2564,10356,0
+HCOW.US,D,20240416,000000,26.03,26.03,26.03,26.03,211,0
+HCOW.US,D,20240417,000000,25.88,25.9211,25.88,25.9211,296,0
+HCOW.US,D,20240418,000000,25.92,25.92,25.8003,25.8003,265,0
+HCOW.US,D,20240419,000000,25.92,25.92,25.92,25.92,217,0
+HCOW.US,D,20240422,000000,26.18,26.18,26.015,26.18,389,0
+HCOW.US,D,20240423,000000,26.06,26.3424,26.06,26.3424,159,0
+HCOW.US,D,20240424,000000,26.26,26.3362,26.19,26.3362,556,0
+HCOW.US,D,20240425,000000,26.005,26.0254,25.81,26.0254,2749,0
+HCOW.US,D,20240426,000000,25.94,25.94,25.8997,25.8997,451,0
+HCOW.US,D,20240429,000000,26.21,26.21,26.21,26.21,40,0
+HCOW.US,D,20240430,000000,25.9,25.9,25.5457,25.5457,221,0
+HCOW.US,D,20240501,000000,25.4105,25.4105,25.3394,25.3394,433,0
+HCOW.US,D,20240502,000000,25.74,25.74,25.6,25.6333,317,0
+HCOW.US,D,20240503,000000,26.08,26.08,25.77,25.87,1175,0
+HCOW.US,D,20240506,000000,26.0799,26.0799,25.99,25.99,3381,0
+HCOW.US,D,20240507,000000,26.169,26.17,26.062,26.062,2604,0
+HCOW.US,D,20240508,000000,26.1101,26.1101,26.1101,26.1101,7,0
+HCOW.US,D,20240509,000000,26.37,26.39,26.37,26.3702,263,0
+HCOW.US,D,20240510,000000,26.4099,26.4099,26.25,26.2693,450,0
+HCOW.US,D,20240513,000000,26.44,26.44,26.2757,26.2757,1262,0
+HCOW.US,D,20240514,000000,26.41,26.4741,26.41,26.4741,618,0
+HCOW.US,D,20240515,000000,26.5,26.5434,26.48,26.5434,8926,0
+HCOW.US,D,20240516,000000,26.47,26.47,26.3,26.3,1697,0
+HCOW.US,D,20240517,000000,26.4199,26.4199,26.406,26.406,187,0
+HCOW.US,D,20240520,000000,26.47,26.47,26.32,26.32,491,0
+HCOW.US,D,20240521,000000,26.319,26.35,26.3118,26.3118,3529,0
+HCOW.US,D,20240522,000000,26.32,26.32,26.1131,26.1378,2299,0
+HCOW.US,D,20240523,000000,26.09,26.09,25.9145,25.9145,581,0
+HCOW.US,D,20240524,000000,26.22,26.22,26.12,26.12,314,0
+HCOW.US,D,20240528,000000,26.3099,26.32,26.1465,26.1465,880,0
+HCOW.US,D,20240529,000000,26.15,26.15,25.75,25.75,421,0
+HCOW.US,D,20240530,000000,25.88,25.91,25.8799,25.8993,605,0
+HCOW.US,D,20240531,000000,26.19,26.3244,26.19,26.3244,929,0
+HCOW.US,D,20240603,000000,26.1551,26.1551,26.0017,26.0017,1166,0
+HCOW.US,D,20240604,000000,25.6699,25.6699,25.6699,25.6699,149,0
+HCOW.US,D,20240605,000000,25.6613,25.815,25.6613,25.815,546,0
+HCOW.US,D,20240606,000000,25.6001,25.72,25.6001,25.6714,487,0
+HCOW.US,D,20240607,000000,25.61,25.61,25.5,25.5,216,0
+HCOW.US,D,20240610,000000,25.77,25.77,25.7129,25.7129,264,0
+HCOW.US,D,20240611,000000,25.6338,25.6338,25.6338,25.6338,26,0
+HCOW.US,D,20240612,000000,25.96,25.96,25.7104,25.7104,191,0
+HCOW.US,D,20240613,000000,25.38,25.51,25.36,25.4548,824,0
+HCOW.US,D,20240614,000000,25.015,25.065,25.0101,25.065,945,0
+HCOW.US,D,20240617,000000,25.02,25.2551,25.02,25.2551,870,0
+HCOW.US,D,20240618,000000,25.36,25.36,25.3166,25.3166,315,0
+HCOW.US,D,20240620,000000,25.4226,25.4226,25.4226,25.4226,59,0
+HCOW.US,D,20240621,000000,25.32,25.4809,25.32,25.4809,415,0
+HCOW.US,D,20240624,000000,25.71,25.78,25.71,25.76,5568,0
+HCOW.US,D,20240625,000000,25.554,25.58,25.46,25.555,740,0
+HCOW.US,D,20240626,000000,25.415,25.4549,25.415,25.4549,457,0
+HCOW.US,D,20240627,000000,25.19,25.19,25.16,25.16,215,0
+HCOW.US,D,20240628,000000,25.3412,25.3452,25.29,25.3452,1106,0
+HCOW.US,D,20240701,000000,25.095,25.095,25.095,25.095,171,0
+HCOW.US,D,20240702,000000,25.17,25.17,25.07,25.07,105,0
+HCOW.US,D,20240703,000000,25.2,25.2,25.12,25.1563,514,0
+HCOW.US,D,20240705,000000,25,25,24.83,24.87,3058,0
+HCOW.US,D,20240708,000000,24.96,24.96,24.96,24.96,247,0
+HCOW.US,D,20240709,000000,24.8899,24.89,24.825,24.825,560,0
+HCOW.US,D,20240710,000000,24.82,25,24.82,25,763,0
+HCOW.US,D,20240711,000000,25.2,25.48,25.2,25.43,2670,0
+HCOW.US,D,20240712,000000,25.84,25.85,25.74,25.74,2720,0
+HCOW.US,D,20240715,000000,25.86,25.8728,25.86,25.8728,702,0
+HCOW.US,D,20240716,000000,26.25,26.395,26.25,26.395,323,0
+HCOW.US,D,20240717,000000,26.4,26.4,26.325,26.325,1524,0
+HCOW.US,D,20240718,000000,26.69,26.69,26.138,26.138,1286,0
+HCOW.US,D,20240719,000000,25.99,25.99,25.85,25.85,700,0
+HCOW.US,D,20240722,000000,25.9935,25.9935,25.9935,25.9935,215,0
+HCOW.US,D,20240723,000000,25.48,25.95,25.48,25.78,661,0
+HCOW.US,D,20240724,000000,25.8599,25.8599,25.53,25.53,1170,0
+HCOW.US,D,20240725,000000,25.68,25.9161,25.68,25.9161,222,0
+HCOW.US,D,20240726,000000,26.2729,26.2729,26.2729,26.2729,13,0
+HCOW.US,D,20240729,000000,26.2523,26.4301,26.2523,26.3074,2405,0
+HCOW.US,D,20240730,000000,26.4265,26.4265,26.4265,26.4265,9,0
+HCOW.US,D,20240731,000000,26.83,26.83,26.6036,26.6036,381,0
+HCOW.US,D,20240801,000000,26.23,26.2632,25.79,25.79,650,0
+HCOW.US,D,20240802,000000,24.911,25.1695,24.911,25.1695,2437,0
+HCOW.US,D,20240805,000000,24.5815,24.67,24.5815,24.5815,817,0
+HCOW.US,D,20240806,000000,24.92,24.94,24.7731,24.7731,6492,0
+HCOW.US,D,20240807,000000,25.2899,25.2899,24.6648,24.6648,1275,0
+HCOW.US,D,20240808,000000,25.13,25.162,25.0113,25.162,2205,0
+HCOW.US,D,20240809,000000,25.24,25.24,25.24,25.24,319,0
+HCOW.US,D,20240812,000000,25.1801,25.1801,25.1194,25.1194,235,0
+HCOW.US,D,20240813,000000,25.32,25.4893,25.32,25.4893,779,0
+HCOW.US,D,20240814,000000,25.3721,25.3721,25.3721,25.3721,7,0
+HCOW.US,D,20240815,000000,25.75,25.7982,25.75,25.7982,647,0
+HCOW.US,D,20240816,000000,25.7099,25.7099,25.675,25.675,164,0
+HCOW.US,D,20240819,000000,25.61,25.87,25.61,25.87,230,0
+HCOW.US,D,20240820,000000,25.53,25.53,25.53,25.53,23,0
+HCOW.US,D,20240821,000000,25.7388,25.7388,25.7388,25.7388,5020,0
+HCOW.US,D,20240822,000000,25.45,25.45,25.45,25.45,65,0
+HCOW.US,D,20240823,000000,26.1,26.145,26.1,26.145,710,0
+HCOW.US,D,20240826,000000,26.11,26.11,25.98,25.98,1106,0
+HCOW.US,D,20240827,000000,25.98,25.98,25.98,25.98,33,0
+HCOW.US,D,20240828,000000,25.9088,25.9088,25.9088,25.9088,18,0
+HCOW.US,D,20240829,000000,25.8387,26.16,25.8387,26.005,1704,0
+HCOW.US,D,20240830,000000,25.92,26.0466,25.92,26.0466,552,0
+HCOW.US,D,20240903,000000,26.25,26.25,25.52,25.52,352,0
+HCOW.US,D,20240904,000000,25.3903,25.3903,25.3903,25.3903,116,0
+HCOW.US,D,20240905,000000,25.27,25.27,25.1612,25.1612,241,0
+HCOW.US,D,20240906,000000,25.16,25.16,24.92,24.92,346,0
+HCOW.US,D,20240909,000000,25.14,25.14,24.98,24.98,607,0
+HCOW.US,D,20240910,000000,24.8,24.82,24.8,24.82,167,0
+HCOW.US,D,20240911,000000,24.7199,24.77,24.52,24.77,338,0
+HCOW.US,D,20240912,000000,24.882,24.9003,24.882,24.9003,385,0
+HCOW.US,D,20240913,000000,25.37,25.37,25.36,25.365,232,0
+HCOW.US,D,20240916,000000,25.4838,25.4838,25.4838,25.4838,112,0
+HCOW.US,D,20240917,000000,25.6,25.6403,25.46,25.6403,5553,0
+HCOW.US,D,20240918,000000,25.6551,25.6551,25.6551,25.6551,25,0
+HCOW.US,D,20240919,000000,25.85,26.04,25.85,25.91,4269,0
+HCOW.US,D,20240920,000000,25.65,25.65,25.65,25.65,28,0
+HCOW.US,D,20240923,000000,25.65,25.81,25.65,25.81,265,0
+HCOW.US,D,20240924,000000,26,26,25.98,25.98,937,0
+HCOW.US,D,20240925,000000,25.8368,25.8368,25.575,25.5847,892,0
+HCOW.US,D,20240926,000000,25.7,25.8179,25.6401,25.7,1390,0
+HCOW.US,D,20240927,000000,25.7,25.7718,25.7,25.7718,151,0
+HCOW.US,D,20241001,000000,25.7601,25.8839,25.7601,25.8839,209,0
+HCOW.US,D,20241002,000000,25.8801,26.01,25.8801,26.01,223,0
+HCOW.US,D,20241003,000000,26.048,26.24,26.048,26.06,5373,0
+HCOW.US,D,20241004,000000,26.32,26.4317,26.315,26.4317,431,0
+HCOW.US,D,20241007,000000,26.2525,26.41,26.2525,26.41,292,0
+HCOW.US,D,20241008,000000,25.94,26.0205,25.94,26.0193,1030,0
+HCOW.US,D,20241009,000000,26.0553,26.0553,26.0553,26.0553,15,0
+HCOW.US,D,20241010,000000,25.9754,25.9754,25.9754,25.9754,83,0
+HCOW.US,D,20241011,000000,26.38,26.38,26.38,26.38,66,0
+HCOW.US,D,20241014,000000,26.4038,26.4038,26.4038,26.4038,26,0
+HCOW.US,D,20241015,000000,26.21,26.21,25.9915,25.9915,168,0
+HCOW.US,D,20241016,000000,26.4986,26.4986,26.367,26.3847,383,0
+HCOW.US,D,20241017,000000,26.4199,26.4199,26.3508,26.3508,1012,0
+HCOW.US,D,20241018,000000,26.34,26.3649,26.34,26.3649,985,0
+HCOW.US,D,20241021,000000,26.04,26.04,25.9525,25.9525,941,0
+HCOW.US,D,20241022,000000,25.8049,25.87,25.7669,25.7669,588,0
+HCOW.US,D,20241023,000000,25.7,25.7,25.7,25.7,67,0
+HCOW.US,D,20241024,000000,25.75,25.75,25.75,25.75,4942,0
+HCOW.US,D,20241025,000000,25.9099,25.9099,25.7907,25.7907,248,0
+HCOW.US,D,20241028,000000,25.93,25.96,25.93,25.94,5180,0
+HCOW.US,D,20241029,000000,25.7391,25.7391,25.7391,25.7391,116,0
+HCOW.US,D,20241030,000000,25.46,25.62,25.46,25.5351,1727,0
+HCOW.US,D,20241031,000000,25.569,25.569,25.569,25.569,103,0
+HCOW.US,D,20241104,000000,25.68,25.68,25.68,25.68,43,0
+HCOW.US,D,20241105,000000,25.7896,25.7896,25.74,25.74,2002,0
+HCOW.US,D,20241106,000000,26.43,26.6063,26.42,26.6063,434,0
+HCOW.US,D,20241107,000000,26.5814,26.72,26.5814,26.72,531,0
+HCOW.US,D,20241108,000000,26.6219,26.6219,26.5824,26.5824,381,0
+HCOW.US,D,20241111,000000,26.92,26.92,26.8465,26.8465,310,0
+HCOW.US,D,20241113,000000,26.6661,26.6661,26.6399,26.6399,200,0
+HCOW.US,D,20241114,000000,26.6773,26.6773,26.6048,26.6048,134,0
+HCOW.US,D,20241118,000000,26.68,26.68,26.6349,26.6349,257513,0
+HCOW.US,D,20241119,000000,26.33,26.455,26.33,26.4497,1188,0
+HCOW.US,D,20241120,000000,26.68,26.68,26.585,26.68,1991,0
+HCOW.US,D,20241121,000000,27.1029,27.2204,27.1029,27.2204,3159,0
+HCOW.US,D,20241122,000000,27.5996,27.61,27.59,27.61,504,0
+HCOW.US,D,20241125,000000,28.05,28.05,27.78,27.78,4442,0
+HCOW.US,D,20241126,000000,27.7,27.7,27.53,27.54,3148,0
+HCOW.US,D,20241127,000000,27.34,27.4258,27.34,27.3879,1280,0
+HCOW.US,D,20241129,000000,27.601,27.601,27.5753,27.5753,2316,0
+HCOW.US,D,20241202,000000,27.5499,27.585,27.39,27.49,4766,0
+HCOW.US,D,20241203,000000,27.46,27.55,27.45,27.55,4159,0
+HCOW.US,D,20241204,000000,27.2809,27.4214,27.2809,27.4214,2380,0
+HCOW.US,D,20241205,000000,27.34,27.34,27.0782,27.0782,2120,0
+HCOW.US,D,20241206,000000,26.88,26.89,26.81,26.81,2142,0
+HCOW.US,D,20241211,000000,26.86,26.9,26.75,26.8131,2831,0
+HCOW.US,D,20241212,000000,26.46,26.72,26.46,26.55,965,0
+HCOW.US,D,20241213,000000,26.61,26.61,26.47,26.5739,982,0
+HCOW.US,D,20241216,000000,26.84,26.84,26.28,26.35,2797,0
+HCOW.US,D,20241217,000000,26.0781,26.15,26.02,26.12,5955,0
+HCOW.US,D,20241218,000000,26.1682,26.225,25.3482,25.3482,1304,0
+HCOW.US,D,20241219,000000,25.84,25.84,25.24,25.25,1016,0
+HCOW.US,D,20241220,000000,25.48,25.66,25.4477,25.4477,966,0
+HCOW.US,D,20241223,000000,25.35,25.52,25.32,25.46,4774,0
+HCOW.US,D,20241224,000000,25.5768,25.6419,25.53,25.6419,1626,0
+HCOW.US,D,20241226,000000,25.71,25.8062,25.7019,25.7651,7818,0
+HCOW.US,D,20241227,000000,25.65,25.65,25.54,25.615,6279,0
+HCOW.US,D,20241230,000000,25.24,25.49,25.115,25.3377,2752,0
+HCOW.US,D,20241231,000000,25.5596,25.5596,25.52,25.55,809,0
+HCOW.US,D,20250102,000000,25.75,25.75,25.42,25.42,897,0
+HCOW.US,D,20250103,000000,25.29,25.77,25.29,25.63,7275,0
+HCOW.US,D,20250106,000000,26.015,26.015,25.69,25.7455,1496,0
+HCOW.US,D,20250107,000000,25.87,25.87,25.64,25.64,3164,0
+HCOW.US,D,20250108,000000,25.5,25.64,25.5,25.6123,6503,0
+HCOW.US,D,20250110,000000,25.94,25.94,25.3964,25.4296,4307,0
+HCOW.US,D,20250113,000000,25.61,25.65,25.51,25.6229,1817,0
+HCOW.US,D,20250114,000000,25.715,25.81,25.69,25.7401,8023,0
+HCOW.US,D,20250115,000000,26.02,26.11,25.97,25.9844,4088,0
+HCOW.US,D,20250116,000000,25.959,26.02,25.908,26.0161,7368,0
+HCOW.US,D,20250117,000000,26.2624,26.31,26.2,26.2407,940,0
+HCOW.US,D,20250121,000000,26.3603,26.42,26.28,26.42,1791,0
+HCOW.US,D,20250122,000000,26.33,26.33,26.14,26.18,1020,0
+HCOW.US,D,20250123,000000,26.1,26.16,26.0512,26.0827,2701,0
+HCOW.US,D,20250124,000000,25.95,26.01,25.9291,25.97,6172,0
+HCOW.US,D,20250127,000000,26.19,26.2,26.018,26.14,2976,0
+HCOW.US,D,20250128,000000,26.19,26.19,25.95,26,1507,0
+HCOW.US,D,20250129,000000,26.02,26.02,25.8684,25.8684,1984,0
+HCOW.US,D,20250130,000000,25.73,25.73,25.6825,25.73,1008,0
+HCOW.US,D,20250131,000000,25.65,25.77,25.5404,25.57,4110,0
+HCOW.US,D,20250203,000000,24.99,25.35,24.96,25.2349,2527,0
+HCOW.US,D,20250204,000000,25.44,25.46,25.36,25.36,3644,0
+HCOW.US,D,20250205,000000,25.4576,25.47,25.4262,25.4262,1299,0
+HCOW.US,D,20250206,000000,25.2706,25.3,25.1501,25.26,2594,0
+HCOW.US,D,20250207,000000,25.34,25.34,25.1435,25.1435,1583,0
+HCOW.US,D,20250210,000000,25.32,25.36,25.27,25.35,1928,0
+HCOW.US,D,20250211,000000,25.26,25.41,25.26,25.41,5225,0
+HCOW.US,D,20250212,000000,25.149,25.23,25.149,25.16,5964,0
+HCOW.US,D,20250213,000000,25.201,25.37,25.201,25.27,3848,0
+HCOW.US,D,20250214,000000,25.519,25.52,25.4379,25.4379,4942,0
+HCOW.US,D,20250218,000000,25.71,25.71,25.5,25.7,7507,0
+HCOW.US,D,20250219,000000,25.51,25.57,25.38,25.53,8140,0
+HCOW.US,D,20250220,000000,25.5,25.5,25.28,25.41,11194,0
+HCOW.US,D,20250221,000000,25.33,25.33,24.82,24.8639,8295,0
+HCOW.US,D,20250224,000000,24.76,24.92,24.76,24.92,1109,0
+HCOW.US,D,20250225,000000,25.09,25.09,24.8121,24.82,1916,0
+HCOW.US,D,20250226,000000,24.9,24.9,24.7599,24.79,1804,0
+HCOW.US,D,20250227,000000,24.7,24.7,24.44,24.4482,3300,0
+HCOW.US,D,20250228,000000,24.61,24.65,24.47,24.6316,5012,0
+HCOW.US,D,20250303,000000,24.66,24.695,24.02,24.02,3847,0
+HCOW.US,D,20250304,000000,23.905,24.04,23.56,23.7757,12888,0
+HCOW.US,D,20250305,000000,23.87,23.94,23.7135,23.8966,1926,0
+HCOW.US,D,20250306,000000,23.81,24,23.74,23.8678,1637,0
+HCOW.US,D,20250307,000000,24.015,24.38,24,24.35,3887,0
+HCOW.US,D,20250310,000000,24.2602,24.36,23.86,24.1,3689,0
+HCOW.US,D,20250311,000000,24.015,24.015,23.75,23.78,4810,0
+HCOW.US,D,20250312,000000,23.6509,23.77,23.545,23.55,2664,0
+HCOW.US,D,20250313,000000,23.6238,23.65,23.22,23.39,1943,0
+HCOW.US,D,20250314,000000,23.5,23.85,23.5,23.76,6350,0
+HCOW.US,D,20250317,000000,24.0872,24.25,24.045,24.2,4348,0
+HCOW.US,D,20250318,000000,24.05,24.13,24.05,24.13,908,0
+HCOW.US,D,20250319,000000,24.245,24.391,24.245,24.391,1268,0
+HCOW.US,D,20250320,000000,24.33,24.41,24.291,24.2915,5027,0
+HCOW.US,D,20250321,000000,23.945,24.16,23.945,24.13,2717,0
+HCOW.US,D,20250324,000000,24.48,24.56,24.35,24.55,13777,0
+HCOW.US,D,20250325,000000,24.5631,24.5631,24.45,24.45,6562,0
+HCOW.US,D,20250326,000000,24.78,24.78,24.44,24.47,5713,0
+HCOW.US,D,20250327,000000,24.2,24.34,24.19,24.34,2346,0
+HCOW.US,D,20250328,000000,23.75,23.929,23.74,23.74,2415,0
+HCOW.US,D,20250331,000000,23.74,23.93,23.59,23.93,2140,0
+HCOW.US,D,20250401,000000,24,24,23.84,23.92,3561,0
+HCOW.US,D,20250402,000000,24.02,24.28,24.0041,24.28,1837,0
+HCOW.US,D,20250403,000000,23.16,23.16,22.5553,22.5553,4674,0
+HCOW.US,D,20250404,000000,21.52,21.65,21.19,21.19,4003,0
+HCOW.US,D,20250407,000000,21,21.59,20.04,20.9381,3578,0
+HCOW.US,D,20250408,000000,20.6,20.67,20.307,20.307,1474,0
+HCOW.US,D,20250409,000000,20.46,22.36,20.19,22.2507,6152,0
+HCOW.US,D,20250410,000000,21.39,21.44,20.75,21.23,5124,0
+HCOW.US,D,20250411,000000,21.025,21.5382,20.88,21.53,2350,0
+HCOW.US,D,20250414,000000,22.2,22.2,21.5,21.76,6379,0
+HCOW.US,D,20250415,000000,21.735,21.81,21.5501,21.67,2268,0
+HCOW.US,D,20250416,000000,21.62,21.74,21.4399,21.51,2124,0
+HCOW.US,D,20250417,000000,21.54,21.6932,21.54,21.6932,497,0
+HCOW.US,D,20250421,000000,21.86,21.86,20.99,21.19,1556,0
+HCOW.US,D,20250422,000000,21.34,21.56,21.33,21.56,3313,0
+HCOW.US,D,20250423,000000,21.77,21.77,21.69,21.69,1946,0
+HCOW.US,D,20250424,000000,21.87,21.9922,21.7982,21.9922,1121,0
+HCOW.US,D,20250425,000000,22.04,22.04,22.04,22.04,987,0
+HCOW.US,D,20250428,000000,22.4,22.4,21.98,22.12,4243,0
+HCOW.US,D,20250429,000000,21.95,21.98,21.84,21.98,4144,0
+HCOW.US,D,20250430,000000,21.585,21.8765,21.585,21.8765,1932,0
+HCOW.US,D,20250501,000000,22.02,22.02,21.8554,21.8554,1260,0
+HCOW.US,D,20250502,000000,22.11,22.17,22.07,22.1333,3130,0
+HCOW.US,D,20250505,000000,21.76,22.07,21.76,22,2039,0
+HCOW.US,D,20250506,000000,22.1,22.15,22.05,22.12,1425,0
+HCOW.US,D,20250507,000000,22.09,22.1,22.01,22.01,1542,0
+HCOW.US,D,20250508,000000,22.08,22.5099,22.08,22.34,10662,0
+HCOW.US,D,20250509,000000,22.2999,22.2999,22.0707,22.194,6305,0
+HCOW.US,D,20250512,000000,23.03,23.3,22.92,23.11,37729,0
+HCOW.US,D,20250513,000000,23.11,23.11,22.59,22.59,17803,0
+HCOW.US,D,20250514,000000,22.54,22.56,22.518,22.56,841,0
+HCOW.US,D,20250515,000000,22.5029,22.66,22.5029,22.66,2131,0
+HCOW.US,D,20250516,000000,22.66,22.78,22.6281,22.78,1170,0
+HCOW.US,D,20250519,000000,22.4501,22.66,22.4501,22.66,1230,0
+HCOW.US,D,20250520,000000,22.71,22.79,22.6075,22.6075,2884,0
+HCOW.US,D,20250521,000000,22.53,22.53,22.1438,22.1438,4630,0
+HCOW.US,D,20250522,000000,22,22.14,21.81,22.09,4599,0
+HCOW.US,D,20250523,000000,21.55,21.94,21.55,21.92,1162,0
+HCOW.US,D,20250527,000000,22.1401,22.43,22.1401,22.43,443,0
+HCOW.US,D,20250528,000000,22.37,22.38,22.24,22.24,3073,0
+HCOW.US,D,20250529,000000,22,22.03,21.9315,21.99,2789,0
+HCOW.US,D,20250530,000000,21.8483,21.99,21.78,21.99,2666,0
+HCOW.US,D,20250602,000000,21.99,21.99,21.71,21.95,2540,0
+HCOW.US,D,20250603,000000,21.81,22.27,21.81,22.25,1180,0
+HCOW.US,D,20250604,000000,22.33,22.41,22.19,22.25,1493,0
+HCOW.US,D,20250605,000000,22.19,22.26,22.15,22.15,3107,0
+HCOW.US,D,20250606,000000,22.43,22.4851,22.38,22.4851,3265,0
+HCOW.US,D,20250609,000000,22.5154,22.62,22.47,22.47,2856,0
+HCOW.US,D,20250610,000000,22.5,22.78,22.5,22.7203,3369,0
+HCOW.US,D,20250611,000000,22.83,22.85,22.72,22.72,675,0
+HCOW.US,D,20250612,000000,22.7,22.79,22.7,22.73,1960,0
+HCOW.US,D,20250613,000000,22.64,22.75,22.56,22.65,1924,0
+HCOW.US,D,20250616,000000,22.6,22.8,22.6,22.79,2193,0
+HCOW.US,D,20250617,000000,22.85,22.85,22.655,22.68,979,0
+HCOW.US,D,20250618,000000,22.71,22.72,22.7,22.72,648,0
+HCOW.US,D,20250620,000000,22.84,22.84,22.652,22.67,2401,0
+HCOW.US,D,20250623,000000,22.6586,22.6586,22.4124,22.64,9364,0
+HCOW.US,D,20250624,000000,22.95,22.98,22.95,22.98,1307,0
+HCOW.US,D,20250625,000000,22.7848,22.8,22.7136,22.7136,1430,0
+HCOW.US,D,20250626,000000,23.03,23.03,22.62,22.62,28034,0
+HCOW.US,D,20250627,000000,22.841,22.935,22.65,22.81,14002,0
+HCOW.US,D,20250630,000000,22.88,22.915,22.83,22.83,3965,0
+HCOW.US,D,20250701,000000,22.86,23.3999,22.86,23.26,2593,0
+HCOW.US,D,20250702,000000,23.25,23.47,23.25,23.47,759,0
+HCOW.US,D,20250703,000000,23.58,23.6349,23.56,23.56,1292,0
+HCOW.US,D,20250707,000000,23.55,23.55,23.34,23.3856,3114,0
+HCOW.US,D,20250708,000000,23.47,23.75,23.47,23.6748,3880,0
+HCOW.US,D,20250709,000000,23.67,23.73,23.6,23.72,3321,0
+HCOW.US,D,20250710,000000,23.57,23.84,23.5,23.84,4509,0
+HCOW.US,D,20250711,000000,23.7489,23.78,23.66,23.76,5087,0
+HCOW.US,D,20250714,000000,23.6,23.65,23.5,23.65,3148,0
+HCOW.US,D,20250715,000000,23.6,23.6,23.3,23.31,5180,0
+HCOW.US,D,20250716,000000,23.3528,23.3528,23.23,23.2716,2624,0
+HCOW.US,D,20250717,000000,23.3437,23.54,23.3437,23.4978,2340,0
+HCOW.US,D,20250718,000000,23.49,23.5337,23.47,23.5337,2322,0
+HCOW.US,D,20250721,000000,23.57,23.57,23.4247,23.4247,2253,0
+HCOW.US,D,20250722,000000,23.6,23.761,23.6,23.761,1313,0
+HCOW.US,D,20250723,000000,23.97,24.05,23.92,24.01,2875,0
+HCOW.US,D,20250724,000000,23.87,24.08,23.87,23.9444,3327,0
+HCOW.US,D,20250725,000000,24.03,24.03,24.0038,24.0038,668,0
+HCOW.US,D,20250728,000000,24,24.15,23.98,24.105,2463,0
+HCOW.US,D,20250729,000000,24.11,24.11,23.905,23.9499,2030,0
+HCOW.US,D,20250730,000000,23.64,23.68,23.38,23.4571,2264,0
+HCOW.US,D,20250731,000000,23.26,23.34,23.1886,23.1886,1696,0
+HCOW.US,D,20250801,000000,22.8045,22.92,22.7332,22.8154,4257,0
+HCOW.US,D,20250804,000000,23.1,23.22,23.1,23.1941,2183,0
+HCOW.US,D,20250805,000000,23.49,23.49,23,23.2914,1742,0
+HCOW.US,D,20250806,000000,23.3528,23.38,23.2911,23.2911,1676,0
+HCOW.US,D,20250807,000000,23.08,23.225,23.07,23.1186,3220,0
+HCOW.US,D,20250808,000000,23.29,23.34,23.21,23.2353,1905,0
+HCOW.US,D,20250811,000000,23.14,23.18,23.06,23.1125,3917,0
+HCOW.US,D,20250812,000000,23.24,23.67,23.24,23.6304,2697,0
+HCOW.US,D,20250813,000000,23.94,24.1049,23.94,24.1049,1633,0
+HCOW.US,D,20250814,000000,23.7985,23.9103,23.74,23.9103,3370,0
+HCOW.US,D,20250815,000000,23.97,23.97,23.81,23.8353,1823,0
+HCOW.US,D,20250818,000000,23.51,23.83,23.51,23.7306,5054,0
+HCOW.US,D,20250819,000000,23.86,24.04,23.77,23.8059,3888,0
+HCOW.US,D,20250820,000000,23.56,23.7,23.56,23.6616,4252,0
+HCOW.US,D,20250821,000000,23.5,23.72,23.47,23.6997,2959,0
+HCOW.US,D,20250822,000000,23.74,24.4049,23.74,24.4049,1090,0
+HCOW.US,D,20250825,000000,24.4,24.42,24.3897,24.3897,1432,0
+HCOW.US,D,20250826,000000,24.36,24.4,24.34,24.3597,1117,0
+HCOW.US,D,20250827,000000,24.442,24.58,24.442,24.5585,1583,0
+HCOW.US,D,20250828,000000,24.2048,24.295,24.18,24.2784,13827,0
+HCOW.US,D,20250829,000000,24.39,24.39,24.2214,24.2214,841,0
+HCOW.US,D,20250902,000000,23.9204,24.14,23.9204,24.1382,2120,0
+HCOW.US,D,20250903,000000,24.08,24.08,24.0701,24.0722,2097,0
+HCOW.US,D,20250904,000000,24.2399,24.4444,24.175,24.4444,2762,0
+HCOW.US,D,20250905,000000,24.55,24.55,24.3193,24.4316,7896,0
+HCOW.US,D,20250908,000000,24.21,24.47,24.21,24.4354,934,0
+HCOW.US,D,20250909,000000,24.66,24.66,24.23,24.2346,1977,0
+HCOW.US,D,20250910,000000,24.2395,24.2643,24.12,24.2643,2067,0
+HCOW.US,D,20250911,000000,24.3276,24.5553,24.3276,24.5553,3780,0
+HCOW.US,D,20250912,000000,24.3901,24.43,24.3236,24.3236,820,0
+HCOW.US,D,20250915,000000,24.4,24.4,24.2501,24.2814,1604,0
+HCOW.US,D,20250916,000000,24.28,24.2948,24.261,24.2948,941,0
+HCOW.US,D,20250917,000000,24.48,24.48,24.2897,24.2897,653,0
+HCOW.US,D,20250918,000000,24.5,24.5,24.42,24.4628,1795,0
+HCOW.US,D,20250919,000000,24.27,24.2894,24.26,24.2894,1134,0
+HCOW.US,D,20250922,000000,24.175,24.23,24.1716,24.2155,4875,0
+HCOW.US,D,20250923,000000,24.4717,24.52,24.2621,24.2621,3323,0
+HCOW.US,D,20250924,000000,24.4164,24.44,24.36,24.3925,5144,0
+HCOW.US,D,20250925,000000,24.1544,24.22,24.12,24.1796,5927,0
+HCOW.US,D,20250926,000000,24.42,24.42,24.31,24.3767,1387,0
+HCOW.US,D,20250929,000000,24.31,24.31,24.0517,24.1416,1932,0
+HCOW.US,D,20250930,000000,24.1082,24.1082,23.92,24.0355,6002,0
+HCOW.US,D,20251001,000000,24.16,24.195,24.1418,24.1867,1516,0
+HCOW.US,D,20251002,000000,24.13,24.23,24.09,24.2251,3766,0
+HCOW.US,D,20251003,000000,24.255,24.44,24.24,24.304,7467,0
+HCOW.US,D,20251006,000000,24.3,24.35,24.21,24.2848,2742,0
+HCOW.US,D,20251007,000000,24.22,24.22,24.1407,24.1407,5931,0
+HCOW.US,D,20251008,000000,24.1,24.25,24.08,24.2216,1910,0
+HCOW.US,D,20251009,000000,24.17,24.17,23.87,23.9059,4527,0
+HCOW.US,D,20251010,000000,23.7101,23.7101,23.0231,23.0231,4356,0
+HCOW.US,D,20251013,000000,23.38,23.53,23.305,23.4876,2662,0
+HCOW.US,D,20251014,000000,23.358,23.67,23.358,23.583,2112,0
+HCOW.US,D,20251015,000000,24.02,24.02,23.56,23.6709,7200,0
+HCOW.US,D,20251016,000000,23.79,23.79,23.32,23.4116,2106,0
+HCOW.US,D,20251017,000000,23.57,23.59,23.4,23.5518,2632,0
+HCOW.US,D,20251020,000000,23.78,23.859,23.67,23.8459,3102,0
+HCOW.US,D,20251021,000000,23.83,24.13,23.81,24.1045,10233,0
+HCOW.US,D,20251022,000000,24.05,24.05,23.8064,23.8743,3526,0
+HCOW.US,D,20251023,000000,24.15,24.2399,24.025,24.2399,1730,0
+HCOW.US,D,20251024,000000,24.23,24.3,24.1993,24.1993,1626,0
+HCOW.US,D,20251027,000000,24.4384,24.4384,24.33,24.358,3870,0
+HCOW.US,D,20251028,000000,24.3695,24.4026,24.2245,24.2839,4828,0
+HCOW.US,D,20251029,000000,24.2072,24.28,23.9205,23.9523,11324,0
+HCOW.US,D,20251030,000000,23.4726,23.82,23.46,23.6234,11076,0
+HCOW.US,D,20251031,000000,23.73,23.7699,23.57,23.7443,2641,0
+HCOW.US,D,20251103,000000,23.59,23.725,23.48,23.725,4013,0
+HCOW.US,D,20251104,000000,23.54,23.59,23.5252,23.5252,2663,0
+HCOW.US,D,20251105,000000,23.5065,23.85,23.5065,23.7377,3315,0
+HCOW.US,D,20251106,000000,23.825,23.825,23.5675,23.5675,1988,0
+HCOW.US,D,20251107,000000,23.42,23.9711,23.42,23.9711,2662,0
+HCOW.US,D,20251110,000000,24.015,24.12,23.95,24.0788,1725,0
+HCOW.US,D,20251111,000000,24.26,24.315,24.25,24.2714,1760,0
+HCOW.US,D,20251112,000000,24.3585,24.38,24.2758,24.2758,3262,0
+HCOW.US,D,20251113,000000,24.3,24.377,24.0751,24.0751,2335,0
+HCOW.US,D,20251114,000000,23.83,24.06,23.83,23.9759,3821,0
+HCOW.US,D,20251117,000000,23.98,23.98,23.5616,23.5616,6666,0
+HCOW.US,D,20251118,000000,23.465,23.74,23.465,23.6711,4682,0
+HCOW.US,D,20251119,000000,23.506,23.6204,23.506,23.5643,1235,0
+HCOW.US,D,20251120,000000,23.745,23.745,23.15,23.1705,3628,0
+HCOW.US,D,20251121,000000,23.33,23.8,23.33,23.7145,2710,0
+HCOW.US,D,20251124,000000,23.5,23.89,23.5,23.7962,2687,0
+HCOW.US,D,20251125,000000,23.91,24.14,23.91,24.0622,6463,0
+HCOW.US,D,20251126,000000,23.82,24.22,23.82,24.106,11251,0
+HCOW.US,D,20251128,000000,24.19,24.32,24.19,24.2631,4562,0
+HCOW.US,D,20251201,000000,24.31,24.39,24.2503,24.2503,2704,0
+HCOW.US,D,20251202,000000,24.11,24.37,24.11,24.29,7770,0
+HCOW.US,D,20251203,000000,24.4425,24.55,24.4425,24.4913,3218,0
+HCOW.US,D,20251204,000000,24.57,24.63,24.57,24.5952,11600,0
+HCOW.US,D,20251205,000000,24.63,24.7199,24.63,24.6653,1952,0
+HCOW.US,D,20251208,000000,24.62,24.63,24.5194,24.5269,2120,0
+HCOW.US,D,20251209,000000,24.51,24.64,24.51,24.575,3503,0
+HCOW.US,D,20251210,000000,24.57,24.8,24.5605,24.7301,4411,0
+HCOW.US,D,20251211,000000,24.72,24.83,24.72,24.815,2823,0
+HCOW.US,D,20251212,000000,24.9,24.92,24.6575,24.6575,4690,0
+HCOW.US,D,20251215,000000,24.65,24.65,24.5201,24.61,2151,0
+HCOW.US,D,20251216,000000,24.58,24.58,24.3978,24.4878,12898,0
+HCOW.US,D,20251217,000000,24.519,24.535,24.36,24.535,9006,0
+HCOW.US,D,20251218,000000,24.5785,24.58,24.3913,24.3913,2504,0
+HCOW.US,D,20251219,000000,24.53,24.566,24.5299,24.5413,4694,0
+HCOW.US,D,20251222,000000,24.61,24.63,24.55,24.5585,4289,0
+HCOW.US,D,20251223,000000,24.78,24.78,24.4601,24.5113,5084,0
+HCOW.US,D,20251224,000000,24.44,24.62,24.44,24.59,3921,0
+HCOW.US,D,20251226,000000,24.4918,24.6054,24.4918,24.6054,2640,0
+HCOW.US,D,20251229,000000,24.58,24.6,24.54,24.5908,4686,0
+HCOW.US,D,20251230,000000,24.44,24.44,24.37,24.3741,2530,0
+HCOW.US,D,20251231,000000,24.21,24.29,24.1947,24.1947,3726,0
+HCOW.US,D,20260102,000000,24.125,24.41,24.11,24.3072,2571,0
+HCOW.US,D,20260105,000000,24.58,24.58,24.38,24.4622,8039,0
+HCOW.US,D,20260106,000000,24.4328,24.66,24.4328,24.62,3865,0
+HCOW.US,D,20260107,000000,24.411,24.42,24.348,24.3625,2537,0
+HCOW.US,D,20260108,000000,24.55,24.75,24.54,24.6979,4221,0
+HCOW.US,D,20260109,000000,24.71,24.81,24.6702,24.7179,8279,0
+HCOW.US,D,20260112,000000,24.6,24.665,24.54,24.5756,5327,0
+HCOW.US,D,20260113,000000,24.4,24.598,24.4,24.45,1322,0
+HCOW.US,D,20260114,000000,24.45,24.62,24.45,24.51,2514,0
+HCOW.US,D,20260115,000000,24.46,24.65,24.46,24.555,1700,0
+HCOW.US,D,20260116,000000,24.46,24.47,24.37,24.435,2256,0
+HCOW.US,D,20260120,000000,24.46,24.46,23.9492,23.9492,7590,0
+HCOW.US,D,20260121,000000,24.37,24.5132,24.33,24.5132,3024,0
+HCOW.US,D,20260122,000000,24.6,24.71,24.6,24.62,2417,0
+HCOW.US,D,20260123,000000,24.65,24.65,24.4986,24.4986,1436,0
+HCOW.US,D,20260126,000000,24.6075,24.6075,24.5,24.54,7486,0
+HCOW.US,D,20260127,000000,24.5,24.55,24.4586,24.505,2784,0
+HCOW.US,D,20260128,000000,24.4425,24.47,24.31,24.3189,12287,0
+HCOW.US,D,20260129,000000,24.29,24.29,23.97,24.1404,6285,0
+HCOW.US,D,20260130,000000,24.23,24.26,24.045,24.18,6690,0
+HCOW.US,D,20260202,000000,23.92,24.41,23.92,24.3557,7733,0
+HCOW.US,D,20260203,000000,24.1799,24.1799,24.03,24.055,5946,0
+HCOW.US,D,20260204,000000,23.881,24.1399,23.85,24.07,1487,0
+HCOW.US,D,20260205,000000,24.047,24.14,23.97,24.045,4133,0
+HCOW.US,D,20260206,000000,24.45,24.56,24.38,24.5188,2178,0
+HCOW.US,D,20260209,000000,24.565,24.5831,24.54,24.5409,1252,0
+HCOW.US,D,20260210,000000,24.708,24.708,24.6157,24.6157,1764,0
+HCOW.US,D,20260211,000000,25.06,25.06,24.38,24.4653,1988,0
+HCOW.US,D,20260212,000000,24.38,24.495,24.0239,24.0447,2817,0
+HCOW.US,D,20260213,000000,24.26,24.37,24.26,24.2767,3402,0
+HCOW.US,D,20260217,000000,24.25,24.3899,24.17,24.2738,4264,0
+HCOW.US,D,20260218,000000,24.4,24.49,24.33,24.33,4323,0

daily/us/nasdaq etfs/hooi.us.txt

@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOOI.US,D,20250819,000000,18.93,19.76,17.43,17.5063,11779,0
+HOOI.US,D,20250820,000000,17.34,17.34,15.28,16.7894,9100,0
+HOOI.US,D,20250821,000000,18.149,18.149,16.74,17.0828,16823,0
+HOOI.US,D,20250822,000000,16.65,18.4596,16.62,18.1406,9294,0
+HOOI.US,D,20250825,000000,17.76,18.1914,17.5299,17.6772,1910,0
+HOOI.US,D,20250826,000000,17.1964,18.0278,17.1964,18.0278,1000,0
+HOOI.US,D,20250827,000000,17.8589,17.8589,16.2031,16.2031,2815,0
+HOOI.US,D,20250828,000000,16.64,16.64,16.31,16.4881,1030,0
+HOOI.US,D,20250829,000000,16.33,16.5659,16.03,16.5659,2914,0
+HOOI.US,D,20250902,000000,16.89,16.89,15.13,15.6826,7279,0
+HOOI.US,D,20250903,000000,15.52,15.87,15.26,15.4533,10129,0
+HOOI.US,D,20250904,000000,15.99,16.49,15.76,16.0554,7484,0
+HOOI.US,D,20250905,000000,16.69,16.69,14.25,15.5516,7298,0
+HOOI.US,D,20250908,000000,17.3,19.358,17.3,19.358,21346,0
+HOOI.US,D,20250909,000000,19.33,19.8369,18.52,19.8369,17104,0
+HOOI.US,D,20250910,000000,20.22,20.93,19.1622,19.3419,13732,0
+HOOI.US,D,20250911,000000,19.44,20.463,19.44,19.4412,10377,0
+HOOI.US,D,20250912,000000,19.47,19.5385,18.5,18.5936,17942,0
+HOOI.US,D,20250915,000000,19,19,18,18.5791,16960,0
+HOOI.US,D,20250916,000000,18.84,19.4491,18.33,19.2846,23731,0
+HOOI.US,D,20250917,000000,19,19.5,18.7,19.4597,14909,0
+HOOI.US,D,20250918,000000,20.4864,20.78,20.076,20.076,7117,0
+HOOI.US,D,20250919,000000,20.31,21.2768,20.31,21.2768,3952,0
+HOOI.US,D,20250922,000000,21,21.5901,20.6965,21.3061,9699,0
+HOOI.US,D,20250923,000000,21.67,22.055,21.42,21.7248,21888,0
+HOOI.US,D,20250924,000000,21.83,22.465,21.28,21.7559,18357,0
+HOOI.US,D,20250925,000000,20.7665,21.46,19.97,20.5691,12484,0
+HOOI.US,D,20250926,000000,20.56,21.26,19.85,20.2849,12084,0
+HOOI.US,D,20250929,000000,21.2652,24.3789,21.2168,24.3789,27419,0
+HOOI.US,D,20250930,000000,24.16,26.5784,24.16,26.5784,25216,0
+HOOI.US,D,20251001,000000,26.05,26.12,24.54,24.9476,15601,0
+HOOI.US,D,20251002,000000,26.08,27.34,25.61,27.0944,13607,0
+HOOI.US,D,20251003,000000,27.25,28.37,27.25,28.0881,13237,0
+HOOI.US,D,20251006,000000,29.55,29.55,26.66,26.6642,17018,0
+HOOI.US,D,20251007,000000,27.04,27.3,26.14,26.9625,21800,0
+HOOI.US,D,20251008,000000,26.987,28.58,26.595,28.5607,12522,0
+HOOI.US,D,20251009,000000,28.55,29.33,27.5918,29.2392,10192,0
+HOOI.US,D,20251010,000000,29.5581,29.5581,24.275,24.3108,23833,0
+HOOI.US,D,20251013,000000,25.97,26.45,24.005,25.0034,21499,0
+HOOI.US,D,20251014,000000,23.5,25.04,22.6255,24.0706,25080,0
+HOOI.US,D,20251015,000000,23.81,24.1171,22.5759,22.5759,20483,0
+HOOI.US,D,20251016,000000,23.08,23.6992,21.58,21.6805,10205,0
+HOOI.US,D,20251017,000000,20.88,21.6838,20.15,21.3291,11763,0
+HOOI.US,D,20251020,000000,22.76,24.06,22.73,23.5734,24335,0
+HOOI.US,D,20251021,000000,23.85,23.85,21.9,21.9694,12829,0
+HOOI.US,D,20251022,000000,20.8535,20.8535,18.415,20.2267,23084,0
+HOOI.US,D,20251023,000000,20.55,22.0852,20.36,21.8421,11402,0
+HOOI.US,D,20251024,000000,22.94,23.11,22.5,22.7804,12180,0
+HOOI.US,D,20251027,000000,24.31,25.3133,23.914,24.9241,19551,0
+HOOI.US,D,20251028,000000,25.375,25.41,24.6206,24.6206,59519,0
+HOOI.US,D,20251029,000000,24.03,24.6624,23.58,23.7088,18344,0
+HOOI.US,D,20251030,000000,23.02,23.47,21.47,21.6744,18454,0
+HOOI.US,D,20251031,000000,23.32,24.97,23.32,24.3012,36204,0
+HOOI.US,D,20251103,000000,24.97,25.6272,23,24.3151,22697,0
+HOOI.US,D,20251104,000000,24.15,24.15,21.2001,22.36,28671,0
+HOOI.US,D,20251105,000000,20.85,22.76,20.7885,22.5393,24898,0
+HOOI.US,D,20251106,000000,21.82,21.82,17.7,17.8121,36673,0
+HOOI.US,D,20251107,000000,17.29,19.155,16.0301,18.7009,37746,0
+HOOI.US,D,20251110,000000,19.99,20.7784,19.02,20.2911,24428,0
+HOOI.US,D,20251111,000000,20.24,20.24,18.825,18.9479,10132,0
+HOOI.US,D,20251112,000000,18.64,19.1,17.77,18.9832,9963,0
+HOOI.US,D,20251113,000000,18.11,18.11,15.4,15.7489,28030,0
+HOOI.US,D,20251114,000000,14.21,17.005,14.05,16.064,31077,0
+HOOI.US,D,20251117,000000,16.07,16.07,13.68,14.5398,30568,0
+HOOI.US,D,20251118,000000,14.23,14.642,13.82,14.1659,28589,0
+HOOI.US,D,20251119,000000,14.25,14.99,13.98,14.851,13736,0
+HOOI.US,D,20251120,000000,15.57,15.9182,11.74,11.8938,34205,0
+HOOI.US,D,20251121,000000,12.23,12.69,11.05,12.1336,40684,0
+HOOI.US,D,20251124,000000,12.67,13.6566,12.67,13.6566,8161,0
+HOOI.US,D,20251125,000000,13.13,13.99,12.7,13.7232,11933,0
+HOOI.US,D,20251126,000000,14.47,16.62,14.47,15.9156,35104,0
+HOOI.US,D,20251128,000000,15.89,16.13,15.73,15.8821,6531,0
+HOOI.US,D,20251201,000000,15.38,15.38,13.7131,14.6357,39090,0
+HOOI.US,D,20251202,000000,15.36,16.0258,15.0158,15.3192,16950,0
+HOOI.US,D,20251203,000000,14.81,16.785,14.561375,16.5381,25454,0
+HOOI.US,D,20251204,000000,16.6,17.3783,16.56,17.3359,11800,0
+HOOI.US,D,20251205,000000,17.04,17.04,16.06,16.2923,22082,0
+HOOI.US,D,20251208,000000,16.67,17.63,16.4486,17.2247,9734,0
+HOOI.US,D,20251209,000000,17.19,18,17.1168,17.1168,14720,0
+HOOI.US,D,20251210,000000,16.62,17.2672,16.49,16.8908,35301,0
+HOOI.US,D,20251211,000000,16.16,16.5056,14.03,14.2311,25608,0
+HOOI.US,D,20251212,000000,14.24,14.4142,13.02,13.2407,19127,0
+HOOI.US,D,20251215,000000,13.32,13.32,12.3628,12.3628,28213,0
+HOOI.US,D,20251216,000000,12.6583,13.3889,12.6583,13.2048,18423,0
+HOOI.US,D,20251217,000000,13.75,14,12.29,12.3425,38865,0
+HOOI.US,D,20251218,000000,13.84,13.84,12.6593,12.6593,24335,0
+HOOI.US,D,20251219,000000,13.1705,13.65,13.1705,13.5576,12697,0
+HOOI.US,D,20251222,000000,13.84,14.042,13.49,13.67,17113,0
+HOOI.US,D,20251223,000000,13.2,13.4486,12.68,13.2847,7085,0
+HOOI.US,D,20251224,000000,12.99,13.1501,12.8399,13.1501,6837,0
+HOOI.US,D,20251226,000000,13.26,13.26,12.65,12.722,18321,0
+HOOI.US,D,20251229,000000,12.3924,12.79,12.2964,12.5593,19202,0
+HOOI.US,D,20251230,000000,12.495,12.76,12.2099,12.2217,12187,0
+HOOI.US,D,20251231,000000,12.06,12.12,11.6356,11.6356,13073,0
+HOOI.US,D,20260102,000000,11.97,12.2,11.28,12.0351,28881,0
+HOOI.US,D,20260105,000000,12.45,13.4653,12.45,13.4653,20166,0
+HOOI.US,D,20260106,000000,13.53,13.53,12.4646,13.138,28294,0
+HOOI.US,D,20260107,000000,12.74,12.74,12.08,12.0911,10328,0
+HOOI.US,D,20260108,000000,11.88,12.1399,11.56,11.8072,24151,0
+HOOI.US,D,20260109,000000,12.15,12.3,11.7425,11.7627,7143,0
+HOOI.US,D,20260112,000000,11.78,12.41,11.78,12.1744,25703,0
+HOOI.US,D,20260113,000000,12.16,12.66,11.9276,12.639,23715,0
+HOOI.US,D,20260114,000000,12.44,12.63,11.9368,12.4038,17116,0
+HOOI.US,D,20260115,000000,12.41,12.41,10.7584,10.7616,31586,0
+HOOI.US,D,20260116,000000,10.64,10.64,10.23,10.4145,6985,0
+HOOI.US,D,20260120,000000,9.76,10.34,9.6645,9.9555,65740,0
+HOOI.US,D,20260121,000000,10.04,10.24,9.71,9.8455,21384,0
+HOOI.US,D,20260122,000000,10.06,10.14,9.75,9.9103,27014,0
+HOOI.US,D,20260123,000000,9.99,10.64,9.973,10.0609,29844,0
+HOOI.US,D,20260126,000000,9.95,10.32,9.7,10.0518,42839,0

daily/us/nasdaq etfs/hoox.us.txt

@@ -0,0 +1,232 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOOX.US,D,20250319,000000,5.275,5.92,5.16598,5.66698,85172,0
+HOOX.US,D,20250320,000000,5.5225,6.025,5.5225,5.89982,75328,0
+HOOX.US,D,20250321,000000,5.56,6.0925,5.56,6.07872,41076,0
+HOOX.US,D,20250324,000000,6.6511,7.33,6.64875,7.15658,654572,0
+HOOX.US,D,20250325,000000,7.3675,7.54,6.835,7.1072,153844,0
+HOOX.US,D,20250326,000000,7.0725,7.0725,5.8475,6.10775,154252,0
+HOOX.US,D,20250327,000000,5.94,6.32725,5.78445,5.88825,113112,0
+HOOX.US,D,20250328,000000,5.5275,5.54368,4.98,5.31582,126856,0
+HOOX.US,D,20250331,000000,4.755,5.2925,4.6625,5.25538,127848,0
+HOOX.US,D,20250401,000000,5.27375,5.6825,5.27375,5.36668,39676,0
+HOOX.US,D,20250402,000000,4.9475,5.64562,4.9475,5.485,69516,0
+HOOX.US,D,20250403,000000,4.2675,4.6925,4.2125,4.466,92100,0
+HOOX.US,D,20250404,000000,3.7475,3.7475,3,3.48195,313460,0
+HOOX.US,D,20250407,000000,2.555,4.02962,2.555,3.66955,303736,0
+HOOX.US,D,20250408,000000,4.065,4.185,3.20752,3.43,652720,0
+HOOX.US,D,20250409,000000,3.355,5.08,3.355,5.0425,285796,0
+HOOX.US,D,20250410,000000,4.51,4.95,4,4.62095,206944,0
+HOOX.US,D,20250411,000000,4.61018,5.3575,4.57,5.3575,164916,0
+HOOX.US,D,20250414,000000,5.645,5.645,5.0625,5.455,128592,0
+HOOX.US,D,20250415,000000,5.46,5.7625,5.40525,5.42,53856,0
+HOOX.US,D,20250416,000000,4.89,5.1671,4.46,4.615,126104,0
+HOOX.US,D,20250417,000000,4.7475,4.81252,4.48475,4.72,66212,0
+HOOX.US,D,20250421,000000,4.7325,4.7325,4.2725,4.4125,37728,0
+HOOX.US,D,20250422,000000,4.66,5.15975,4.66,4.89,260120,0
+HOOX.US,D,20250423,000000,5.56,6.03775,5.4025,5.49482,273444,0
+HOOX.US,D,20250424,000000,5.66,6.35225,5.66,6.3325,323320,0
+HOOX.US,D,20250425,000000,6.4875,6.7925,6.4675,6.6675,120688,0
+HOOX.US,D,20250428,000000,6.9375,7.0075,6.2525,6.52125,178212,0
+HOOX.US,D,20250429,000000,6.6775,6.6775,6.425,6.65,90440,0
+HOOX.US,D,20250430,000000,5.905,6.59,5.795,6.57,244852,0
+HOOX.US,D,20250501,000000,7.1125,7.1125,5.88,5.9025,537956,0
+HOOX.US,D,20250502,000000,5.9725,6.7225,5.9725,6.37,646900,0
+HOOX.US,D,20250505,000000,6.0725,6.27525,5.64,6.2075,173508,0
+HOOX.US,D,20250506,000000,5.7575,6.4525,5.7025,6.4327,159260,0
+HOOX.US,D,20250507,000000,6.58475,6.87735,6.3225,6.71,129520,0
+HOOX.US,D,20250508,000000,7.2125,8.025,7.2125,7.8575,388428,0
+HOOX.US,D,20250509,000000,8.0875,8.465,7.73775,8.005,297824,0
+HOOX.US,D,20250512,000000,9.3375,9.3375,8.3625,8.83,227420,0
+HOOX.US,D,20250513,000000,9.325,10.635,9.325,10.2025,337368,0
+HOOX.US,D,20250514,000000,10.4625,10.715,9.75003,9.9675,435960,0
+HOOX.US,D,20250515,000000,9.53,9.7825,8.8,9.745,235548,0
+HOOX.US,D,20250516,000000,9.8175,10.1788,9.77795,10.0475,110352,0
+HOOX.US,D,20250519,000000,9.42,10.9075,9.42,10.9075,391168,0
+HOOX.US,D,20250520,000000,10.7825,11.2125,10.6125,11.1125,182540,0
+HOOX.US,D,20250521,000000,10.8025,11.7625,10.6525,10.7325,463428,0
+HOOX.US,D,20250522,000000,11.1575,11.3575,10.75,11.0572,280556,0
+HOOX.US,D,20250523,000000,10.6875,10.91,10.305,10.445,127072,0
+HOOX.US,D,20250527,000000,11.08,11.7888,10.7125,11.4195,443244,0
+HOOX.US,D,20250528,000000,11.4075,11.5075,11,11.1525,189020,0
+HOOX.US,D,20250529,000000,11.505,11.505,10.6,10.6925,243800,0
+HOOX.US,D,20250530,000000,10.58,11.4875,10.375,11.4025,269200,0
+HOOX.US,D,20250602,000000,11.3875,12.1125,11.2175,12.0925,637088,0
+HOOX.US,D,20250603,000000,12.73,13.73,12.4575,13.4325,548084,0
+HOOX.US,D,20250604,000000,13.8525,13.8525,13.18,13.595,405680,0
+HOOX.US,D,20250605,000000,14.025,15.2475,13.195,13.675,844704,0
+HOOX.US,D,20250606,000000,14.385,15.57,13.9,14.555,960408,0
+HOOX.US,D,20250609,000000,13.1725,14.015,12.095,13.93,1090860,0
+HOOX.US,D,20250610,000000,13.8675,14.3925,12.9412,13.5725,621288,0
+HOOX.US,D,20250611,000000,13.7875,14.6488,13.575,14.505,596248,0
+HOOX.US,D,20250612,000000,13.985,14.7025,13.875,14.12,252076,0
+HOOX.US,D,20250613,000000,13.285,14.4075,13.285,13.5325,455688,0
+HOOX.US,D,20250616,000000,14.025,15.165,14.025,15.075,253616,0
+HOOX.US,D,20250617,000000,14.865,14.8725,13.6722,14.3975,249968,0
+HOOX.US,D,20250618,000000,14.515,15.8325,14.3675,15.6925,670224,0
+HOOX.US,D,20250620,000000,15.68,16.0768,14.66,15.695,239220,0
+HOOX.US,D,20250623,000000,15.3525,15.9396,14.1825,14.81,380204,0
+HOOX.US,D,20250624,000000,15.5025,17.1528,15.1625,17.0538,278980,0
+HOOX.US,D,20250625,000000,18.25,18.36,17.07,17.4275,500544,0
+HOOX.US,D,20250626,000000,17.555,18.19,17.315,18.17,237248,0
+HOOX.US,D,20250627,000000,18.0125,18.1825,17.0125,17.435,233908,0
+HOOX.US,D,20250630,000000,18.74,22.11,18.605,21.9425,703172,0
+HOOX.US,D,20250701,000000,22.3825,24.39,20.1225,21.2975,1156888,0
+HOOX.US,D,20250702,000000,20.6875,25.185,20.6875,23.83,922004,0
+HOOX.US,D,20250703,000000,22.725,22.725,20.9825,22.0512,838912,0
+HOOX.US,D,20250707,000000,21.63,22.6087,20.705,21.6975,296340,0
+HOOX.US,D,20250708,000000,22.4475,23.5812,20.345,20.67,497460,0
+HOOX.US,D,20250709,000000,21.33,22.075,20.8787,22.01,632976,0
+HOOX.US,D,20250710,000000,22.725,23.9825,21.6575,23.945,637584,0
+HOOX.US,D,20250711,000000,23.3475,25.27,23.3475,23.8075,368892,0
+HOOX.US,D,20250714,000000,24.8225,25.1725,24.0375,24.56,295592,0
+HOOX.US,D,20250715,000000,24.015,25.125,23.325,24.37,332552,0
+HOOX.US,D,20250716,000000,24.63,26.6526,24.595,26.165,351596,0
+HOOX.US,D,20250717,000000,26.2425,27.67,26.1775,27.2675,194080,0
+HOOX.US,D,20250718,000000,29.3175,31.26,28.0825,29.465,454344,0
+HOOX.US,D,20250721,000000,29.1075,29.5288,26.4825,26.5345,443548,0
+HOOX.US,D,20250722,000000,26.515,27.25,23.6575,25.2364,306712,0
+HOOX.US,D,20250723,000000,25.1375,25.4675,24.68,25.3072,237280,0
+HOOX.US,D,20250724,000000,25.5225,25.6475,24.6075,25.229,139888,0
+HOOX.US,D,20250725,000000,24.9825,27.375,24.775,26.584,360204,0
+HOOX.US,D,20250728,000000,27.115,27.75,26.5825,27.601,230956,0
+HOOX.US,D,20250729,000000,27.5075,27.782,25.7812,25.7812,166168,0
+HOOX.US,D,20250730,000000,26.1225,27.6925,25.9575,27.1205,328992,0
+HOOX.US,D,20250731,000000,26.0625,28.5975,24.7512,25.5564,392920,0
+HOOX.US,D,20250801,000000,22.555,26.2375,20.785,24.0059,537744,0
+HOOX.US,D,20250804,000000,24.5375,27.2212,22.925,27.035,389500,0
+HOOX.US,D,20250805,000000,26.8875,27.47,25.5025,26.5175,353064,0
+HOOX.US,D,20250806,000000,26.485,26.7272,24.4625,26.7272,450752,0
+HOOX.US,D,20250807,000000,27.655,30.0566,27.655,29.5275,358024,0
+HOOX.US,D,20250808,000000,30.2675,32.335,30.06,31.1775,277432,0
+HOOX.US,D,20250811,000000,32.1325,32.75,30.6538,30.78,180676,0
+HOOX.US,D,20250812,000000,31.49,32.7675,30.5888,30.845,212332,0
+HOOX.US,D,20250813,000000,31.7738,31.8575,27.3556,28.0375,512812,0
+HOOX.US,D,20250814,000000,27.3275,29.2925,27.0375,28.9425,415532,0
+HOOX.US,D,20250815,000000,28.3575,30.8088,28.3575,30.72,276068,0
+HOOX.US,D,20250818,000000,30.1175,31.2184,28.5025,31.2184,544976,0
+HOOX.US,D,20250819,000000,31.97,32.25,26.6175,27.055,940072,0
+HOOX.US,D,20250820,000000,26.7275,27.01,23.0725,25.955,509568,0
+HOOX.US,D,20250821,000000,26.155,27.36,25.775,26.52,630688,0
+HOOX.US,D,20250822,000000,25.71,29.1575,25.2125,27.9416,415648,0
+HOOX.US,D,20250825,000000,27.4625,28.0708,26.3375,27.1636,469180,0
+HOOX.US,D,20250826,000000,26.6125,27.875,25.7975,27.5425,442272,0
+HOOX.US,D,20250827,000000,27.6375,27.7865,24.5875,24.6442,380504,0
+HOOX.US,D,20250828,000000,25.03,25.7722,24.605,24.9662,326756,0
+HOOX.US,D,20250829,000000,24.43,25.25,24.25,25.0275,170508,0
+HOOX.US,D,20250902,000000,23.25,23.985,22.1597,23.5376,289448,0
+HOOX.US,D,20250903,000000,23.78,24.3398,22.9075,23.4648,182672,0
+HOOX.US,D,20250904,000000,23.6325,25.235,23.625,24.4812,322960,0
+HOOX.US,D,20250905,000000,25.57,25.8244,21.07,23.64,693112,0
+HOOX.US,D,20250908,000000,28.0375,31.13,27.8178,31.0827,799652,0
+HOOX.US,D,20250909,000000,30.555,31.8225,29.4231,31.7956,486220,0
+HOOX.US,D,20250910,000000,33.0975,34.2852,30.83,31.12,373068,0
+HOOX.US,D,20250911,000000,31.1825,33.4275,31.1825,31.2125,223736,0
+HOOX.US,D,20250912,000000,31.0762,31.0762,29.55,29.865,255332,0
+HOOX.US,D,20250915,000000,29.71,30.5425,28.5025,29.745,176848,0
+HOOX.US,D,20250916,000000,30.25,31.25,29.405,30.93,147108,0
+HOOX.US,D,20250917,000000,30.7725,31.875,29.8275,31.6691,150396,0
+HOOX.US,D,20250918,000000,32.475,34.6316,32.475,32.8448,178088,0
+HOOX.US,D,20250919,000000,33.258,34.9875,32.795,34.8834,212564,0
+HOOX.US,D,20250922,000000,34.0775,35.8838,33.585,34.9552,103064,0
+HOOX.US,D,20250923,000000,35.6925,36.38,34.5186,35.644,212880,0
+HOOX.US,D,20250924,000000,36.5925,37.7625,35.415,35.9634,159860,0
+HOOX.US,D,20250925,000000,33.9175,35.375,32.5,33.565,236864,0
+HOOX.US,D,20250926,000000,34.2825,34.54,32.5,33.0628,104092,0
+HOOX.US,D,20250929,000000,34.3225,41.15,34.3225,41.1228,265308,0
+HOOX.US,D,20250930,000000,40.34,45.4025,40.34,44.9275,312212,0
+HOOX.US,D,20251001,000000,44.2088,44.9812,41.7325,42.4853,126692,0
+HOOX.US,D,20251002,000000,44.765,46.8852,43.18,46.4109,161392,0
+HOOX.US,D,20251003,000000,47.225,49.0025,46.1325,48.1819,171536,0
+HOOX.US,D,20251006,000000,51.1075,51.46,45.3267,45.3267,184132,0
+HOOX.US,D,20251007,000000,46.72,46.72,43.9,45.7332,174740,0
+HOOX.US,D,20251008,000000,46.9475,49.7,45.905,49.4099,135096,0
+HOOX.US,D,20251009,000000,48.7925,50.5662,47.42,50.4591,70688,0
+HOOX.US,D,20251010,000000,50.0075,50.8388,41.44,41.5531,293708,0
+HOOX.US,D,20251013,000000,45.12,45.895,40,42.4616,369164,0
+HOOX.US,D,20251014,000000,39.81,42.65,38.005,38.9627,386068,0
+HOOX.US,D,20251015,000000,40.89,41.555,38.305,38.3814,359036,0
+HOOX.US,D,20251016,000000,39.23,39.875,36.6075,36.794,132804,0
+HOOX.US,D,20251017,000000,35.16,36.6014,33.57,35.9185,170208,0
+HOOX.US,D,20251020,000000,37.7175,41.4538,37.7175,39.1787,181900,0
+HOOX.US,D,20251021,000000,38.75,38.75,36.71,36.8996,126668,0
+HOOX.US,D,20251022,000000,36.645,36.645,30.9675,34.1264,383584,0
+HOOX.US,D,20251023,000000,35.005,38.6576,34.3575,38.0163,193868,0
+HOOX.US,D,20251024,000000,40.05,42.1875,39.7125,40.9834,216156,0
+HOOX.US,D,20251027,000000,44.085,46.345,43.105,44.5025,378412,0
+HOOX.US,D,20251028,000000,44.4375,45.86,44.4375,44.7667,119316,0
+HOOX.US,D,20251029,000000,44.7575,45.4796,42.4475,43.8319,146004,0
+HOOX.US,D,20251030,000000,42.6775,42.955,39.3287,39.8284,127464,0
+HOOX.US,D,20251031,000000,42.9975,46.8192,42.9975,44.8648,208480,0
+HOOX.US,D,20251103,000000,46.075,46.2688,42.25,44.8225,180696,0
+HOOX.US,D,20251104,000000,40.1725,43.215,38.5325,38.6202,194300,0
+HOOX.US,D,20251105,000000,40.1612,43.0675,38,41.9251,294140,0
+HOOX.US,D,20251106,000000,40.355,40.355,32.38,32.6936,596692,0
+HOOX.US,D,20251107,000000,30.9625,35.11,29.3852,34.2266,401272,0
+HOOX.US,D,20251110,000000,37.24,38.9375,35.1025,37.2525,673792,0
+HOOX.US,D,20251111,000000,35.835,36.42,34.65,35.0344,312664,0
+HOOX.US,D,20251112,000000,35.8575,36.01,33.22,35.5966,345684,0
+HOOX.US,D,20251113,000000,34.11,34.11,28.4625,29.36,598876,0
+HOOX.US,D,20251114,000000,26.24,31.782,26,29.8101,465120,0
+HOOX.US,D,20251117,000000,28.9425,29.075,25,26.6776,486840,0
+HOOX.US,D,20251118,000000,25.7575,26.9925,25.025,25.9261,392984,0
+HOOX.US,D,20251119,000000,26.1475,27.9725,25.6747,27.6198,263188,0
+HOOX.US,D,20251120,000000,29.2725,29.4875,21.6352,21.9448,383316,0
+HOOX.US,D,20251121,000000,22.68,23.395,20.285,22.41,440936,0
+HOOX.US,D,20251124,000000,23.7475,25.9075,23.0275,25.6408,176168,0
+HOOX.US,D,20251125,000000,24.4675,26.3946,23.2462,25.8616,211144,0
+HOOX.US,D,20251126,000000,28.545,31.71,28.545,31.545,322496,0
+HOOX.US,D,20251128,000000,31.475,32.0675,31.1312,31.5227,192508,0
+HOOX.US,D,20251201,000000,29.2525,29.745,27,28.9292,311248,0
+HOOX.US,D,20251202,000000,29.8575,31.8,29.6288,30.2231,145420,0
+HOOX.US,D,20251203,000000,30.1575,34.2075,29.565,33.917,369672,0
+HOOX.US,D,20251204,000000,33.7025,35.7078,33.6975,35.6061,195008,0
+HOOX.US,D,20251205,000000,34.675,34.675,32,32.927,313748,0
+HOOX.US,D,20251208,000000,33.9075,35.825,33,35.0805,197264,0
+HOOX.US,D,20251209,000000,34.01,36.827,33.76,34.768,153167,0
+HOOX.US,D,20251210,000000,34.16,35.585,33.5901,34.7051,218297,0
+HOOX.US,D,20251211,000000,32.62,32.635,28.02,28.49,503836,0
+HOOX.US,D,20251212,000000,29.15,29.39,25.8488,26.5677,241123,0
+HOOX.US,D,20251215,000000,26.89,27.06,24.207,24.71,189214,0
+HOOX.US,D,20251216,000000,25.18,26.99,24.94,26.4774,187346,0
+HOOX.US,D,20251217,000000,27.15,28.73,24.7501,24.8187,348834,0
+HOOX.US,D,20251218,000000,27.33,28.4,25.4,25.42,297572,0
+HOOX.US,D,20251219,000000,26.46,27.86,25.9,27.22,238971,0
+HOOX.US,D,20251222,000000,28.05,28.5,27.06,27.65,113194,0
+HOOX.US,D,20251223,000000,26.56,26.99,25.1,26.69,177312,0
+HOOX.US,D,20251224,000000,26.52,26.76,25.95,26.6607,58806,0
+HOOX.US,D,20251226,000000,26.87,26.92,25.5,25.7054,109950,0
+HOOX.US,D,20251229,000000,25.04,25.9,24.77,25.35,86871,0
+HOOX.US,D,20251230,000000,22.55,22.8,21.46,21.56,428183,0
+HOOX.US,D,20251231,000000,21.325,21.61,20.58,20.67,193663,0
+HOOX.US,D,20260102,000000,21.53,21.61,19.6381,21.3156,141887,0
+HOOX.US,D,20260105,000000,22.48,24.41,22.3131,24.35,250419,0
+HOOX.US,D,20260106,000000,24.8,24.8,22.3,23.77,213549,0
+HOOX.US,D,20260107,000000,23.14,23.14,21.721,21.92,174498,0
+HOOX.US,D,20260108,000000,21.47,21.98,20.76,21.3,113254,0
+HOOX.US,D,20260109,000000,21.87,22.25,21.0701,21.23,84077,0
+HOOX.US,D,20260112,000000,20.97,22.78,20.97,22.05,129481,0
+HOOX.US,D,20260113,000000,22,23.06,21.5,22.98,76319,0
+HOOX.US,D,20260114,000000,23.22,23.22,21.69,22.75,73118,0
+HOOX.US,D,20260115,000000,22.72,22.72,19.19,19.34,350048,0
+HOOX.US,D,20260116,000000,19.5,19.52,18.03,18.59,284918,0
+HOOX.US,D,20260120,000000,17.3,18.525,17.2,17.62,157142,0
+HOOX.US,D,20260121,000000,17.77,18.5,17.32,17.67,99371,0
+HOOX.US,D,20260122,000000,18.2,18.2,17.38,17.78,76214,0
+HOOX.US,D,20260123,000000,17.97,19.1,17.88,17.93,101041,0
+HOOX.US,D,20260126,000000,17.39,18.4,17.24,17.91,96758,0
+HOOX.US,D,20260127,000000,18.25,18.6232,17.2,17.33,160712,0
+HOOX.US,D,20260128,000000,17.32,17.9274,16.6491,16.7352,186276,0
+HOOX.US,D,20260129,000000,16.74,16.825,15.4,16.0354,224479,0
+HOOX.US,D,20260130,000000,16.2,17.1638,15.13,15.41,145256,0
+HOOX.US,D,20260202,000000,14.25,14.25,12.1,12.53,408364,0
+HOOX.US,D,20260203,000000,12.59,12.59,11.106965,11.7,224588,0
+HOOX.US,D,20260204,000000,11.18,11.18,9.18,9.91,375855,0
+HOOX.US,D,20260205,000000,9.15,9.6,7.76,7.97,539844,0
+HOOX.US,D,20260206,000000,9.12,10.49,8.96,10.19,598310,0
+HOOX.US,D,20260209,000000,10.65,11.6081,10.2,11.12,438902,0
+HOOX.US,D,20260210,000000,10.785,11.5084,10.74,10.93,644735,0
+HOOX.US,D,20260211,000000,8.93,9.35,7.98,8.9,1393652,0
+HOOX.US,D,20260212,000000,9.14,9.14,7.19,7.33,840736,0
+HOOX.US,D,20260213,000000,7.56,8.53,7.42,8.3,772674,0
+HOOX.US,D,20260217,000000,7.98,8.47,7.64,8.16,279351,0
+HOOX.US,D,20260218,000000,8,8.7999,7.94,8.13,248916,0

daily/us/nasdaq etfs/hway.us.txt

@@ -0,0 +1,237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HWAY.US,D,20240916,000000,26.86,26.86,25.8614,25.8614,233,0
+HWAY.US,D,20240917,000000,27.12,27.12,26.12,26.137,676,0
+HWAY.US,D,20240918,000000,26.34,26.34,26.195,26.195,156,0
+HWAY.US,D,20240919,000000,26.7,27.4,26.7,27.4,6600,0
+HWAY.US,D,20240920,000000,29.32,29.32,26.6391,26.6391,379,0
+HWAY.US,D,20240923,000000,28.24,28.24,26.7212,26.7212,478,0
+HWAY.US,D,20240924,000000,26.98,26.98,26.8769,26.8769,389,0
+HWAY.US,D,20240925,000000,26.89,26.89,26.6346,26.6346,128,0
+HWAY.US,D,20240926,000000,27.08,27.08,26.89,26.8954,202,0
+HWAY.US,D,20240927,000000,27.05,27.05,27.0347,27.0347,139,0
+HWAY.US,D,20240930,000000,28.36,28.36,26.08,27.0707,444,0
+HWAY.US,D,20241001,000000,26.82,26.985,26.82,26.985,200,0
+HWAY.US,D,20241002,000000,27.02,27.02,26.9057,26.9057,104,0
+HWAY.US,D,20241003,000000,26.71,26.7554,26.71,26.7554,131,0
+HWAY.US,D,20241004,000000,26.87,26.9171,26.87,26.9171,160,0
+HWAY.US,D,20241007,000000,26.86,26.903,26.86,26.903,155,0
+HWAY.US,D,20241008,000000,26.75,26.8127,26.75,26.8127,300,0
+HWAY.US,D,20241009,000000,26.96,27.0496,26.96,27.0496,203,0
+HWAY.US,D,20241010,000000,26.89,26.9317,26.89,26.9317,114,0
+HWAY.US,D,20241011,000000,27.22,27.4747,27.22,27.4747,104,0
+HWAY.US,D,20241014,000000,27.45,27.6641,27.45,27.6641,103,0
+HWAY.US,D,20241015,000000,27.66,27.66,27.4835,27.4835,248,0
+HWAY.US,D,20241016,000000,27.74,27.88,27.74,27.8232,526,0
+HWAY.US,D,20241017,000000,27.7,27.734,27.7,27.734,157,0
+HWAY.US,D,20241018,000000,27.78,27.845,27.78,27.845,126,0
+HWAY.US,D,20241021,000000,27.78,27.78,27.5743,27.5743,273,0
+HWAY.US,D,20241022,000000,27.4,27.405,27.4,27.405,104,0
+HWAY.US,D,20241023,000000,27.42,27.42,27.1738,27.1738,398,0
+HWAY.US,D,20241024,000000,27.03,27.1651,27.03,27.1651,191,0
+HWAY.US,D,20241025,000000,27.16,27.16,26.975,26.975,115,0
+HWAY.US,D,20241028,000000,27.35,27.383,27.35,27.383,103,0
+HWAY.US,D,20241029,000000,27.26,27.26,27.2407,27.2407,104,0
+HWAY.US,D,20241030,000000,27.41,27.41,27.2757,27.2757,166,0
+HWAY.US,D,20241031,000000,27.24,27.24,27.0691,27.0691,171,0
+HWAY.US,D,20241104,000000,27.22,27.22,27.0333,27.0333,311,0
+HWAY.US,D,20241105,000000,27.4,27.6078,27.4,27.6078,210,0
+HWAY.US,D,20241106,000000,29,29.3163,29,29.3163,149,0
+HWAY.US,D,20241107,000000,27.89,29.16,27.89,29.0884,325,0
+HWAY.US,D,20241108,000000,29.08,29.0939,29.08,29.0939,133,0
+HWAY.US,D,20241111,000000,29.43,29.43,29.2898,29.2898,907,0
+HWAY.US,D,20241112,000000,29.13,29.13,28.8886,28.8886,2327,0
+HWAY.US,D,20241113,000000,29.03,29.03,28.8103,28.8103,114,0
+HWAY.US,D,20241114,000000,28.65,28.65,28.4491,28.4491,242,0
+HWAY.US,D,20241115,000000,28.27,28.2866,28.27,28.2866,105,0
+HWAY.US,D,20241118,000000,28.26,28.4045,28.26,28.4045,118,0
+HWAY.US,D,20241119,000000,28.31,28.3699,28.31,28.3699,104,0
+HWAY.US,D,20241120,000000,27.29,28.3797,27.29,28.3797,144,0
+HWAY.US,D,20241121,000000,28.75,28.941,28.75,28.941,119,0
+HWAY.US,D,20241122,000000,29.16,29.3206,29.16,29.3206,101,0
+HWAY.US,D,20241125,000000,29.84,29.8602,29.84,29.8602,105,0
+HWAY.US,D,20241126,000000,28.75,29.7517,28.75,29.7517,286,0
+HWAY.US,D,20241127,000000,29.87,29.87,29.5947,29.5947,453,0
+HWAY.US,D,20241129,000000,29.7,29.7098,29.7,29.7098,102,0
+HWAY.US,D,20241202,000000,28.61,29.6,28.44,29.5791,731,0
+HWAY.US,D,20241203,000000,29.42,29.4545,29.42,29.4545,107,0
+HWAY.US,D,20241204,000000,29.31,29.3402,29.31,29.3402,101,0
+HWAY.US,D,20241205,000000,27.91,29.13,27.91,29.0918,882,0
+HWAY.US,D,20241206,000000,28.96,28.9712,28.96,28.9712,206,0
+HWAY.US,D,20241209,000000,29.03,29.03,28.7279,28.7279,134,0
+HWAY.US,D,20241210,000000,28.33,28.4081,28.33,28.4081,105,0
+HWAY.US,D,20241211,000000,28.54,28.54,28.4298,28.4298,417,0
+HWAY.US,D,20241212,000000,28.26,28.26,28.1644,28.1644,102,0
+HWAY.US,D,20241213,000000,28.04,28.04,27.908,27.908,152,0
+HWAY.US,D,20241216,000000,27.7705,27.9,27.7705,27.7888,368,0
+HWAY.US,D,20241218,000000,27.56,27.56,26.4972,26.4972,16523,0
+HWAY.US,D,20241219,000000,26.52,26.52,26.2463,26.2463,343,0
+HWAY.US,D,20241220,000000,26.29,26.52,26.29,26.47,560,0
+HWAY.US,D,20241224,000000,26.56,26.6983,26.56,26.6983,100,0
+HWAY.US,D,20241226,000000,25.21,26.6701,25.21,26.6701,588,0
+HWAY.US,D,20241227,000000,26.47,26.47,26.3623,26.3623,101,0
+HWAY.US,D,20241230,000000,25.89,26.185,25.89,26.185,250,0
+HWAY.US,D,20241231,000000,26.26,26.26,26.1285,26.1285,101,0
+HWAY.US,D,20250102,000000,26.3,26.3,25.9522,25.9522,453,0
+HWAY.US,D,20250103,000000,26.08,26.2651,26.08,26.2651,213,0
+HWAY.US,D,20250115,000000,27.07,27.07,27.0463,27.0463,159,0
+HWAY.US,D,20250121,000000,28.0599,28.1566,28.0599,28.1566,771,0
+HWAY.US,D,20250122,000000,28.11,28.11,28.0972,28.0972,181,0
+HWAY.US,D,20250123,000000,28.35,28.35,28.285,28.285,651,0
+HWAY.US,D,20250124,000000,28.24,28.2609,28.24,28.2609,126,0
+HWAY.US,D,20250127,000000,27.71,27.71,27.68,27.68,1367,0
+HWAY.US,D,20250128,000000,27.45,27.5356,27.45,27.5356,141,0
+HWAY.US,D,20250129,000000,27.73,27.75,27.54,27.5464,1268,0
+HWAY.US,D,20250204,000000,27.36,27.36,27.2744,27.2744,157,0
+HWAY.US,D,20250212,000000,27.49,27.49,25.9,27.0328,4616,0
+HWAY.US,D,20250213,000000,26.7,27.1878,26.7,27.1878,494,0
+HWAY.US,D,20250218,000000,27.42,27.4797,27.42,27.4797,155,0
+HWAY.US,D,20250220,000000,27.26,27.26,26.9389,26.9389,167,0
+HWAY.US,D,20250221,000000,26.9,26.9,26.2316,26.2316,318,0
+HWAY.US,D,20250224,000000,26.44,26.44,26.04,26.04,244,0
+HWAY.US,D,20250225,000000,28,28,25.7313,26.1438,1005,0
+HWAY.US,D,20250226,000000,26.15,26.15,26.1479,26.1479,186,0
+HWAY.US,D,20250304,000000,24.7499,24.9978,24.69,24.9978,1351,0
+HWAY.US,D,20250305,000000,24.49,25.5189,24.49,25.5189,135,0
+HWAY.US,D,20250311,000000,24.67,24.7888,24.67,24.7888,253,0
+HWAY.US,D,20250313,000000,24.69,24.6901,24.4055,24.4055,501,0
+HWAY.US,D,20250314,000000,24.71,25.0698,24.71,25.0698,201,0
+HWAY.US,D,20250324,000000,25.39,25.6008,25.39,25.6008,111,0
+HWAY.US,D,20250325,000000,25.59,25.66,25.5352,25.5876,4940,0
+HWAY.US,D,20250326,000000,25.32,25.3624,25.32,25.3624,28687,0
+HWAY.US,D,20250327,000000,25.25,25.25,25.12,25.18,2717,0
+HWAY.US,D,20250328,000000,24.62,24.62,24.54,24.5592,2416,0
+HWAY.US,D,20250331,000000,25.13,25.13,24.47,24.6818,856,0
+HWAY.US,D,20250401,000000,24.87,24.87,24.65,24.8225,809,0
+HWAY.US,D,20250403,000000,24.02,24.02,23.6112,23.6112,1559,0
+HWAY.US,D,20250404,000000,22.77,22.77,22.5723,22.5723,204,0
+HWAY.US,D,20250407,000000,23.17,23.17,22.4163,22.4163,516,0
+HWAY.US,D,20250409,000000,22.01,24.1117,22,24.1117,11579,0
+HWAY.US,D,20250410,000000,24.66,24.66,23.319,23.319,215,0
+HWAY.US,D,20250411,000000,23.72,23.7354,23.72,23.7354,202,0
+HWAY.US,D,20250417,000000,23.78,23.86,23.6782,23.6782,13753,0
+HWAY.US,D,20250422,000000,23.66,23.66,23.6244,23.6244,500,0
+HWAY.US,D,20250423,000000,24.49,24.49,24.0364,24.0364,356,0
+HWAY.US,D,20250430,000000,25.31,25.31,24.85,24.8615,314,0
+HWAY.US,D,20250508,000000,25.89,25.91,25.7395,25.7395,549,0
+HWAY.US,D,20250512,000000,26.666,26.805,26.666,26.805,1076,0
+HWAY.US,D,20250513,000000,27.01,27.0265,26.9713,26.9713,1993,0
+HWAY.US,D,20250521,000000,26.52,26.565,26.5,26.565,278,0
+HWAY.US,D,20250523,000000,26.35,26.51,26.35,26.4463,392,0
+HWAY.US,D,20250527,000000,26.95,26.9539,26.95,26.9539,140,0
+HWAY.US,D,20250528,000000,26.84,26.84,26.602,26.602,404,0
+HWAY.US,D,20250529,000000,26.62,26.6463,26.56,26.6463,421,0
+HWAY.US,D,20250530,000000,26.69,26.69,26.47,26.47,163,0
+HWAY.US,D,20250602,000000,26.42,26.549,26.4,26.549,608,0
+HWAY.US,D,20250603,000000,26.76,27.003,26.76,27.003,1100,0
+HWAY.US,D,20250604,000000,27.04,27.06,26.9775,26.9775,1003,0
+HWAY.US,D,20250605,000000,26.95,27.08,26.9,26.994,398,0
+HWAY.US,D,20250606,000000,27.24,27.29,27.24,27.2736,205,0
+HWAY.US,D,20250609,000000,27.9,27.9,27.3,27.3246,504,0
+HWAY.US,D,20250616,000000,27.54,27.54,27.2069,27.2069,308,0
+HWAY.US,D,20250617,000000,27.19,27.19,26.9721,26.9721,114,0
+HWAY.US,D,20250620,000000,26.9,26.9267,26.9,26.9267,278,0
+HWAY.US,D,20250714,000000,29.03,29.0314,29.0069,29.0069,605,0
+HWAY.US,D,20250715,000000,29.01,29.01,28.6454,28.6454,791,0
+HWAY.US,D,20250716,000000,28.57,28.7291,28.4744,28.7291,560,0
+HWAY.US,D,20250717,000000,29.15,29.15,28.988,29.1313,1836,0
+HWAY.US,D,20250718,000000,29.0635,29.1411,29.0635,29.1411,677,0
+HWAY.US,D,20250721,000000,30.42,30.42,28.9745,28.9745,2793,0
+HWAY.US,D,20250722,000000,29.1,29.362,29.1,29.362,708,0
+HWAY.US,D,20250724,000000,29.7,29.7,29.6432,29.6517,752,0
+HWAY.US,D,20250725,000000,30.34,30.34,30.11,30.1958,1282,0
+HWAY.US,D,20250728,000000,30.15,30.15,30.04,30.0456,642,0
+HWAY.US,D,20250729,000000,29.95,29.95,29.77,29.835,428,0
+HWAY.US,D,20250730,000000,29.95,29.95,29.5999,29.7245,1218,0
+HWAY.US,D,20250731,000000,29.62,29.66,29.6188,29.6188,971,0
+HWAY.US,D,20250812,000000,30.38,30.38,29.9694,29.9694,547,0
+HWAY.US,D,20250819,000000,30.15,30.15,29.9631,29.9631,639,0
+HWAY.US,D,20250820,000000,29.709,29.7332,29.709,29.7332,161,0
+HWAY.US,D,20250821,000000,29.63,29.6563,29.63,29.6563,288,0
+HWAY.US,D,20250825,000000,30.25,30.2501,30.1269,30.1269,388,0
+HWAY.US,D,20250902,000000,29.64,29.7718,29.5769,29.7718,2024,0
+HWAY.US,D,20250903,000000,29.7,29.71,29.59,29.6373,1868,0
+HWAY.US,D,20250904,000000,29.9,30.1254,29.9,30.1254,363,0
+HWAY.US,D,20250908,000000,30,30.0676,30,30.0676,123,0
+HWAY.US,D,20250910,000000,29.85,29.8554,29.85,29.8554,118,0
+HWAY.US,D,20250915,000000,30.05,30.0615,30.05,30.0615,264,0
+HWAY.US,D,20250917,000000,29.95,29.95,29.7862,29.7862,424,0
+HWAY.US,D,20250918,000000,30.36,30.36,30.3018,30.3018,158,0
+HWAY.US,D,20250922,000000,30.21,30.41,30.21,30.3834,1313,0
+HWAY.US,D,20250923,000000,33.42,33.42,30.27,30.301,949,0
+HWAY.US,D,20250924,000000,30.165,30.165,30.1248,30.1248,511,0
+HWAY.US,D,20250925,000000,29.81,29.99,29.81,29.9273,441,0
+HWAY.US,D,20250930,000000,30.53,30.6858,30.53,30.6858,241,0
+HWAY.US,D,20251001,000000,30.68,30.73,30.6528,30.6528,1013,0
+HWAY.US,D,20251002,000000,30.78,30.9156,30.7799,30.9156,667,0
+HWAY.US,D,20251006,000000,31.0441,31.0441,30.9855,30.9855,507,0
+HWAY.US,D,20251007,000000,30.88,30.88,30.6593,30.6593,178,0
+HWAY.US,D,20251008,000000,31.07,31.1209,31.07,31.1209,181,0
+HWAY.US,D,20251013,000000,31.5,31.5,30.37,30.3772,3388,0
+HWAY.US,D,20251014,000000,30.35,31,30.35,30.8439,392,0
+HWAY.US,D,20251017,000000,30.63,30.63,30.598,30.598,421,0
+HWAY.US,D,20251020,000000,30.97,31.0026,30.96,31.0026,442,0
+HWAY.US,D,20251021,000000,31.115,31.1272,31.115,31.1272,315,0
+HWAY.US,D,20251022,000000,30.76,30.76,30.4871,30.4871,980,0
+HWAY.US,D,20251027,000000,32.4899,32.4899,31.17,31.2549,1088,0
+HWAY.US,D,20251029,000000,31.65,31.76,31.42,31.4458,3150,0
+HWAY.US,D,20251030,000000,31.6,31.6,31.0765,31.0765,1877,0
+HWAY.US,D,20251103,000000,28.83,31.19,28.83,31.0753,1325,0
+HWAY.US,D,20251106,000000,30.9473,30.9473,30.7881,30.7881,415,0
+HWAY.US,D,20251107,000000,30.58,30.8452,30.57,30.8452,342,0
+HWAY.US,D,20251111,000000,31.13,31.13,31.0072,31.0072,331,0
+HWAY.US,D,20251114,000000,30.4601,30.4601,30.3986,30.3986,557,0
+HWAY.US,D,20251118,000000,29.88,30.04,29.78,30.0225,3274,0
+HWAY.US,D,20251119,000000,30.11,30.16,30.0881,30.0881,423,0
+HWAY.US,D,20251125,000000,31.12,31.12,31.1119,31.1119,440,0
+HWAY.US,D,20251126,000000,31.57,31.57,31.3254,31.3254,257,0
+HWAY.US,D,20251128,000000,31.4,31.4422,31.37,31.4422,408,0
+HWAY.US,D,20251201,000000,31.36,31.36,31.1377,31.1377,131,0
+HWAY.US,D,20251202,000000,31.85,31.85,31.18,31.203,679,0
+HWAY.US,D,20251203,000000,31.61,31.6616,31.61,31.6616,447,0
+HWAY.US,D,20251204,000000,31.95,31.95,31.8454,31.8454,1013,0
+HWAY.US,D,20251205,000000,31.84,31.84,31.7154,31.7154,115,0
+HWAY.US,D,20251208,000000,34.89,34.89,31.6167,31.6167,2387,0
+HWAY.US,D,20251209,000000,31.75,31.8,31.3455,31.3455,1649,0
+HWAY.US,D,20251210,000000,31.51,32.14,31.51,32.0716,1026,0
+HWAY.US,D,20251211,000000,32.36,32.6,32.36,32.5308,2175,0
+HWAY.US,D,20251212,000000,32.8,32.8,32.0807,32.0807,18329,0
+HWAY.US,D,20251215,000000,32.05,32.0843,32.05,32.0843,298,0
+HWAY.US,D,20251216,000000,31.87,31.99,31.37,31.37,1949,0
+HWAY.US,D,20251217,000000,31.35,31.35,31.3,31.3047,14656,0
+HWAY.US,D,20251218,000000,31.54,31.6,31.1348,31.1348,6251,0
+HWAY.US,D,20251219,000000,31.32,31.32,31.182,31.2604,602,0
+HWAY.US,D,20251222,000000,31.98,32.22,31.51,31.526,3809,0
+HWAY.US,D,20251223,000000,31.47,31.61,31.43,31.5502,2167,0
+HWAY.US,D,20251224,000000,31.63,31.6351,31.63,31.6351,1555,0
+HWAY.US,D,20251226,000000,31.52,31.6348,31.52,31.6348,219,0
+HWAY.US,D,20251229,000000,31.41,31.4529,31.37,31.4529,281,0
+HWAY.US,D,20251230,000000,31.37,31.41,31.2917,31.2917,1465,0
+HWAY.US,D,20251231,000000,31,31,30.9505,30.9505,631,0
+HWAY.US,D,20260102,000000,31.11,31.63,31.11,31.5621,1757,0
+HWAY.US,D,20260105,000000,32.11,32.26,32.0564,32.0564,2697,0
+HWAY.US,D,20260106,000000,31.9463,32.4169,31.9463,32.4169,4833,0
+HWAY.US,D,20260107,000000,31.97,31.97,31.671,31.7109,2814,0
+HWAY.US,D,20260109,000000,32.3831,32.55,32.3831,32.5442,1435,0
+HWAY.US,D,20260112,000000,32.72,32.7553,32.6,32.7553,11550,0
+HWAY.US,D,20260114,000000,32.6798,32.8545,32.6789,32.8545,683,0
+HWAY.US,D,20260115,000000,33.4,33.4,33.325,33.33,1261,0
+HWAY.US,D,20260120,000000,32.9,33.06,32.8388,32.8388,2821,0
+HWAY.US,D,20260121,000000,33.31,33.81,33.1604,33.6614,2849,0
+HWAY.US,D,20260122,000000,33.75,33.81,33.7009,33.7009,465,0
+HWAY.US,D,20260123,000000,33.295,33.36,33.28,33.315,712,0
+HWAY.US,D,20260126,000000,33.36,33.39,33.33,33.3866,695,0
+HWAY.US,D,20260127,000000,33.43,33.43,33.39,33.39,603,0
+HWAY.US,D,20260128,000000,36.73,36.73,33.1499,33.23,663,0
+HWAY.US,D,20260129,000000,33.345,33.4598,33.32,33.4598,835,0
+HWAY.US,D,20260202,000000,33.458,33.6911,33.458,33.6911,913,0
+HWAY.US,D,20260203,000000,34.36,34.36,34.18,34.33,386,0
+HWAY.US,D,20260204,000000,34.79,34.804,34.41,34.804,2259,0
+HWAY.US,D,20260205,000000,34.68,34.81,34.615,34.6907,1096,0
+HWAY.US,D,20260206,000000,35.47,35.79,35.0232,35.0232,1157,0
+HWAY.US,D,20260209,000000,35,36.16,34.87,36.048,6371,0
+HWAY.US,D,20260210,000000,36,36,35.94,35.96,1713,0
+HWAY.US,D,20260211,000000,36.7019,36.7019,36.455,36.5204,1765,0
+HWAY.US,D,20260212,000000,37.01,37.01,35.7224,35.7224,1429,0
+HWAY.US,D,20260213,000000,35.85,36.31,35.85,36.0637,1663,0
+HWAY.US,D,20260217,000000,35.72,36.9,34.38,35.911,1669,0
+HWAY.US,D,20260218,000000,36,36.2,35.79,35.79,1344,0

daily/us/nasdaq etfs/hybi.us.txt

@@ -0,0 +1,346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYBI.US,D,20241002,000000,51.316,51.365,51.2185,51.316,9080.3137454721,0
+HYBI.US,D,20241003,000000,51.316,51.316,50.8265,51.096,8980.7614538457,0
+HYBI.US,D,20241004,000000,51.216,51.25,51.169,51.1935,5867.6570407481,0
+HYBI.US,D,20241007,000000,51.1205,51.267,50.9735,51.047,18292.069223009,0
+HYBI.US,D,20241008,000000,51.1685,51.316,50.876,51.096,8875.8942554795,0
+HYBI.US,D,20241009,000000,51.086,51.1205,50.7785,50.998,9973.0136582699,0
+HYBI.US,D,20241010,000000,51.0225,51.0715,50.8265,50.998,11908.25297003,0
+HYBI.US,D,20241011,000000,51.267,51.267,51.169,51.169,843.63923519954,0
+HYBI.US,D,20241014,000000,51.267,51.267,50.881,51.1205,3886.2189242497,0
+HYBI.US,D,20241015,000000,51.267,51.267,51.0275,51.2185,9045.3580126834,0
+HYBI.US,D,20241016,000000,51.0715,51.316,51.0715,51.316,10519.835794,0
+HYBI.US,D,20241017,000000,51.365,51.365,50.9245,51.1205,5442.6689210535,0
+HYBI.US,D,20241018,000000,51.267,51.267,50.9785,51.2185,4196.7321295485,0
+HYBI.US,D,20241021,000000,51.169,51.169,50.9735,51.0535,33724.514200512,0
+HYBI.US,D,20241022,000000,51.0225,51.0715,50.9735,51.0225,12652.544333093,0
+HYBI.US,D,20241023,000000,51.048,51.048,50.851,50.9,6081.2658436594,0
+HYBI.US,D,20241024,000000,50.95,51.048,50.9,50.925,77354.756848631,0
+HYBI.US,D,20241025,000000,50.802,51.147,50.802,50.9,11655.370554554,0
+HYBI.US,D,20241028,000000,51.094,51.094,50.95,50.999,4303.4621129584,0
+HYBI.US,D,20241029,000000,50.9685,51.048,50.95,51.0235,4458.309629685,0
+HYBI.US,D,20241030,000000,51.048,51.097,50.95,50.974,2694.5091475477,0
+HYBI.US,D,20241031,000000,51.097,51.097,50.802,50.851,5283.6895124202,0
+HYBI.US,D,20241101,000000,50.95,51.048,50.851,50.851,23963.211313925,0
+HYBI.US,D,20241104,000000,51.097,51.147,50.999,51.0235,38950.137352861,0
+HYBI.US,D,20241105,000000,51.2945,51.2945,51.048,51.189,14949.178151503,0
+HYBI.US,D,20241106,000000,51.393,51.403,51.196,51.2945,20289.286549441,0
+HYBI.US,D,20241107,000000,51.344,51.492,51.344,51.492,17073.207129302,0
+HYBI.US,D,20241108,000000,51.59,51.6395,51.492,51.6395,25343.444552795,0
+HYBI.US,D,20241111,000000,51.59,51.59,51.492,51.541,27181.726081641,0
+HYBI.US,D,20241112,000000,51.492,51.6395,51.1965,51.344,27724.605645525,0
+HYBI.US,D,20241113,000000,51.393,51.541,51.2945,51.344,31472.605565455,0
+HYBI.US,D,20241114,000000,51.442,51.541,51.196,51.2945,10734.60622508,0
+HYBI.US,D,20241115,000000,51.245,51.245,50.999,51.245,20244.638510542,0
+HYBI.US,D,20241118,000000,51.048,51.2945,51.048,51.2945,9593.6458855821,0
+HYBI.US,D,20241119,000000,51.2945,51.393,51.221,51.393,9546.7654447383,0
+HYBI.US,D,20241120,000000,51.3725,51.4135,51.2735,51.323,10906.512333842,0
+HYBI.US,D,20241121,000000,51.3725,51.472,51.2735,51.3975,48394.210920387,0
+HYBI.US,D,20241122,000000,51.3725,51.4225,51.3725,51.4225,11036.45969609,0
+HYBI.US,D,20241125,000000,51.5215,51.5715,51.472,51.5715,27786.372486767,0
+HYBI.US,D,20241126,000000,51.472,51.5215,51.323,51.4225,33609.021659398,0
+HYBI.US,D,20241127,000000,51.5175,51.5715,51.472,51.5475,9592.9358968482,0
+HYBI.US,D,20241129,000000,51.6705,51.72,51.621,51.6955,7524.858883698,0
+HYBI.US,D,20241202,000000,51.9185,51.9185,51.6085,51.6955,6472.9903902097,0
+HYBI.US,D,20241203,000000,51.7205,51.77,51.6215,51.6455,12917.976620183,0
+HYBI.US,D,20241204,000000,51.77,51.9685,51.6705,51.7945,6876.1294163484,0
+HYBI.US,D,20241205,000000,51.869,51.869,51.72,51.77,10783.616378847,0
+HYBI.US,D,20241206,000000,51.8195,51.9685,51.8195,51.9685,13534.068145386,0
+HYBI.US,D,20241209,000000,51.9685,51.9685,51.77,51.7825,5787.3921363617,0
+HYBI.US,D,20241210,000000,51.6705,51.869,51.6705,51.869,25116.911169257,0
+HYBI.US,D,20241211,000000,51.869,51.9185,51.7705,51.7945,4871.112130925,0
+HYBI.US,D,20241212,000000,51.775,51.8195,51.7225,51.745,4767.9601162409,0
+HYBI.US,D,20241213,000000,51.72,51.72,51.573,51.604,6920.8554852154,0
+HYBI.US,D,20241216,000000,51.5715,51.72,51.5715,51.6455,11649.126252056,0
+HYBI.US,D,20241217,000000,51.472,51.621,51.472,51.5465,6507.6430201427,0
+HYBI.US,D,20241218,000000,51.621,51.621,50.926,50.9835,31429.12947408,0
+HYBI.US,D,20241219,000000,51.174,51.199,50.9755,51.0005,4931.3512957504,0
+HYBI.US,D,20241220,000000,50.926,51.224,50.926,51.199,6221.5573544171,0
+HYBI.US,D,20241223,000000,51.174,51.2735,51.124,51.199,19550.12734555,0
+HYBI.US,D,20241224,000000,51.2,51.215,51.1005,51.215,17638.6,0
+HYBI.US,D,20241226,000000,51.256,51.35,51.2,51.3,22581,0
+HYBI.US,D,20241227,000000,51.2609,51.29,51.23,51.245,24614,0
+HYBI.US,D,20241230,000000,51.07,51.26,51.07,51.225,66001,0
+HYBI.US,D,20241231,000000,51.27,51.29,51.14,51.19,50055,0
+HYBI.US,D,20250102,000000,51.44,51.44,51.25,51.3173,12069,0
+HYBI.US,D,20250103,000000,51.38,51.43,51.38,51.4212,7762,0
+HYBI.US,D,20250106,000000,51.42,51.5,51.42,51.4603,13006,0
+HYBI.US,D,20250107,000000,51.48,51.4926,51.32,51.34,8896,0
+HYBI.US,D,20250108,000000,51.322,51.37,51.25,51.3548,15623,0
+HYBI.US,D,20250110,000000,51.27,51.2813,51.165,51.165,9083,0
+HYBI.US,D,20250113,000000,51.09,51.1596,51.09,51.135,14224,0
+HYBI.US,D,20250114,000000,51.22,51.235,51.19,51.2,3829,0
+HYBI.US,D,20250115,000000,51.42,51.45,51.388,51.445,7641,0
+HYBI.US,D,20250116,000000,51.4542,51.5,51.44,51.495,10737,0
+HYBI.US,D,20250117,000000,51.58,51.58,51.53,51.55,11466,0
+HYBI.US,D,20250121,000000,51.63,51.67,51.61,51.6648,18056,0
+HYBI.US,D,20250122,000000,51.28,51.282,51.175,51.175,11562,0
+HYBI.US,D,20250123,000000,51.17,51.265,51.16,51.265,10988,0
+HYBI.US,D,20250124,000000,51.29,51.356,51.27,51.295,29269,0
+HYBI.US,D,20250127,000000,51.21,51.34,51.1795,51.325,7240,0
+HYBI.US,D,20250128,000000,51.32,51.39,51.28,51.3664,22011,0
+HYBI.US,D,20250129,000000,51.32,51.37,51.24,51.305,15002,0
+HYBI.US,D,20250130,000000,51.4,51.41,51.32,51.355,11312,0
+HYBI.US,D,20250131,000000,51.43,51.47,51.32,51.3725,34505,0
+HYBI.US,D,20250203,000000,51.27,51.28,51.1,51.22,45452,0
+HYBI.US,D,20250204,000000,51.249,51.3695,51.249,51.365,2628,0
+HYBI.US,D,20250205,000000,51.43,51.55,51.43,51.55,16847,0
+HYBI.US,D,20250206,000000,51.67,51.67,51.47,51.5003,8363,0
+HYBI.US,D,20250207,000000,51.43,51.43,51.31,51.3393,14252,0
+HYBI.US,D,20250210,000000,51.4495,51.47,51.44,51.455,5108,0
+HYBI.US,D,20250211,000000,51.45,51.455,51.38,51.41,14883,0
+HYBI.US,D,20250212,000000,51.37,51.37,51.2318,51.3315,13980,0
+HYBI.US,D,20250213,000000,51.4,51.5,51.3935,51.5,1893,0
+HYBI.US,D,20250214,000000,51.5777,51.65,51.5738,51.585,5087,0
+HYBI.US,D,20250218,000000,51.85,51.85,51.4367,51.5435,19739,0
+HYBI.US,D,20250219,000000,51.61,51.7191,51.4526,51.56,17909,0
+HYBI.US,D,20250220,000000,51.57,51.65,51.55,51.6348,12020,0
+HYBI.US,D,20250221,000000,51.68,51.68,51.505,51.53,27331,0
+HYBI.US,D,20250224,000000,51.56,51.62,51.505,51.6,12902,0
+HYBI.US,D,20250225,000000,51.64,51.66,51.54,51.64,25074,0
+HYBI.US,D,20250226,000000,51.29,51.38,51.27,51.345,16704,0
+HYBI.US,D,20250227,000000,51.35,51.37,51.13,51.13,9885,0
+HYBI.US,D,20250228,000000,51.125,51.2972,51.125,51.2972,34786,0
+HYBI.US,D,20250303,000000,51.29,51.31,51.0999,51.128,11070,0
+HYBI.US,D,20250304,000000,51.0143,51.28,50.88,51.15,11844,0
+HYBI.US,D,20250305,000000,51.05,51.23,50.9796,51.185,8449,0
+HYBI.US,D,20250306,000000,50.98,51.04,50.83,50.905,5220,0
+HYBI.US,D,20250307,000000,50.94,51.0245,50.8496,51.0245,17460,0
+HYBI.US,D,20250310,000000,50.9,51.1699,50.65,50.7119,22022,0
+HYBI.US,D,20250311,000000,50.705,50.7201,50.4,50.5079,11874,0
+HYBI.US,D,20250312,000000,50.75,50.75,50.54,50.61,13745,0
+HYBI.US,D,20250313,000000,50.6,50.6065,50.2194,50.29,11081,0
+HYBI.US,D,20250314,000000,50.4093,50.475,50.3817,50.455,5836,0
+HYBI.US,D,20250317,000000,50.38,50.51,50.38,50.5,24579,0
+HYBI.US,D,20250318,000000,50.467,50.4998,50.43,50.4681,10417,0
+HYBI.US,D,20250319,000000,50.49,50.68,50.43,50.665,13308,0
+HYBI.US,D,20250320,000000,50.714,50.714,50.63,50.65,6000,0
+HYBI.US,D,20250321,000000,50.59,50.67,50.59,50.655,5301,0
+HYBI.US,D,20250324,000000,50.73,50.79,50.68,50.7585,25828,0
+HYBI.US,D,20250325,000000,50.76,50.7803,50.7,50.7026,9188,0
+HYBI.US,D,20250326,000000,50.31,50.34,50.04,50.16,7554,0
+HYBI.US,D,20250327,000000,50.08,50.145,50.04,50.0687,22674,0
+HYBI.US,D,20250328,000000,50.0513,50.0513,49.795,49.89,26389,0
+HYBI.US,D,20250331,000000,49.65,49.92,49.64,49.91,17234,0
+HYBI.US,D,20250401,000000,49.91,50.05,49.91,50.035,6875,0
+HYBI.US,D,20250402,000000,50.0092,50.1383,50.005,50.1383,4009,0
+HYBI.US,D,20250403,000000,49.88,49.88,49.1799,49.77,9602,0
+HYBI.US,D,20250404,000000,50.3,50.3,46.95,48.905,13164,0
+HYBI.US,D,20250407,000000,48,48.93,48,48.64,22928,0
+HYBI.US,D,20250408,000000,48.73,49.16,48.5,48.6,21580,0
+HYBI.US,D,20250409,000000,48.76,50.17,48.181,50.17,4955,0
+HYBI.US,D,20250410,000000,49.66,49.66,48.9418,48.99,9088,0
+HYBI.US,D,20250411,000000,48.94,49.2792,48.9,49.0494,9755,0
+HYBI.US,D,20250414,000000,49.19,49.4149,49.15,49.2165,1321,0
+HYBI.US,D,20250415,000000,49.38,49.4,49.35,49.395,3249,0
+HYBI.US,D,20250416,000000,49.39,49.4231,49.385,49.395,5456,0
+HYBI.US,D,20250417,000000,49.45,49.4628,49.44,49.46,9184,0
+HYBI.US,D,20250421,000000,49.24,49.44,49.18,49.3978,8880,0
+HYBI.US,D,20250422,000000,49.4789,49.4789,49.37,49.46,10421,0
+HYBI.US,D,20250423,000000,49.23,49.32,49.19,49.19,3265,0
+HYBI.US,D,20250424,000000,49.26,49.29,49.25,49.28,3397,0
+HYBI.US,D,20250425,000000,49.25,49.3799,49.24,49.37,20013,0
+HYBI.US,D,20250428,000000,49.4,49.4493,49.3299,49.44,10680,0
+HYBI.US,D,20250429,000000,49.41,49.545,49.37,49.545,19720,0
+HYBI.US,D,20250430,000000,49.38,49.45,49.3,49.4297,3606,0
+HYBI.US,D,20250501,000000,49.4802,49.4974,49.4266,49.4266,3907,0
+HYBI.US,D,20250502,000000,49.53,49.56,49.52,49.56,3231,0
+HYBI.US,D,20250505,000000,49.485,49.539,49.46,49.49,15734,0
+HYBI.US,D,20250506,000000,49.4653,49.52,49.4253,49.4867,5025,0
+HYBI.US,D,20250507,000000,49.51,49.5402,49.45,49.5252,5639,0
+HYBI.US,D,20250508,000000,49.61,49.61,49.51,49.51,14876,0
+HYBI.US,D,20250509,000000,49.6,49.61,49.52,49.54,7974,0
+HYBI.US,D,20250512,000000,49.88,49.99,49.87,49.9819,4819,0
+HYBI.US,D,20250513,000000,50,50.1036,50,50.045,4038,0
+HYBI.US,D,20250514,000000,50.06,50.06,49.88,49.94,3380,0
+HYBI.US,D,20250515,000000,49.89,50,49.8792,49.99,16158,0
+HYBI.US,D,20250516,000000,50.0596,50.09,50.03,50.07,6042,0
+HYBI.US,D,20250519,000000,50,50.05,49.9801,50.0395,18470,0
+HYBI.US,D,20250520,000000,50.01,50.06,50,50.06,6204,0
+HYBI.US,D,20250521,000000,49.6007,49.62,49.45,49.4556,10664,0
+HYBI.US,D,20250522,000000,49.41,49.53,49.37,49.46,29826,0
+HYBI.US,D,20250523,000000,49.38,49.48,49.37,49.4491,22368,0
+HYBI.US,D,20250527,000000,49.6765,49.759,49.6765,49.745,4303,0
+HYBI.US,D,20250528,000000,49.68,49.8,49.67,49.7103,9883,0
+HYBI.US,D,20250529,000000,49.805,49.8099,49.8,49.809,2954,0
+HYBI.US,D,20250530,000000,49.7702,49.86,49.77,49.86,15354,0
+HYBI.US,D,20250602,000000,49.79,49.86,49.5301,49.83,39767,0
+HYBI.US,D,20250603,000000,49.93,49.99,49.905,49.99,7674,0
+HYBI.US,D,20250604,000000,50,50.12,50,50.08,6324,0
+HYBI.US,D,20250605,000000,50.06,50.06,49.9784,49.9991,3535,0
+HYBI.US,D,20250606,000000,50.04,50.05,49.99,50,3319,0
+HYBI.US,D,20250609,000000,50,50.065,49.99,50.045,15969,0
+HYBI.US,D,20250610,000000,50.075,50.12,50.02,50.12,12512,0
+HYBI.US,D,20250611,000000,50.14,50.175,50.1,50.1,5645,0
+HYBI.US,D,20250612,000000,50.1,50.1548,50.1,50.1548,29138,0
+HYBI.US,D,20250613,000000,50.07,50.1,49.99,50,34924,0
+HYBI.US,D,20250616,000000,50.1401,50.18,50.1343,50.1657,6172,0
+HYBI.US,D,20250617,000000,50.17,50.17,50.055,50.065,12025,0
+HYBI.US,D,20250618,000000,50.1,50.2135,50.1,50.1719,17503,0
+HYBI.US,D,20250620,000000,50.26,50.319,50.225,50.3,5768,0
+HYBI.US,D,20250623,000000,50.315,50.44,50.315,50.44,31280,0
+HYBI.US,D,20250624,000000,50.53,50.6,50.53,50.6,4472,0
+HYBI.US,D,20250625,000000,50.1862,50.22,50.16,50.21,75438,0
+HYBI.US,D,20250626,000000,50.3,50.3599,50.25,50.3322,6603,0
+HYBI.US,D,20250627,000000,50.35,50.38,50.2805,50.36,20034,0
+HYBI.US,D,20250630,000000,50.41,50.47,50.39,50.455,7611,0
+HYBI.US,D,20250701,000000,50.45,50.5667,50.33,50.535,73872,0
+HYBI.US,D,20250702,000000,50.3,50.66,50.3,50.6183,13206,0
+HYBI.US,D,20250703,000000,50.56,50.6,50.55,50.57,5156,0
+HYBI.US,D,20250707,000000,50.53,50.54,50.415,50.415,6228,0
+HYBI.US,D,20250708,000000,50.42,50.495,50.36,50.41,28941,0
+HYBI.US,D,20250709,000000,50.45,50.57,50.42,50.51,46926,0
+HYBI.US,D,20250710,000000,50.54,50.6,50.49,50.535,54570,0
+HYBI.US,D,20250711,000000,50.46,50.52,50.35,50.52,79007,0
+HYBI.US,D,20250714,000000,50.42,50.46,50.4,50.445,42631,0
+HYBI.US,D,20250715,000000,50.46,50.46,50.3141,50.32,9182,0
+HYBI.US,D,20250716,000000,50.38,50.415,50.3144,50.415,14822,0
+HYBI.US,D,20250717,000000,50.38,50.51,50.38,50.495,14363,0
+HYBI.US,D,20250718,000000,50.54,50.56,50.5301,50.535,8277,0
+HYBI.US,D,20250721,000000,50.63,50.67,50.61,50.635,7685,0
+HYBI.US,D,20250722,000000,50.65,50.71,50.6299,50.69,18655,0
+HYBI.US,D,20250723,000000,50.34,50.39,50.3306,50.37,20950,0
+HYBI.US,D,20250724,000000,50.34,50.37,50.3012,50.345,5481,0
+HYBI.US,D,20250725,000000,50.336,50.4,50.31,50.355,22553,0
+HYBI.US,D,20250728,000000,50.35,50.38,50.3,50.335,16530,0
+HYBI.US,D,20250729,000000,50.34,50.39,50.3,50.355,5935,0
+HYBI.US,D,20250730,000000,50.32,50.33,50.23,50.255,3103,0
+HYBI.US,D,20250731,000000,50.2605,50.31,50.26,50.29,8230,0
+HYBI.US,D,20250801,000000,50.26,50.26,50.09,50.21,19280,0
+HYBI.US,D,20250804,000000,50.34,50.46,50.31,50.4388,16373,0
+HYBI.US,D,20250805,000000,50.45,50.47,50.3626,50.435,12121,0
+HYBI.US,D,20250806,000000,50.435,50.515,50.43,50.51,28904,0
+HYBI.US,D,20250807,000000,50.54,50.54,50.445,50.455,18025,0
+HYBI.US,D,20250808,000000,50.5,50.5,50.45,50.465,8250,0
+HYBI.US,D,20250811,000000,50.47,50.53,50.45,50.4645,24807,0
+HYBI.US,D,20250812,000000,50.55,50.5818,50.505,50.5818,12390,0
+HYBI.US,D,20250813,000000,50.67,50.71,50.655,50.71,7805,0
+HYBI.US,D,20250814,000000,50.68,50.68,50.57,50.585,12781,0
+HYBI.US,D,20250815,000000,50.6,50.6416,50.6,50.625,5858,0
+HYBI.US,D,20250818,000000,50.62,50.66,50.62,50.625,8683,0
+HYBI.US,D,20250819,000000,50.6,50.63,50.6,50.62,13894,0
+HYBI.US,D,20250820,000000,50.25,50.37,50.19,50.2481,22048,0
+HYBI.US,D,20250821,000000,50.19,50.19,50.11,50.12,11560,0
+HYBI.US,D,20250822,000000,50.19,50.515,50.16,50.48,46445,0
+HYBI.US,D,20250825,000000,50.61,50.61,50.4612,50.48,11139,0
+HYBI.US,D,20250826,000000,50.51,50.55,50.4602,50.53,5313,0
+HYBI.US,D,20250827,000000,50.55,50.69,50.54,50.605,11556,0
+HYBI.US,D,20250828,000000,50.6,50.725,50.6,50.615,11443,0
+HYBI.US,D,20250829,000000,50.57,50.62,50.551,50.57,4707,0
+HYBI.US,D,20250902,000000,50.38,50.4585,50.364,50.4513,33928,0
+HYBI.US,D,20250903,000000,50.4926,50.6,50.4926,50.6,7367,0
+HYBI.US,D,20250904,000000,50.65,50.745,50.645,50.745,8626,0
+HYBI.US,D,20250905,000000,50.83,50.87,50.56,50.795,16286,0
+HYBI.US,D,20250908,000000,50.82,50.85,50.81,50.81,11358,0
+HYBI.US,D,20250909,000000,50.78,50.78,50.7015,50.76,6020,0
+HYBI.US,D,20250910,000000,50.82,50.86,50.78,50.78,9298,0
+HYBI.US,D,20250911,000000,50.9,50.9399,50.89,50.9328,2605,0
+HYBI.US,D,20250912,000000,50.89,50.93,50.89,50.895,14480,0
+HYBI.US,D,20250915,000000,50.93,51.05,50.93,51.03,14945,0
+HYBI.US,D,20250916,000000,51.01,51.03,50.98,51.005,19892,0
+HYBI.US,D,20250917,000000,51.0148,51.04,50.9335,50.955,8914,0
+HYBI.US,D,20250918,000000,50.99,51.04,50.99,51.035,9481,0
+HYBI.US,D,20250919,000000,51.0346,51.119,51.03,51.07,16837,0
+HYBI.US,D,20250922,000000,51.08,51.15,51.08,51.125,5329,0
+HYBI.US,D,20250923,000000,51.17,51.17,51.105,51.11,5363,0
+HYBI.US,D,20250924,000000,50.73,50.75,50.6901,50.7,8068,0
+HYBI.US,D,20250925,000000,50.55,50.6,50.55,50.575,56872,0
+HYBI.US,D,20250926,000000,50.6,50.67,50.35,50.63,31203,0
+HYBI.US,D,20250929,000000,50.68,50.74,50.68,50.7362,15800,0
+HYBI.US,D,20250930,000000,50.72,50.72,50.65,50.71,18159,0
+HYBI.US,D,20251001,000000,50.6706,50.776,50.6706,50.7685,9361,0
+HYBI.US,D,20251002,000000,50.7,50.8237,50.7,50.785,13725,0
+HYBI.US,D,20251003,000000,50.774,50.7925,50.74,50.76,14495,0
+HYBI.US,D,20251006,000000,50.76,50.82,50.76,50.7884,9073,0
+HYBI.US,D,20251007,000000,50.81,50.83,50.785,50.785,9729,0
+HYBI.US,D,20251008,000000,50.78,50.8,50.715,50.715,9422,0
+HYBI.US,D,20251009,000000,50.6425,50.6425,50.505,50.525,13666,0
+HYBI.US,D,20251010,000000,50.54,50.55,50.13,50.1731,27126,0
+HYBI.US,D,20251013,000000,50.27,50.5733,50.27,50.5733,17357,0
+HYBI.US,D,20251014,000000,50.55,50.55,50.36,50.525,335525,0
+HYBI.US,D,20251015,000000,50.58,50.705,50.58,50.635,14903,0
+HYBI.US,D,20251016,000000,50.63,50.64,50.525,50.54,12921,0
+HYBI.US,D,20251017,000000,50.4961,50.62,50.484,50.62,15343,0
+HYBI.US,D,20251020,000000,50.68,50.78,50.6638,50.775,24124,0
+HYBI.US,D,20251021,000000,50.76,50.78,50.7103,50.725,12317,0
+HYBI.US,D,20251022,000000,50.38,50.38,50.33,50.35,13156,0
+HYBI.US,D,20251023,000000,50.35,50.39,50.33,50.3636,26957,0
+HYBI.US,D,20251024,000000,50.5,50.5047,50.4553,50.495,22193,0
+HYBI.US,D,20251027,000000,50.58,50.67,50.55,50.655,20462,0
+HYBI.US,D,20251028,000000,50.59,50.6198,50.567,50.59,18491,0
+HYBI.US,D,20251029,000000,50.58,50.6,49.9901,50.44,25762,0
+HYBI.US,D,20251030,000000,50.31,50.42,50.28,50.36,13182,0
+HYBI.US,D,20251031,000000,50.36,50.43,50.3,50.36,24434,0
+HYBI.US,D,20251103,000000,50.36,50.36,50.255,50.265,22251,0
+HYBI.US,D,20251104,000000,50.03,50.23,49.78,50.135,73799,0
+HYBI.US,D,20251105,000000,50.19,50.28,50.19,50.25,8373,0
+HYBI.US,D,20251106,000000,50.26,50.29,50.2,50.2508,9207,0
+HYBI.US,D,20251107,000000,50.21,50.2797,50.12,50.245,16161,0
+HYBI.US,D,20251110,000000,50.43,50.53,50.34,50.506,33172,0
+HYBI.US,D,20251111,000000,50.509,50.59,50.509,50.575,6299,0
+HYBI.US,D,20251112,000000,50.58,50.58,50.465,50.535,44920,0
+HYBI.US,D,20251113,000000,50.44,50.44,50.26,50.265,15489,0
+HYBI.US,D,20251114,000000,50.15,50.389,50.15,50.3188,23981,0
+HYBI.US,D,20251117,000000,50.26,50.3064,50.14,50.1724,9617,0
+HYBI.US,D,20251118,000000,50.11,50.2,50.07,50.1565,14242,0
+HYBI.US,D,20251119,000000,50.16,50.2699,50.1599,50.2079,10498,0
+HYBI.US,D,20251120,000000,50.39,50.42,50.119,50.119,13736,0
+HYBI.US,D,20251121,000000,50.17,50.3556,50.1,50.28,11482,0
+HYBI.US,D,20251124,000000,50.3613,50.41,50.32,50.395,23261,0
+HYBI.US,D,20251125,000000,50.405,50.61,50.405,50.61,8901,0
+HYBI.US,D,20251126,000000,50.2699,50.32,50.235,50.305,10928,0
+HYBI.US,D,20251128,000000,50.38,50.39,50.36,50.3687,20596,0
+HYBI.US,D,20251201,000000,50.2235,50.31,50.2,50.2753,15994,0
+HYBI.US,D,20251202,000000,50.3,50.3758,50.2901,50.3495,30469,0
+HYBI.US,D,20251203,000000,50.36,50.47,50.36,50.445,23798,0
+HYBI.US,D,20251204,000000,50.45,50.465,50.36,50.4118,10930,0
+HYBI.US,D,20251205,000000,50.45,50.5,50.38,50.4424,19035,0
+HYBI.US,D,20251208,000000,50.46,50.46,50.3099,50.3313,17512,0
+HYBI.US,D,20251209,000000,50.33,50.34,50.21,50.2699,52645,0
+HYBI.US,D,20251210,000000,50.25,50.48,50.25,50.4644,9074,0
+HYBI.US,D,20251211,000000,50.48,50.487,50.43,50.4401,6780,0
+HYBI.US,D,20251212,000000,50.4235,50.4235,50.32,50.375,12215,0
+HYBI.US,D,20251215,000000,50.44,50.44,50.3601,50.405,13661,0
+HYBI.US,D,20251216,000000,50.37,50.49,50.3401,50.4274,22765,0
+HYBI.US,D,20251217,000000,50.42,50.42,50.31,50.325,107852,0
+HYBI.US,D,20251218,000000,50.49,50.52,50.42,50.4971,64709,0
+HYBI.US,D,20251219,000000,50.51,50.55,50.475,50.4854,92017,0
+HYBI.US,D,20251222,000000,50.53,50.54,50.471,50.5,25392,0
+HYBI.US,D,20251223,000000,50.49,50.59,50.49,50.57,21367,0
+HYBI.US,D,20251224,000000,50.24,50.33,50.2296,50.3181,6290,0
+HYBI.US,D,20251226,000000,50.32,50.342,50.3,50.3145,26119,0
+HYBI.US,D,20251229,000000,50.29,50.36,50.2828,50.345,38975,0
+HYBI.US,D,20251230,000000,50.34,50.41,50.3199,50.385,15484,0
+HYBI.US,D,20251231,000000,50.3333,50.39,50.3255,50.3255,8890,0
+HYBI.US,D,20260102,000000,50.3925,50.3925,50.3045,50.3671,23659,0
+HYBI.US,D,20260105,000000,50.4,50.5099,50.3935,50.49,26105,0
+HYBI.US,D,20260106,000000,50.477,50.545,50.474,50.53,20496,0
+HYBI.US,D,20260107,000000,50.53,50.5497,50.525,50.525,10074,0
+HYBI.US,D,20260108,000000,50.48,50.53,50.47,50.525,20783,0
+HYBI.US,D,20260109,000000,50.52,50.61,50.52,50.58,30999,0
+HYBI.US,D,20260112,000000,50.5,50.59,50.5,50.585,35914,0
+HYBI.US,D,20260113,000000,50.61,50.6101,50.51,50.5854,22152,0
+HYBI.US,D,20260114,000000,50.22,50.26,50.1601,50.245,21827,0
+HYBI.US,D,20260115,000000,50.28,50.28,50.205,50.2502,19029,0
+HYBI.US,D,20260116,000000,50.3,50.3086,50.23,50.2841,38312,0
+HYBI.US,D,20260120,000000,50.06,50.19,50.0201,50.0627,20812,0
+HYBI.US,D,20260121,000000,50.18,50.3,50.18,50.275,17367,0
+HYBI.US,D,20260122,000000,50.34,50.36,50.31,50.3399,17252,0
+HYBI.US,D,20260123,000000,50.34,50.39,50.2925,50.3298,27257,0
+HYBI.US,D,20260126,000000,50.36,50.4486,50.352,50.39,36217,0
+HYBI.US,D,20260127,000000,50.36,50.41,50.34,50.38,26516,0
+HYBI.US,D,20260128,000000,50.33,50.37,50.3,50.3221,34536,0
+HYBI.US,D,20260129,000000,50.3,50.3028,50.2,50.3028,17722,0
+HYBI.US,D,20260130,000000,50.25,50.35,50.25,50.33,12531,0
+HYBI.US,D,20260202,000000,50.38,50.425,50.34,50.4,16718,0
+HYBI.US,D,20260203,000000,50.37,50.3898,50.2301,50.315,20885,0
+HYBI.US,D,20260204,000000,50.37,50.37,50.235,50.285,22593,0
+HYBI.US,D,20260205,000000,50.22,50.25,50.16,50.2084,15959,0
+HYBI.US,D,20260206,000000,50.3,50.4439,50.3,50.4439,15015,0
+HYBI.US,D,20260209,000000,50.37,50.5,50.37,50.485,26028,0
+HYBI.US,D,20260210,000000,50.5,50.58,50.47,50.4811,21892,0
+HYBI.US,D,20260211,000000,50.15,50.15,50.04,50.13,32359,0
+HYBI.US,D,20260212,000000,50.15,50.17,50.055,50.075,16825,0
+HYBI.US,D,20260213,000000,50.1,50.2295,50.0996,50.14,34840,0
+HYBI.US,D,20260217,000000,50.12,50.14,50.05,50.1247,26902,0
+HYBI.US,D,20260218,000000,50.1563,50.24,50.155,50.18,13308,0

daily/us/nasdaq etfs/ibgb.us.txt

@@ -0,0 +1,200 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBGB.US,D,20250326,000000,24.89,24.89,24.8681,24.8681,101,0
+IBGB.US,D,20250327,000000,24.785,24.8267,24.785,24.8267,1500,0
+IBGB.US,D,20250401,000000,25.55,25.55,25.4792,25.4792,1502,0
+IBGB.US,D,20250402,000000,25.47,25.47,25.4545,25.4545,202,0
+IBGB.US,D,20250404,000000,25.95,25.95,25.8584,25.8584,7705,0
+IBGB.US,D,20250407,000000,25.2236,25.2236,25.1768,25.1768,115,0
+IBGB.US,D,20250408,000000,25.03,25.14,24.6984,24.6984,1300,0
+IBGB.US,D,20250409,000000,24.4,24.7699,24.38,24.7699,1409,0
+IBGB.US,D,20250411,000000,24.04,24.3054,24.0181,24.3054,570,0
+IBGB.US,D,20250416,000000,24.53,24.7259,24.53,24.7259,101,0
+IBGB.US,D,20250417,000000,24.709,24.709,24.5487,24.5487,256,0
+IBGB.US,D,20250421,000000,24.34,24.42,24.1738,24.1738,1462,0
+IBGB.US,D,20250423,000000,24.6196,24.6196,24.4977,24.4977,486,0
+IBGB.US,D,20250428,000000,24.92,25.17,24.9108,25.017,6019,0
+IBGB.US,D,20250429,000000,25.0709,25.2088,25.0709,25.2088,1775,0
+IBGB.US,D,20250502,000000,24.62,24.678,24.6068,24.6068,209,0
+IBGB.US,D,20250505,000000,24.52,24.52,24.4955,24.4955,106,0
+IBGB.US,D,20250506,000000,24.38,24.5573,24.38,24.5573,430,0
+IBGB.US,D,20250507,000000,24.7,24.7,24.6564,24.6564,211,0
+IBGB.US,D,20250509,000000,24.4492,24.47,24.4397,24.4397,206,0
+IBGB.US,D,20250512,000000,24.27,24.27,24.2335,24.2335,228,0
+IBGB.US,D,20250514,000000,24.23,24.23,24,24.0071,5752,0
+IBGB.US,D,20250515,000000,24.2,24.25,24.1999,24.2012,552,0
+IBGB.US,D,20250516,000000,24.38,24.4,24.2531,24.2531,1062,0
+IBGB.US,D,20250520,000000,24.03,24.05,24.03,24.0335,1787,0
+IBGB.US,D,20250521,000000,23.92,23.92,23.6556,23.6655,2521,0
+IBGB.US,D,20250522,000000,23.58,23.7816,23.58,23.7816,558,0
+IBGB.US,D,20250523,000000,23.8442,23.86,23.77,23.845,1134,0
+IBGB.US,D,20250527,000000,24.04,24.1595,24.04,24.1155,880,0
+IBGB.US,D,20250528,000000,23.99,23.99,23.949,23.9745,1729,0
+IBGB.US,D,20250529,000000,24.16,24.2,24.16,24.1903,1301,0
+IBGB.US,D,20250530,000000,24.1838,24.26,24.18,24.2428,2730,0
+IBGB.US,D,20250602,000000,24.0035,24.0035,23.9297,23.9675,2421,0
+IBGB.US,D,20250603,000000,24.05,24.05,23.9416,23.9416,250,0
+IBGB.US,D,20250604,000000,24.24,24.3,24.24,24.2899,1041,0
+IBGB.US,D,20250605,000000,24.38,24.38,24.27,24.27,244,0
+IBGB.US,D,20250606,000000,24.1,24.1,23.995,23.995,5179,0
+IBGB.US,D,20250609,000000,24.01,24.07,23.97,24.03,4674,0
+IBGB.US,D,20250610,000000,24.15,24.15,24.09,24.1232,1075,0
+IBGB.US,D,20250611,000000,24.17,24.2073,24.15,24.2073,1720,0
+IBGB.US,D,20250612,000000,24.43,24.4633,24.37,24.4633,2749,0
+IBGB.US,D,20250613,000000,24.26,24.29,24.23,24.255,3774,0
+IBGB.US,D,20250616,000000,24.22,24.22,24.085,24.085,2444,0
+IBGB.US,D,20250617,000000,24.3138,24.33,24.3129,24.3129,1238,0
+IBGB.US,D,20250620,000000,24.26,24.37,24.26,24.3138,1132,0
+IBGB.US,D,20250624,000000,24.51,24.5593,24.51,24.5593,199,0
+IBGB.US,D,20250627,000000,24.5401,24.555,24.5401,24.5518,469,0
+IBGB.US,D,20250630,000000,24.735,24.7657,24.735,24.7657,124,0
+IBGB.US,D,20250701,000000,24.73,24.73,24.6881,24.6881,4317,0
+IBGB.US,D,20250702,000000,24.51,24.5615,24.51,24.5615,645,0
+IBGB.US,D,20250703,000000,24.48,24.48,24.4519,24.4519,1012,0
+IBGB.US,D,20250707,000000,24.315,24.34,24.24,24.2598,18603,0
+IBGB.US,D,20250708,000000,24.16,24.2192,24.16,24.2192,4821,0
+IBGB.US,D,20250709,000000,24.3384,24.44,24.315,24.44,2570,0
+IBGB.US,D,20250710,000000,24.3692,24.46,24.3692,24.46,706,0
+IBGB.US,D,20250711,000000,24.27,24.27,24.1701,24.1701,1765,0
+IBGB.US,D,20250714,000000,24.16,24.1894,24.11,24.148,4033,0
+IBGB.US,D,20250715,000000,24.06,24.06,23.96,23.98,4775,0
+IBGB.US,D,20250716,000000,24.1247,24.1247,23.86,24.0008,2325,0
+IBGB.US,D,20250717,000000,24.0963,24.0963,24.01,24.0103,525,0
+IBGB.US,D,20250718,000000,24.06,24.09,24.052,24.052,317,0
+IBGB.US,D,20250721,000000,24.36,24.36,24.2451,24.2451,438,0
+IBGB.US,D,20250722,000000,24.38,24.38,24.3719,24.3719,149,0
+IBGB.US,D,20250723,000000,24.27,24.28,24.24,24.265,1302,0
+IBGB.US,D,20250724,000000,24.23,24.23,24.2138,24.2138,458,0
+IBGB.US,D,20250725,000000,24.2356,24.3399,24.22,24.3322,6027,0
+IBGB.US,D,20250728,000000,24.27,24.28,24.2151,24.2151,388,0
+IBGB.US,D,20250729,000000,24.47,24.56,24.47,24.5465,4220,0
+IBGB.US,D,20250730,000000,24.42,24.45,24.4138,24.4138,778,0
+IBGB.US,D,20250731,000000,24.54,24.54,24.4523,24.4523,5074,0
+IBGB.US,D,20250801,000000,24.61,24.7,24.61,24.6863,2511,0
+IBGB.US,D,20250804,000000,24.72,24.74,24.69,24.73,2836,0
+IBGB.US,D,20250805,000000,24.6605,24.81,24.6605,24.7872,1231,0
+IBGB.US,D,20250806,000000,24.7,24.7,24.5,24.665,1185,0
+IBGB.US,D,20250807,000000,24.74,24.74,24.6481,24.6481,500,0
+IBGB.US,D,20250808,000000,24.55,24.555,24.55,24.555,270,0
+IBGB.US,D,20250811,000000,24.58,24.62,24.5796,24.5796,769,0
+IBGB.US,D,20250812,000000,24.4499,24.4824,24.43,24.4824,1247,0
+IBGB.US,D,20250813,000000,24.6899,24.6899,24.6642,24.6642,3529,0
+IBGB.US,D,20250814,000000,24.59,24.59,24.4952,24.4952,420,0
+IBGB.US,D,20250815,000000,24.43,24.43,24.3363,24.35,1565,0
+IBGB.US,D,20250818,000000,24.45,24.45,24.3066,24.3066,4201,0
+IBGB.US,D,20250820,000000,24.46,24.4678,24.46,24.4678,210,0
+IBGB.US,D,20250821,000000,24.35,24.3601,24.285,24.3599,8286,0
+IBGB.US,D,20250822,000000,24.44,24.5317,24.44,24.5291,1779,0
+IBGB.US,D,20250825,000000,24.43,24.49,24.43,24.4785,3983,0
+IBGB.US,D,20250826,000000,24.43,24.4738,24.3793,24.4738,5782,0
+IBGB.US,D,20250827,000000,24.35,24.48,24.335,24.46,4017,0
+IBGB.US,D,20250828,000000,24.5298,24.61,24.5298,24.5967,2807,0
+IBGB.US,D,20250829,000000,24.51,24.51,24.4811,24.4811,247,0
+IBGB.US,D,20250902,000000,24.26,24.26,24.219,24.2301,766,0
+IBGB.US,D,20250903,000000,24.48,24.51,24.4591,24.4591,15162,0
+IBGB.US,D,20250904,000000,24.53,24.5968,24.49,24.5968,1357,0
+IBGB.US,D,20250905,000000,24.8894,24.9489,24.87,24.924,54151,0
+IBGB.US,D,20250908,000000,25.1,25.19,25.0403,25.175,10559,0
+IBGB.US,D,20250909,000000,25.0743,25.075,25.05,25.0631,5712,0
+IBGB.US,D,20250911,000000,25.33,25.33,25.2947,25.2947,274,0
+IBGB.US,D,20250912,000000,25.1105,25.2057,25.1105,25.2057,1102,0
+IBGB.US,D,20250915,000000,25.26,25.26,25.2564,25.2564,356,0
+IBGB.US,D,20250916,000000,25.27,25.32,25.25,25.3015,7357,0
+IBGB.US,D,20250917,000000,25.365,25.365,25.2318,25.2318,254,0
+IBGB.US,D,20250918,000000,25.09,25.09,25.045,25.045,149,0
+IBGB.US,D,20250919,000000,25.02,25.02,25.0019,25.0019,137,0
+IBGB.US,D,20250922,000000,24.96,24.96,24.9293,24.9293,1135,0
+IBGB.US,D,20250923,000000,24.92,25.0668,24.92,25.0668,1443,0
+IBGB.US,D,20250924,000000,25,25,24.9856,24.9856,186,0
+IBGB.US,D,20250925,000000,24.92,24.9755,24.9,24.9755,460,0
+IBGB.US,D,20250926,000000,25.05,25.05,24.94,24.9427,294,0
+IBGB.US,D,20250929,000000,25.1249,25.1249,25.0989,25.0989,757,0
+IBGB.US,D,20250930,000000,25.17,25.17,25.0712,25.0712,14535,0
+IBGB.US,D,20251001,000000,25.05,25.085,25.0492,25.0492,3618,0
+IBGB.US,D,20251002,000000,25.1,25.14,25.1,25.1172,391,0
+IBGB.US,D,20251003,000000,25.13,25.13,25.0577,25.0577,1002,0
+IBGB.US,D,20251006,000000,24.97,24.97,24.9101,24.9101,374,0
+IBGB.US,D,20251007,000000,24.952,25.07,24.952,25.0302,7043,0
+IBGB.US,D,20251008,000000,25.0717,25.11,25.055,25.055,492,0
+IBGB.US,D,20251009,000000,25.04,25.045,24.9917,25.035,1561,0
+IBGB.US,D,20251010,000000,25.2,25.3457,25.1934,25.3457,3121,0
+IBGB.US,D,20251013,000000,25.24,25.345,25.24,25.345,6785,0
+IBGB.US,D,20251014,000000,25.36,25.425,25.3234,25.425,477,0
+IBGB.US,D,20251015,000000,25.489,25.489,25.352,25.352,947,0
+IBGB.US,D,20251016,000000,25.31,25.5335,25.24,25.5335,4129,0
+IBGB.US,D,20251017,000000,25.48,25.48,25.4547,25.4713,303,0
+IBGB.US,D,20251020,000000,25.53,25.5607,25.53,25.5607,214,0
+IBGB.US,D,20251021,000000,25.67,25.6783,25.6584,25.6632,832,0
+IBGB.US,D,20251022,000000,25.67,25.6847,25.64,25.6847,304,0
+IBGB.US,D,20251023,000000,25.61,25.61,25.54,25.5459,4330,0
+IBGB.US,D,20251024,000000,25.59,25.59,25.5597,25.5597,1162,0
+IBGB.US,D,20251027,000000,25.4818,25.6163,25.4818,25.6163,1215,0
+IBGB.US,D,20251028,000000,25.65,25.688,25.64,25.68,2291,0
+IBGB.US,D,20251029,000000,25.63,25.63,25.4494,25.4494,5338,0
+IBGB.US,D,20251030,000000,25.32,25.38,25.32,25.3346,1856,0
+IBGB.US,D,20251031,000000,25.3233,25.3373,25.2948,25.2948,407,0
+IBGB.US,D,20251103,000000,25.11,25.1541,25.11,25.1541,3981,0
+IBGB.US,D,20251104,000000,25.1635,25.23,25.1635,25.2007,2245,0
+IBGB.US,D,20251105,000000,25.1,25.1,24.95,24.9599,5485,0
+IBGB.US,D,20251106,000000,25.12,25.1602,25.12,25.1602,440,0
+IBGB.US,D,20251107,000000,25.11,25.2,25.11,25.1253,1422,0
+IBGB.US,D,20251110,000000,25.09,25.12,25.09,25.1048,2138,0
+IBGB.US,D,20251112,000000,25.2073,25.3,25.2073,25.2605,972,0
+IBGB.US,D,20251113,000000,25.1521,25.19,25.105,25.105,3021,0
+IBGB.US,D,20251114,000000,25.18,25.18,24.9786,24.9786,2989,0
+IBGB.US,D,20251117,000000,24.99,25.0292,24.99,25.0292,1123,0
+IBGB.US,D,20251118,000000,25.124,25.13,24.9896,25.03,2794,0
+IBGB.US,D,20251120,000000,25.08,25.0944,25.08,25.0893,1383,0
+IBGB.US,D,20251121,000000,25.17,25.17,25.11,25.1483,3776,0
+IBGB.US,D,20251124,000000,25.25,25.26,25.23,25.26,425,0
+IBGB.US,D,20251125,000000,25.35,25.4,25.3302,25.3302,2713,0
+IBGB.US,D,20251126,000000,25.27,25.4127,25.27,25.4127,298,0
+IBGB.US,D,20251128,000000,25.34,25.34,25.3116,25.3116,226,0
+IBGB.US,D,20251202,000000,24.959,24.96,24.959,24.96,716,0
+IBGB.US,D,20251203,000000,25.0577,25.0577,24.9765,25.0331,2358,0
+IBGB.US,D,20251204,000000,24.97,24.97,24.9291,24.9291,6804,0
+IBGB.US,D,20251208,000000,24.74,24.755,24.7301,24.755,1123,0
+IBGB.US,D,20251209,000000,24.86,24.86,24.75,24.7525,1254,0
+IBGB.US,D,20251210,000000,24.76,24.8489,24.76,24.8489,1116,0
+IBGB.US,D,20251211,000000,24.9,24.9142,24.8266,24.8266,1518,0
+IBGB.US,D,20251212,000000,24.64,24.64,24.62,24.6363,826,0
+IBGB.US,D,20251216,000000,24.62,24.786,24.62,24.786,2222,0
+IBGB.US,D,20251217,000000,24.72,24.8199,24.72,24.7691,403,0
+IBGB.US,D,20251218,000000,24.87,24.89,24.85,24.875,14627,0
+IBGB.US,D,20251219,000000,24.87,24.87,24.6707,24.6707,9709,0
+IBGB.US,D,20251222,000000,24.68,24.68,24.6573,24.6573,2689,0
+IBGB.US,D,20251223,000000,24.6997,24.6997,24.6802,24.6802,4698,0
+IBGB.US,D,20251224,000000,24.74,24.7996,24.74,24.7996,1050,0
+IBGB.US,D,20251226,000000,24.7325,24.7563,24.73,24.7563,794,0
+IBGB.US,D,20251229,000000,24.82,24.8372,24.82,24.8372,106,0
+IBGB.US,D,20251230,000000,24.83,24.83,24.8098,24.8098,1781,0
+IBGB.US,D,20251231,000000,24.8,24.8,24.6591,24.6591,2310,0
+IBGB.US,D,20260105,000000,24.6806,24.75,24.6806,24.7402,2058,0
+IBGB.US,D,20260106,000000,24.68,24.72,24.68,24.708,1551,0
+IBGB.US,D,20260107,000000,24.85,24.85,24.8239,24.8239,607,0
+IBGB.US,D,20260108,000000,24.75,24.75,24.717,24.7182,2015,0
+IBGB.US,D,20260109,000000,24.83,24.8381,24.83,24.8381,213,0
+IBGB.US,D,20260112,000000,24.8255,24.8255,24.7801,24.7801,367,0
+IBGB.US,D,20260113,000000,24.8,24.82,24.8,24.8175,2057,0
+IBGB.US,D,20260114,000000,24.875,24.9294,24.86,24.9294,642,0
+IBGB.US,D,20260115,000000,24.9628,24.9628,24.9208,24.9208,342,0
+IBGB.US,D,20260116,000000,24.828,24.828,24.78,24.7944,1354,0
+IBGB.US,D,20260120,000000,24.499,24.555,24.499,24.5199,1845,0
+IBGB.US,D,20260121,000000,24.55,24.7,24.55,24.6601,2619,0
+IBGB.US,D,20260122,000000,24.66,24.7476,24.66,24.7476,906,0
+IBGB.US,D,20260123,000000,24.8,24.82,24.75,24.7958,3096,0
+IBGB.US,D,20260126,000000,24.92,24.92,24.86,24.8948,4211,0
+IBGB.US,D,20260127,000000,24.801,24.82,24.77,24.7708,28243,0
+IBGB.US,D,20260128,000000,24.7,24.7257,24.64,24.7257,8561,0
+IBGB.US,D,20260129,000000,24.68,24.75,24.67,24.7476,4341,0
+IBGB.US,D,20260130,000000,24.7,24.7398,24.6732,24.6904,5462,0
+IBGB.US,D,20260202,000000,24.61,24.61,24.519,24.519,648,0
+IBGB.US,D,20260203,000000,24.49,24.57,24.49,24.5644,1243,0
+IBGB.US,D,20260204,000000,24.51,24.5408,24.51,24.5178,2897,0
+IBGB.US,D,20260205,000000,24.58,24.7469,24.58,24.7469,1180,0
+IBGB.US,D,20260206,000000,24.71,24.7536,24.69,24.7536,10746,0
+IBGB.US,D,20260209,000000,24.67,24.77,24.67,24.7598,4865,0
+IBGB.US,D,20260210,000000,24.95,24.9862,24.95,24.9862,375,0
+IBGB.US,D,20260211,000000,24.88,24.96,24.8756,24.8756,1685,0
+IBGB.US,D,20260213,000000,25.2794,25.2996,25.2631,25.2694,3334,0
+IBGB.US,D,20260217,000000,25.32,25.33,25.31,25.31,363,0
+IBGB.US,D,20260218,000000,25.265,25.27,25.25,25.25,2537,0

daily/us/nasdaq etfs/ibot.us.txt

@@ -0,0 +1,715 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBOT.US,D,20230410,000000,34.02,34.3517,33.88,34.3517,1536,0
+IBOT.US,D,20230411,000000,34.495,34.6,34.45,34.4533,7876,0
+IBOT.US,D,20230412,000000,34.88,34.88,34.3374,34.3374,1097,0
+IBOT.US,D,20230413,000000,34.5278,34.85,34.4596,34.7829,763,0
+IBOT.US,D,20230414,000000,34.75,35.03,34.58,34.664,8110,0
+IBOT.US,D,20230417,000000,34.73,34.78,34.61,34.7592,1620,0
+IBOT.US,D,20230418,000000,34.91,34.91,34.91,34.91,51,0
+IBOT.US,D,20230419,000000,34.62,34.68,34.55,34.6629,1883,0
+IBOT.US,D,20230420,000000,34.6701,34.78,34.6101,34.6203,1789,0
+IBOT.US,D,20230421,000000,34.555,34.7538,34.555,34.7538,1255,0
+IBOT.US,D,20230424,000000,34.775,34.8199,34.666,34.8061,948,0
+IBOT.US,D,20230425,000000,34.65,34.65,34.2368,34.2368,2571,0
+IBOT.US,D,20230426,000000,34.1699,34.1699,33.9824,33.9824,894,0
+IBOT.US,D,20230427,000000,34.1047,34.4842,34.1047,34.4842,168,0
+IBOT.US,D,20230428,000000,34.48,34.6982,34.48,34.6982,661,0
+IBOT.US,D,20230501,000000,34.9,34.9838,34.9,34.9838,265,0
+IBOT.US,D,20230502,000000,34.79,34.79,34.6285,34.6285,646,0
+IBOT.US,D,20230503,000000,34.8051,34.8051,34.7402,34.7402,187,0
+IBOT.US,D,20230504,000000,34.5416,34.5416,34.5416,34.5416,6,0
+IBOT.US,D,20230505,000000,34.9722,35.1503,34.9722,35.1503,209,0
+IBOT.US,D,20230508,000000,35.0819,35.0819,35.0819,35.0819,204,0
+IBOT.US,D,20230509,000000,34.8787,34.9046,34.8787,34.9046,410,0
+IBOT.US,D,20230510,000000,34.89,34.9485,34.87,34.9485,6515,0
+IBOT.US,D,20230511,000000,34.745,34.8544,34.745,34.8544,213,0
+IBOT.US,D,20230512,000000,34.9241,34.9241,34.9241,34.9241,90,0
+IBOT.US,D,20230515,000000,35.17,35.3075,35.17,35.3075,294,0
+IBOT.US,D,20230516,000000,35.27,35.29,35.0978,35.0978,3765,0
+IBOT.US,D,20230517,000000,35.26,35.591,35.2004,35.591,325,0
+IBOT.US,D,20230518,000000,35.86,36.205,35.86,36.205,2644,0
+IBOT.US,D,20230519,000000,36.2404,36.2484,36.2404,36.2484,322,0
+IBOT.US,D,20230522,000000,36.3888,36.42,36.3702,36.3702,639,0
+IBOT.US,D,20230523,000000,36.02,36.07,35.61,35.6662,1547,0
+IBOT.US,D,20230524,000000,35.41,35.41,35.1667,35.1667,626,0
+IBOT.US,D,20230525,000000,36.18,36.407,36.18,36.3843,1804,0
+IBOT.US,D,20230526,000000,37.0551,37.11,37.0551,37.0797,694,0
+IBOT.US,D,20230530,000000,37.48,37.49,37.095,37.1009,2645,0
+IBOT.US,D,20230531,000000,36.84,36.84,36.59,36.6601,3599,0
+IBOT.US,D,20230601,000000,37.35,37.37,37.2417,37.2417,699,0
+IBOT.US,D,20230602,000000,37.648,37.8278,37.648,37.8278,2007,0
+IBOT.US,D,20230605,000000,37.86,37.86,37.645,37.7227,1068,0
+IBOT.US,D,20230606,000000,37.9952,37.9952,37.9952,37.9952,193,0
+IBOT.US,D,20230607,000000,37.93,37.93,37.6101,37.6331,3210,0
+IBOT.US,D,20230608,000000,37.8795,37.8795,37.8795,37.8795,289,0
+IBOT.US,D,20230609,000000,38.1,38.15,37.965,37.9912,3591,0
+IBOT.US,D,20230612,000000,38.3668,38.5854,38.3668,38.5573,935,0
+IBOT.US,D,20230613,000000,39.2016,39.29,39.1287,39.2388,4961,0
+IBOT.US,D,20230614,000000,39.3,43.085,39.3,39.3874,3826,0
+IBOT.US,D,20230615,000000,39.32,39.91,39.31,39.7099,1156,0
+IBOT.US,D,20230616,000000,39.59,39.625,39.3616,39.3616,1434,0
+IBOT.US,D,20230620,000000,38.9,39.0124,38.8601,38.9532,1279,0
+IBOT.US,D,20230621,000000,38.6,38.9439,38.6,38.8005,1010,0
+IBOT.US,D,20230622,000000,38.54,38.6128,38.54,38.5915,2192,0
+IBOT.US,D,20230623,000000,37.8559,37.9509,37.8559,37.8798,915,0
+IBOT.US,D,20230626,000000,38.12,38.1201,37.82,37.8755,782,0
+IBOT.US,D,20230627,000000,37.9729,38.5241,37.9729,38.5241,1203,0
+IBOT.US,D,20230628,000000,38.5,38.5034,38.48,38.5034,1462,0
+IBOT.US,D,20230629,000000,38.5406,38.5658,38.46,38.5658,534,0
+IBOT.US,D,20230630,000000,38.95,39.26,38.95,39.188,1167,0
+IBOT.US,D,20230703,000000,39.16,39.16,39.0938,39.0938,388,0
+IBOT.US,D,20230705,000000,38.55,38.6,38.4498,38.4498,1069,0
+IBOT.US,D,20230706,000000,37.7887,37.8838,37.7887,37.8838,526,0
+IBOT.US,D,20230707,000000,37.94,38.47,37.94,38.1297,727,0
+IBOT.US,D,20230710,000000,38.11,38.6002,38.11,38.6002,264,0
+IBOT.US,D,20230711,000000,38.7,38.7754,38.59,38.7754,16626,0
+IBOT.US,D,20230712,000000,39.3,39.4,39.3,39.3506,984,0
+IBOT.US,D,20230713,000000,39.7,40.0286,39.7,40.0286,1765,0
+IBOT.US,D,20230714,000000,39.89,39.89,39.6531,39.6531,567,0
+IBOT.US,D,20230717,000000,39.69,40.0027,39.69,39.9624,1350,0
+IBOT.US,D,20230718,000000,40.01,40.2861,40.01,40.2861,348,0
+IBOT.US,D,20230719,000000,40.29,40.29,40.01,40.03,1376,0
+IBOT.US,D,20230720,000000,39.43,39.5,39.25,39.25,472,0
+IBOT.US,D,20230721,000000,39.25,39.25,39.2451,39.2451,337,0
+IBOT.US,D,20230724,000000,39.2313,39.2313,39.16,39.16,656,0
+IBOT.US,D,20230725,000000,39.433,39.49,39.38,39.4328,1087,0
+IBOT.US,D,20230726,000000,38.9071,39.15,38.9071,39,2323,0
+IBOT.US,D,20230727,000000,39.62,39.7022,39.115,39.1748,2346,0
+IBOT.US,D,20230728,000000,39.3,39.37,39.21,39.27,3099,0
+IBOT.US,D,20230731,000000,39.27,39.4,39.27,39.3149,1542,0
+IBOT.US,D,20230801,000000,38.75,38.75,38.75,38.75,234,0
+IBOT.US,D,20230802,000000,38.35,38.35,37.99,37.99,859,0
+IBOT.US,D,20230803,000000,37.89,37.9,37.71,37.71,521,0
+IBOT.US,D,20230804,000000,37.91,37.91,37.6101,37.6101,471,0
+IBOT.US,D,20230807,000000,37.8,38.0064,37.8,38.0064,240,0
+IBOT.US,D,20230808,000000,37.3,37.47,37.3,37.43,1074,0
+IBOT.US,D,20230809,000000,37.2801,37.2801,37.2138,37.2138,399,0
+IBOT.US,D,20230810,000000,37.13,37.19,37.0556,37.0556,458,0
+IBOT.US,D,20230811,000000,36.82,36.82,36.68,36.68,552,0
+IBOT.US,D,20230814,000000,37.05,37.05,37.05,37.05,265,0
+IBOT.US,D,20230815,000000,36.771,36.771,36.6737,36.6737,417,0
+IBOT.US,D,20230816,000000,36.24,36.24,36.24,36.24,118,0
+IBOT.US,D,20230817,000000,36.23,36.23,35.901,35.901,1958,0
+IBOT.US,D,20230818,000000,35.57,35.9483,35.57,35.9483,797,0
+IBOT.US,D,20230821,000000,36.33,36.33,36.33,36.33,173,0
+IBOT.US,D,20230822,000000,36.7176,36.7176,36.3092,36.3092,304,0
+IBOT.US,D,20230823,000000,36.7999,36.88,36.7999,36.88,909,0
+IBOT.US,D,20230824,000000,36.59,36.66,36.3043,36.3043,1072,0
+IBOT.US,D,20230825,000000,36.38,36.6376,36.38,36.6376,495,0
+IBOT.US,D,20230828,000000,37.0837,37.0837,37.0837,37.0837,83,0
+IBOT.US,D,20230829,000000,36.95,37.71,36.95,37.65,1128,0
+IBOT.US,D,20230830,000000,37.7929,37.7929,37.69,37.69,214,0
+IBOT.US,D,20230831,000000,37.74,37.88,37.74,37.77,1416,0
+IBOT.US,D,20230901,000000,38.06,38.06,37.7232,37.7232,746,0
+IBOT.US,D,20230905,000000,37.4633,37.4633,37.4633,37.4633,213,0
+IBOT.US,D,20230906,000000,37.4111,37.4111,37.4111,37.4111,113,0
+IBOT.US,D,20230907,000000,36.92,36.9234,36.8825,36.9234,780,0
+IBOT.US,D,20230908,000000,36.74,36.74,36.52,36.52,508,0
+IBOT.US,D,20230911,000000,36.75,36.75,36.6385,36.6385,199,0
+IBOT.US,D,20230912,000000,36.4399,36.4399,36.21,36.21,382,0
+IBOT.US,D,20230913,000000,35.94,35.94,35.94,35.94,384,0
+IBOT.US,D,20230914,000000,36.31,36.3685,36.299,36.3685,1085,0
+IBOT.US,D,20230915,000000,36.1701,36.1701,36.01,36.0608,969,0
+IBOT.US,D,20230918,000000,36.05,36.2498,36.05,36.13,1556,0
+IBOT.US,D,20230919,000000,35.84,35.9732,35.84,35.9732,303,0
+IBOT.US,D,20230920,000000,36.19,36.19,35.7719,35.7719,676,0
+IBOT.US,D,20230921,000000,35.3699,35.3699,35.05,35.05,1716,0
+IBOT.US,D,20230922,000000,35.3167,35.321,35.2139,35.2139,1183,0
+IBOT.US,D,20230925,000000,35.2776,35.2776,35.2776,35.2776,79,0
+IBOT.US,D,20230926,000000,34.96,34.96,34.56,34.56,689,0
+IBOT.US,D,20230927,000000,34.925,34.9899,34.6625,34.917,1318,0
+IBOT.US,D,20230928,000000,34.9643,35.3113,34.9643,35.3113,444,0
+IBOT.US,D,20230929,000000,35.66,35.66,35.2159,35.2159,289,0
+IBOT.US,D,20231002,000000,35.3334,35.3334,34.945,35.1144,1020,0
+IBOT.US,D,20231003,000000,34.78,34.78,34.4301,34.47,631,0
+IBOT.US,D,20231004,000000,34.5845,34.65,34.55,34.65,490,0
+IBOT.US,D,20231005,000000,34.7101,34.7503,34.7101,34.7503,646,0
+IBOT.US,D,20231006,000000,35.23,35.23,35.22,35.22,173,0
+IBOT.US,D,20231009,000000,34.81,35.2162,34.81,35.13,758,0
+IBOT.US,D,20231010,000000,35.6956,35.6956,35.6461,35.6461,232,0
+IBOT.US,D,20231011,000000,35.6299,35.8235,35.6299,35.8235,284,0
+IBOT.US,D,20231012,000000,35.9554,35.9554,35.7173,35.7173,1306,0
+IBOT.US,D,20231013,000000,35.72,35.72,35.07,35.07,558,0
+IBOT.US,D,20231016,000000,35.17,35.39,35.17,35.3,615,0
+IBOT.US,D,20231017,000000,35.04,35.2414,35.04,35.2414,549,0
+IBOT.US,D,20231018,000000,34.38,34.38,34.27,34.27,247,0
+IBOT.US,D,20231019,000000,33.8926,33.8926,33.8926,33.8926,67,0
+IBOT.US,D,20231020,000000,33.445,33.48,33.33,33.33,463,0
+IBOT.US,D,20231023,000000,33.2982,33.41,33.2324,33.2324,687,0
+IBOT.US,D,20231024,000000,33.22,33.43,33.22,33.43,218,0
+IBOT.US,D,20231025,000000,32.8993,32.8993,32.8362,32.8362,523,0
+IBOT.US,D,20231026,000000,32.6141,32.6141,32.6141,32.6141,37,0
+IBOT.US,D,20231027,000000,32.49,32.5688,32.49,32.5688,178,0
+IBOT.US,D,20231030,000000,32.67,32.8467,32.67,32.8467,153,0
+IBOT.US,D,20231031,000000,33,33,32.9991,32.9991,371,0
+IBOT.US,D,20231101,000000,33.2083,33.26,33.2083,33.26,371,0
+IBOT.US,D,20231102,000000,33.7899,34,33.66,33.9449,9390,0
+IBOT.US,D,20231103,000000,34.6733,34.6733,34.6733,34.6733,57,0
+IBOT.US,D,20231106,000000,34.5201,34.5853,34.4001,34.5853,757,0
+IBOT.US,D,20231107,000000,34.31,34.31,34.27,34.27,586,0
+IBOT.US,D,20231108,000000,34.2401,34.4193,34.2401,34.4193,456,0
+IBOT.US,D,20231109,000000,34.85,34.85,34.3653,34.3653,1726,0
+IBOT.US,D,20231110,000000,34.6954,35.0021,34.6954,34.98,1972,0
+IBOT.US,D,20231113,000000,34.84,35.07,34.84,34.9608,8984,0
+IBOT.US,D,20231114,000000,36.09,36.1184,35.98,36.1184,977,0
+IBOT.US,D,20231115,000000,36.5535,36.5535,36.3172,36.3172,307,0
+IBOT.US,D,20231116,000000,36.4531,36.4531,36.4531,36.4531,334,0
+IBOT.US,D,20231117,000000,36.7,36.7997,36.7,36.7997,1105,0
+IBOT.US,D,20231120,000000,36.78,37.05,36.78,37,1703,0
+IBOT.US,D,20231121,000000,36.7,36.7482,36.7,36.7482,318,0
+IBOT.US,D,20231122,000000,36.8491,36.8491,36.64,36.7259,1288,0
+IBOT.US,D,20231124,000000,36.77,36.84,36.77,36.8087,1170,0
+IBOT.US,D,20231127,000000,36.75,36.7868,36.7281,36.7281,1143,0
+IBOT.US,D,20231128,000000,36.445,36.605,36.3501,36.52,3021,0
+IBOT.US,D,20231129,000000,37.11,37.1101,36.9283,36.9283,1146,0
+IBOT.US,D,20231130,000000,36.97,37.103,36.93,37.103,954,0
+IBOT.US,D,20231201,000000,37.1972,37.57,37.1972,37.57,153,0
+IBOT.US,D,20231204,000000,37.13,37.14,37.0306,37.14,421,0
+IBOT.US,D,20231205,000000,36.9899,36.9966,36.91,36.9966,1176,0
+IBOT.US,D,20231206,000000,37.1801,37.21,37,37.06,1998,0
+IBOT.US,D,20231207,000000,37.06,37.3793,37.06,37.35,1002,0
+IBOT.US,D,20231208,000000,37.3956,37.5903,37.3956,37.55,1466,0
+IBOT.US,D,20231211,000000,37.9232,38.0699,37.9232,38.0087,766,0
+IBOT.US,D,20231212,000000,38.0456,38.28,38.0456,38.28,701,0
+IBOT.US,D,20231213,000000,38.71,38.71,38.71,38.71,55,0
+IBOT.US,D,20231214,000000,38.99,39.56,38.99,39.56,1578,0
+IBOT.US,D,20231215,000000,39.76,39.8299,39.54,39.6055,1802,0
+IBOT.US,D,20231218,000000,38.9,38.9,38.7001,38.745,1008,0
+IBOT.US,D,20231219,000000,39.0689,39.0689,39.0689,39.0689,251,0
+IBOT.US,D,20231220,000000,38.95,39.135,38.3983,38.3983,3129,0
+IBOT.US,D,20231221,000000,39.05,39.1884,38.9,39.1884,2769,0
+IBOT.US,D,20231222,000000,39.4699,39.4699,39.46,39.46,462,0
+IBOT.US,D,20231226,000000,39.6499,39.85,39.6499,39.782,1773,0
+IBOT.US,D,20231227,000000,39.9,39.9,39.67,39.846,2732,0
+IBOT.US,D,20231228,000000,39.8753,39.95,39.79,39.8328,1319,0
+IBOT.US,D,20231229,000000,39.6494,39.79,39.6494,39.7192,1403,0
+IBOT.US,D,20240102,000000,38.94,38.94,38.66,38.66,1688,0
+IBOT.US,D,20240103,000000,38,38.13,37.83,37.83,9896,0
+IBOT.US,D,20240104,000000,37.62,37.83,37.62,37.68,839,0
+IBOT.US,D,20240105,000000,37.65,37.959,37.62,37.62,2214,0
+IBOT.US,D,20240108,000000,37.93,38.4464,37.93,38.4464,2621,0
+IBOT.US,D,20240109,000000,38.1598,38.44,38.1598,38.25,16257,0
+IBOT.US,D,20240110,000000,38.51,38.8,38.51,38.7249,3735,0
+IBOT.US,D,20240111,000000,38.7499,38.913,38.7499,38.913,2008,0
+IBOT.US,D,20240112,000000,39.14,39.14,39.01,39.0461,3420,0
+IBOT.US,D,20240116,000000,38.69,38.714,38.67,38.67,905,0
+IBOT.US,D,20240117,000000,38.14,38.42,38.09,38.33,7129,0
+IBOT.US,D,20240118,000000,38.9,39.1,38.9,39.0682,2641,0
+IBOT.US,D,20240119,000000,39.3409,39.5699,39.3409,39.54,1342,0
+IBOT.US,D,20240122,000000,39.82,40.02,39.82,40.0034,1766,0
+IBOT.US,D,20240123,000000,39.835,40,39.835,39.95,1613,0
+IBOT.US,D,20240124,000000,40.49,40.6488,40.2558,40.2558,2613,0
+IBOT.US,D,20240125,000000,40.585,40.595,40.22,40.3603,2098,0
+IBOT.US,D,20240126,000000,40.4,40.4,40.1192,40.16,773,0
+IBOT.US,D,20240129,000000,40.14,40.52,40.09,40.52,5476,0
+IBOT.US,D,20240130,000000,40.4441,40.4441,40.3162,40.4005,823,0
+IBOT.US,D,20240131,000000,39.97,40.03,39.56,39.56,1184,0
+IBOT.US,D,20240201,000000,39.9899,40.0999,39.9899,40,1886,0
+IBOT.US,D,20240202,000000,39.85,40.0699,39.85,40.04,1488,0
+IBOT.US,D,20240205,000000,40,40.0564,39.94,40.0564,1865,0
+IBOT.US,D,20240206,000000,39.97,39.97,39.62,39.84,3367,0
+IBOT.US,D,20240207,000000,40.24,40.55,40.24,40.4649,2755,0
+IBOT.US,D,20240208,000000,40.67,40.85,40.67,40.7404,1735,0
+IBOT.US,D,20240209,000000,41.04,41.44,41.04,41.4104,1602,0
+IBOT.US,D,20240212,000000,41.37,41.37,41.17,41.17,928,0
+IBOT.US,D,20240213,000000,40.4,40.52,40.19,40.38,2183,0
+IBOT.US,D,20240214,000000,40.8703,41.1797,40.8703,41.1797,1783,0
+IBOT.US,D,20240215,000000,41.675,41.69,41.62,41.6638,541,0
+IBOT.US,D,20240216,000000,41.87,42.0494,41.6491,41.6491,985,0
+IBOT.US,D,20240220,000000,41.435,41.435,41.2,41.4188,960,0
+IBOT.US,D,20240221,000000,41.09,41.28,41.02,41.28,3110,0
+IBOT.US,D,20240222,000000,42.52,42.6499,42.44,42.6063,2467,0
+IBOT.US,D,20240223,000000,42.91,42.91,42.51,42.5204,5114,0
+IBOT.US,D,20240226,000000,42.62,42.69,42.5761,42.65,4525,0
+IBOT.US,D,20240227,000000,42.83,42.86,42.665,42.678,5408,0
+IBOT.US,D,20240228,000000,42.5,42.65,42.3388,42.4778,3882,0
+IBOT.US,D,20240229,000000,42.8919,43.01,42.65,42.9326,5625,0
+IBOT.US,D,20240301,000000,43.29,43.76,43.29,43.65,5198,0
+IBOT.US,D,20240304,000000,43.79,44.07,43.79,43.8094,7997,0
+IBOT.US,D,20240305,000000,43.74,43.74,43.195,43.2394,6123,0
+IBOT.US,D,20240306,000000,43.82,44.08,43.82,44.08,3149,0
+IBOT.US,D,20240307,000000,44.348,44.8397,44.348,44.6,4525,0
+IBOT.US,D,20240308,000000,44.77,44.9781,43.97,43.976,2902,0
+IBOT.US,D,20240311,000000,43.53,43.5787,43.5,43.54,2986,0
+IBOT.US,D,20240312,000000,43.67,44.08,43.33,44.08,3038,0
+IBOT.US,D,20240313,000000,43.92,43.966,43.72,43.72,3446,0
+IBOT.US,D,20240314,000000,43.88,43.88,43.31,43.31,2948,0
+IBOT.US,D,20240315,000000,43.225,43.39,43.18,43.2706,2474,0
+IBOT.US,D,20240318,000000,43.9,43.9,43.461,43.461,3756,0
+IBOT.US,D,20240319,000000,43.08,43.59,43.02,43.44,3300,0
+IBOT.US,D,20240320,000000,43.575,44.1026,43.4624,44.1026,1663,0
+IBOT.US,D,20240321,000000,44.7538,44.7538,44.4334,44.4334,3062,0
+IBOT.US,D,20240322,000000,44.3618,44.45,44.33,44.33,1789,0
+IBOT.US,D,20240325,000000,43.98,44.3489,43.98,44.03,2630,0
+IBOT.US,D,20240326,000000,44.41,44.41,44.0384,44.0384,3212,0
+IBOT.US,D,20240327,000000,44.21,44.21,43.87,44.1,2018,0
+IBOT.US,D,20240328,000000,44.05,44.13,44,44,3471,0
+IBOT.US,D,20240401,000000,43.96,44.32,43.88,43.89,2254,0
+IBOT.US,D,20240402,000000,43.28,43.4287,43.27,43.38,1412,0
+IBOT.US,D,20240403,000000,43.6401,43.765,43.54,43.54,980,0
+IBOT.US,D,20240404,000000,44.03,44.03,42.92,42.92,8037,0
+IBOT.US,D,20240405,000000,43.3829,43.3829,43.17,43.17,1558,0
+IBOT.US,D,20240408,000000,43.45,43.45,43.34,43.41,832,0
+IBOT.US,D,20240409,000000,43.5126,43.5126,43.36,43.474,1343,0
+IBOT.US,D,20240410,000000,43.06,43.06,42.87,42.9603,2059,0
+IBOT.US,D,20240411,000000,42.89,43.5389,42.89,43.5389,1089,0
+IBOT.US,D,20240412,000000,42.8699,42.8699,42.42,42.42,3215,0
+IBOT.US,D,20240415,000000,43.04,43.1,42.161,42.1893,3186,0
+IBOT.US,D,20240416,000000,42.12,42.3499,42.11,42.11,2936,0
+IBOT.US,D,20240417,000000,42.05,42.05,41.32,41.32,1724,0
+IBOT.US,D,20240418,000000,41.6399,41.6399,41.18,41.2656,3496,0
+IBOT.US,D,20240419,000000,41.02,41.24,40.3457,40.3457,3620,0
+IBOT.US,D,20240422,000000,40.865,41.15,40.86,40.87,1664,0
+IBOT.US,D,20240423,000000,41.515,41.5814,41.43,41.43,1085,0
+IBOT.US,D,20240424,000000,41.96,41.96,41.3864,41.5,1206,0
+IBOT.US,D,20240425,000000,41.4344,41.6599,41.4344,41.5498,680,0
+IBOT.US,D,20240426,000000,41.73,42.315,41.73,42.27,4892,0
+IBOT.US,D,20240429,000000,42.37,42.41,42.35,42.39,3529,0
+IBOT.US,D,20240430,000000,41.87,41.87,41.48,41.48,1249,0
+IBOT.US,D,20240501,000000,41.1,41.57,40.97,40.97,1195,0
+IBOT.US,D,20240502,000000,41.5299,41.7682,41.52,41.6831,1418,0
+IBOT.US,D,20240503,000000,42.27,42.47,42.27,42.414,1868,0
+IBOT.US,D,20240506,000000,42.68,42.9553,42.68,42.9553,1188,0
+IBOT.US,D,20240507,000000,42.9,43.1848,42.9,42.95,1772,0
+IBOT.US,D,20240508,000000,42.865,43.1,42.865,43.1,1197,0
+IBOT.US,D,20240509,000000,43.15,43.2826,43.0481,43.2826,3374,0
+IBOT.US,D,20240510,000000,43.365,43.43,43.28,43.43,2720,0
+IBOT.US,D,20240513,000000,43.45,43.45,43.18,43.18,4020,0
+IBOT.US,D,20240514,000000,43.275,43.5,43.275,43.45,1773,0
+IBOT.US,D,20240515,000000,43.66,44.3899,43.66,44.28,2154,0
+IBOT.US,D,20240516,000000,44.1093,44.11,43.76,43.76,3083,0
+IBOT.US,D,20240517,000000,43.665,43.6845,43.665,43.6845,660,0
+IBOT.US,D,20240520,000000,43.9297,44.31,43.9297,44.1144,2247,0
+IBOT.US,D,20240521,000000,43.84,44,43.73,43.93,4037,0
+IBOT.US,D,20240522,000000,43.96,44.02,43.7683,43.91,2936,0
+IBOT.US,D,20240523,000000,44.72,44.72,43.9093,43.9784,3447,0
+IBOT.US,D,20240524,000000,44.4564,44.4564,44.37,44.4522,1638,0
+IBOT.US,D,20240528,000000,44.73,44.73,44.57,44.659,2033,0
+IBOT.US,D,20240529,000000,44.01,44.1162,43.91,43.91,1867,0
+IBOT.US,D,20240530,000000,44.0382,44.0718,43.73,43.8383,2435,0
+IBOT.US,D,20240531,000000,43.2379,43.8,43.1412,43.8,1665,0
+IBOT.US,D,20240603,000000,44.02,44.02,43.78,43.9609,1936,0
+IBOT.US,D,20240604,000000,44.11,44.11,43.75,43.9345,2696,0
+IBOT.US,D,20240605,000000,44.48,44.9854,44.48,44.9854,6298,0
+IBOT.US,D,20240606,000000,45,45,44.54,44.66,1620,0
+IBOT.US,D,20240607,000000,44.45,44.5484,44.3759,44.3759,983,0
+IBOT.US,D,20240610,000000,44.28,44.8199,44.28,44.65,5175,0
+IBOT.US,D,20240611,000000,44.41,44.4341,44.345,44.4341,2337,0
+IBOT.US,D,20240612,000000,45.634,45.73,45.5459,45.5459,2875,0
+IBOT.US,D,20240613,000000,45.46,45.55,45,45.09,14548,0
+IBOT.US,D,20240614,000000,44.75,44.75,44.45,44.62,2078,0
+IBOT.US,D,20240617,000000,44.66,45.19,44.5503,45.1019,1547,0
+IBOT.US,D,20240618,000000,45.1001,45.73,45.1001,45.49,1289,0
+IBOT.US,D,20240620,000000,45.55,45.55,44.88,44.89,4723,0
+IBOT.US,D,20240621,000000,44.01,44.71,44.01,44.63,1058,0
+IBOT.US,D,20240624,000000,44.54,44.54,44.2,44.2,4404,0
+IBOT.US,D,20240625,000000,44.41,44.67,44.3472,44.67,3787,0
+IBOT.US,D,20240626,000000,44.5,44.5,44.24,44.4638,2079,0
+IBOT.US,D,20240627,000000,44.74,44.8,44.655,44.8,1213,0
+IBOT.US,D,20240628,000000,44.78,45.044,44.78,44.82,1963,0
+IBOT.US,D,20240701,000000,45.03,45.03,44.66,44.83,6288,0
+IBOT.US,D,20240702,000000,44.8,45.12,44.79,45.12,2258,0
+IBOT.US,D,20240703,000000,45.55,45.69,45.55,45.67,1601,0
+IBOT.US,D,20240705,000000,45.5165,45.81,45.5165,45.79,4528,0
+IBOT.US,D,20240708,000000,45.73,45.8899,45.72,45.72,2223,0
+IBOT.US,D,20240709,000000,45.5641,45.65,45.5002,45.52,2707,0
+IBOT.US,D,20240710,000000,46.055,46.32,46.055,46.2535,2657,0
+IBOT.US,D,20240711,000000,46.5497,46.5497,46.14,46.14,1523,0
+IBOT.US,D,20240712,000000,46.918,46.918,46.7135,46.7135,1364,0
+IBOT.US,D,20240715,000000,46.72,46.8905,46.645,46.65,4159,0
+IBOT.US,D,20240716,000000,46.7788,47.21,46.7788,47.04,2859,0
+IBOT.US,D,20240717,000000,46.15,46.15,45.56,45.59,3620,0
+IBOT.US,D,20240718,000000,45.48,45.48,44.52,44.68,7029,0
+IBOT.US,D,20240719,000000,44.61,44.61,44.27,44.27,2054,0
+IBOT.US,D,20240722,000000,45.055,45.2413,45.055,45.2413,1516,0
+IBOT.US,D,20240723,000000,44.91,45.02,44.77,44.77,8753,0
+IBOT.US,D,20240724,000000,44.26,44.3513,43.53,43.5727,4723,0
+IBOT.US,D,20240725,000000,43,43.555,43,43,2540,0
+IBOT.US,D,20240726,000000,43.65,43.7394,43.56,43.7394,1374,0
+IBOT.US,D,20240729,000000,43.76,43.76,43.49,43.49,3879,0
+IBOT.US,D,20240730,000000,43.765,43.765,42.95,43.1211,2447,0
+IBOT.US,D,20240731,000000,44.32,44.5019,44.32,44.5019,2399,0
+IBOT.US,D,20240801,000000,43.89,43.95,42.315,42.45,3627,0
+IBOT.US,D,20240802,000000,41.25,41.25,40.52,40.89,3586,0
+IBOT.US,D,20240805,000000,39.46,40.18,39.46,39.8709,11887,0
+IBOT.US,D,20240806,000000,40.15,41.1799,40.15,40.65,10234,0
+IBOT.US,D,20240807,000000,41.37,41.5586,40.12,40.1657,7455,0
+IBOT.US,D,20240808,000000,41.03,41.71,41.03,41.71,2643,0
+IBOT.US,D,20240809,000000,41.38,41.45,41.26,41.45,5110,0
+IBOT.US,D,20240812,000000,41.56,41.715,41.43,41.5,6414,0
+IBOT.US,D,20240813,000000,42.3272,42.6125,42.3272,42.6125,1387,0
+IBOT.US,D,20240814,000000,42.36,42.6089,42.36,42.6089,1286,0
+IBOT.US,D,20240815,000000,42.98,43.5,42.98,43.4,1995,0
+IBOT.US,D,20240816,000000,43.4399,43.46,43.365,43.4274,2125,0
+IBOT.US,D,20240819,000000,43.52,44.04,43.52,44.0138,2172,0
+IBOT.US,D,20240820,000000,44.1,44.1,43.8089,43.8089,2794,0
+IBOT.US,D,20240821,000000,44.2212,44.5,44.2212,44.4476,1170,0
+IBOT.US,D,20240822,000000,44.65,44.65,43.7376,43.7376,1618,0
+IBOT.US,D,20240823,000000,44.4099,44.5645,44.2101,44.5645,1119,0
+IBOT.US,D,20240826,000000,44.4,44.4,44.14,44.14,2844,0
+IBOT.US,D,20240827,000000,44.01,44.2956,44.01,44.2956,3866,0
+IBOT.US,D,20240828,000000,44.4096,44.4096,43.75,44.0132,2240,0
+IBOT.US,D,20240829,000000,44.46,44.71,44.1,44.1235,3256,0
+IBOT.US,D,20240830,000000,44.53,44.64,44.16,44.5762,4776,0
+IBOT.US,D,20240903,000000,43.49,43.49,42.66,42.66,1091,0
+IBOT.US,D,20240904,000000,42.28,42.5,42.2277,42.27,2861,0
+IBOT.US,D,20240905,000000,41.92,42.28,41.92,42.03,3980,0
+IBOT.US,D,20240906,000000,41.8,41.8,40.75,40.75,2973,0
+IBOT.US,D,20240909,000000,41.53,41.53,41.3477,41.4115,1349,0
+IBOT.US,D,20240910,000000,41.2311,41.4,41.05,41.4,2379,0
+IBOT.US,D,20240911,000000,41.245,42.3225,41.245,42.3225,6606,0
+IBOT.US,D,20240912,000000,42.215,42.46,42.14,42.46,3608,0
+IBOT.US,D,20240913,000000,42.83,42.8391,42.83,42.8391,703,0
+IBOT.US,D,20240916,000000,42.73,42.84,42.54,42.81,3233,0
+IBOT.US,D,20240917,000000,42.99,43.0195,42.9376,42.9376,1847,0
+IBOT.US,D,20240918,000000,42.9895,42.9895,42.7106,42.7106,3433,0
+IBOT.US,D,20240919,000000,43.8,44.26,43.8,44.0331,3529,0
+IBOT.US,D,20240920,000000,43.87,43.935,43.53,43.57,2841,0
+IBOT.US,D,20240923,000000,43.7,43.78,43.607,43.78,1400,0
+IBOT.US,D,20240924,000000,43.87,43.91,43.855,43.91,1152,0
+IBOT.US,D,20240925,000000,44.21,44.21,43.9061,43.9061,1781,0
+IBOT.US,D,20240926,000000,45.22,45.45,45.058,45.45,3166,0
+IBOT.US,D,20240927,000000,45.05,45.05,44.87,44.87,1351,0
+IBOT.US,D,20240930,000000,44.76,45.24,44,44.8234,137113,0
+IBOT.US,D,20241001,000000,44.1894,44.25,44.06,44.1698,1662,0
+IBOT.US,D,20241002,000000,43.98,44.54,43.98,44.39,4432,0
+IBOT.US,D,20241003,000000,44.02,44.18,44.02,44.08,7233,0
+IBOT.US,D,20241004,000000,44.61,44.61,44.38,44.48,2626,0
+IBOT.US,D,20241007,000000,44.23,44.3135,44.08,44.08,3113,0
+IBOT.US,D,20241008,000000,44.15,44.34,44.15,44.25,4976,0
+IBOT.US,D,20241009,000000,44.545,44.6394,44.53,44.58,1575,0
+IBOT.US,D,20241010,000000,44.117,44.41,44.04,44.41,2433,0
+IBOT.US,D,20241011,000000,44.76,44.765,44.65,44.74,1637,0
+IBOT.US,D,20241014,000000,44.74,45.11,44.74,45.11,6852,0
+IBOT.US,D,20241015,000000,45.04,45.04,43.41,43.46,5703,0
+IBOT.US,D,20241016,000000,43.2933,43.43,43.2933,43.34,2488,0
+IBOT.US,D,20241017,000000,43.34,43.5555,43.27,43.27,2962,0
+IBOT.US,D,20241018,000000,43.64,43.77,43.64,43.77,2152,0
+IBOT.US,D,20241021,000000,43.51,43.57,43.26,43.38,5035,0
+IBOT.US,D,20241022,000000,43.095,43.19,43.095,43.19,2527,0
+IBOT.US,D,20241023,000000,42.765,42.765,42.61,42.72,1129,0
+IBOT.US,D,20241024,000000,42.72,42.8504,42.58,42.8504,2087,0
+IBOT.US,D,20241025,000000,43.164,43.2935,42.9,42.92,1678,0
+IBOT.US,D,20241028,000000,43.2719,43.315,43.22,43.28,1802,0
+IBOT.US,D,20241029,000000,43.24,43.68,43.24,43.68,2206,0
+IBOT.US,D,20241030,000000,43.28,43.52,43.28,43.3,2829,0
+IBOT.US,D,20241031,000000,42.5294,42.63,42.5,42.61,2304,0
+IBOT.US,D,20241101,000000,42.63,43.02,42.63,42.81,2955,0
+IBOT.US,D,20241104,000000,42.85,42.9281,42.79,42.79,1639,0
+IBOT.US,D,20241105,000000,43.065,43.5,43.065,43.45,1630,0
+IBOT.US,D,20241106,000000,43.8349,44.1,43.8349,44.1,1656,0
+IBOT.US,D,20241107,000000,44.47,44.78,44.47,44.7784,4204,0
+IBOT.US,D,20241108,000000,44.29,44.29,43.98,44.03,70791,0
+IBOT.US,D,20241111,000000,44.33,44.37,44.1608,44.3281,8606,0
+IBOT.US,D,20241112,000000,44.06,44.06,43.5052,43.72,3159,0
+IBOT.US,D,20241113,000000,43.46,43.4872,43.21,43.24,61080,0
+IBOT.US,D,20241114,000000,43.63,43.63,43.3,43.3,5771,0
+IBOT.US,D,20241115,000000,42.86,42.86,42.37,42.52,4277,0
+IBOT.US,D,20241118,000000,42.33,42.72,42.33,42.61,4213,0
+IBOT.US,D,20241119,000000,42.52,42.83,42.505,42.83,3146,0
+IBOT.US,D,20241120,000000,42.63,42.63,42.31,42.61,5183,0
+IBOT.US,D,20241121,000000,42.82,43.135,42.66,43.05,3931,0
+IBOT.US,D,20241122,000000,42.98,43.41,42.98,43.41,4118,0
+IBOT.US,D,20241125,000000,43.87,43.9,43.66,43.777,3397,0
+IBOT.US,D,20241126,000000,43.365,43.3999,43.365,43.38,1911,0
+IBOT.US,D,20241127,000000,43.135,43.135,42.66,42.9298,1430,0
+IBOT.US,D,20241129,000000,43.19,43.67,43.19,43.6306,1011,0
+IBOT.US,D,20241202,000000,43.65,44.02,43.65,43.93,2443,0
+IBOT.US,D,20241203,000000,44.02,44.1074,43.89,44.1074,2414,0
+IBOT.US,D,20241204,000000,44.4984,44.4984,44.4401,44.4665,1605,0
+IBOT.US,D,20241205,000000,44.44,44.44,44.17,44.18,1923,0
+IBOT.US,D,20241206,000000,44.4611,44.47,44.29,44.3503,6292,0
+IBOT.US,D,20241209,000000,44.62,44.62,44.28,44.28,1727,0
+IBOT.US,D,20241210,000000,44.28,44.28,43.97,44.0863,3855,0
+IBOT.US,D,20241211,000000,44.35,44.37,44.24,44.33,53598,0
+IBOT.US,D,20241212,000000,44.14,44.19,43.99,43.99,4735,0
+IBOT.US,D,20241213,000000,43.49,43.58,43.49,43.58,661,0
+IBOT.US,D,20241216,000000,43.5,43.77,43.5,43.58,3670,0
+IBOT.US,D,20241217,000000,43.58,43.58,43.39,43.4513,2010,0
+IBOT.US,D,20241218,000000,43.76,43.82,42.2859,42.2859,2853,0
+IBOT.US,D,20241219,000000,42.53,42.53,42.04,42.04,2671,0
+IBOT.US,D,20241220,000000,42.305,42.7085,42.305,42.4025,2743,0
+IBOT.US,D,20241223,000000,41.22,41.36,41.13,41.3,158029,0
+IBOT.US,D,20241224,000000,41.98,41.98,41.4,41.8365,7529,0
+IBOT.US,D,20241227,000000,41.74,41.74,41.51,41.63,4310,0
+IBOT.US,D,20241230,000000,41.23,41.39,41.1,41.29,1301,0
+IBOT.US,D,20241231,000000,41.07,41.11,41.0445,41.1082,1372,0
+IBOT.US,D,20250102,000000,41.4788,41.4788,40.81,41.01,2758,0
+IBOT.US,D,20250103,000000,41.23,41.6483,41.23,41.63,4981,0
+IBOT.US,D,20250106,000000,42.22,42.67,42.16,42.35,5063,0
+IBOT.US,D,20250107,000000,42.8,42.8,42.005,42.11,7829,0
+IBOT.US,D,20250108,000000,41.86,42.041,41.86,41.99,3422,0
+IBOT.US,D,20250110,000000,41.74,41.74,41.15,41.2429,6110,0
+IBOT.US,D,20250113,000000,40.66,41.13,40.66,41.03,13216,0
+IBOT.US,D,20250114,000000,41.15,41.33,41.03,41.294,2497,0
+IBOT.US,D,20250115,000000,42.11,42.11,41.88,41.8884,2607,0
+IBOT.US,D,20250116,000000,42.125,42.4401,42.125,42.17,1492,0
+IBOT.US,D,20250117,000000,42.91,42.9112,42.76,42.84,4751,0
+IBOT.US,D,20250121,000000,43.41,43.832,43.3,43.7431,34204,0
+IBOT.US,D,20250122,000000,44.18,44.4498,44.18,44.1964,11525,0
+IBOT.US,D,20250123,000000,43.92,44.19,43.8301,44.19,6399,0
+IBOT.US,D,20250124,000000,44.33,44.38,44.085,44.085,5941,0
+IBOT.US,D,20250127,000000,42.69,42.91,42.38,42.5291,12288,0
+IBOT.US,D,20250128,000000,42.65,42.76,42.2785,42.76,1678,0
+IBOT.US,D,20250129,000000,42.86,42.8601,42.735,42.7394,1837,0
+IBOT.US,D,20250130,000000,42.8165,43.26,42.8165,43.1006,4363,0
+IBOT.US,D,20250131,000000,43.3473,43.69,42.93,42.95,3382,0
+IBOT.US,D,20250203,000000,41.93,42.34,41.68,42.04,6675,0
+IBOT.US,D,20250204,000000,42.26,42.62,42.26,42.59,2491,0
+IBOT.US,D,20250205,000000,42.52,42.83,42.42,42.83,2074,0
+IBOT.US,D,20250206,000000,42.84,42.9867,42.83,42.9867,1145,0
+IBOT.US,D,20250207,000000,43.06,43.11,42.38,42.5231,3765,0
+IBOT.US,D,20250210,000000,42.93,43.19,42.93,43.1464,5757,0
+IBOT.US,D,20250211,000000,43.11,43.34,43.11,43.2481,1767,0
+IBOT.US,D,20250212,000000,42.67,43.07,42.67,43.07,1671,0
+IBOT.US,D,20250214,000000,43.8106,43.8689,43.63,43.6944,5290,0
+IBOT.US,D,20250218,000000,43.96,44.0959,43.96,44.0757,5058,0
+IBOT.US,D,20250219,000000,43.95,44.11,43.8702,44.06,4072,0
+IBOT.US,D,20250220,000000,44.32,44.32,44,44.2279,4184,0
+IBOT.US,D,20250221,000000,44.21,44.21,43.43,43.43,5902,0
+IBOT.US,D,20250224,000000,43.57,43.57,43,43.39,3919,0
+IBOT.US,D,20250225,000000,42.78,42.91,42.78,42.8387,3812,0
+IBOT.US,D,20250226,000000,43.1367,43.1367,43,43,625,0
+IBOT.US,D,20250227,000000,43.4,43.4,41.84,41.91,27540,0
+IBOT.US,D,20250228,000000,41.55,41.93,41.55,41.93,7220,0
+IBOT.US,D,20250303,000000,42.23,42.4472,41.36,41.4893,7069,0
+IBOT.US,D,20250304,000000,41.01,41.1,40.64,41.1,4411,0
+IBOT.US,D,20250305,000000,42.0083,42.4335,41.79,42.4335,1341,0
+IBOT.US,D,20250307,000000,41.67,42.35,41.67,42.32,13635,0
+IBOT.US,D,20250310,000000,41.33,41.33,40.8219,40.94,7356,0
+IBOT.US,D,20250311,000000,41.12,41.16,40.47,40.8443,6089,0
+IBOT.US,D,20250312,000000,41.3977,41.3977,40.99,41.07,1516,0
+IBOT.US,D,20250313,000000,40.66,40.78,40.46,40.595,2736,0
+IBOT.US,D,20250314,000000,41.6799,41.7485,41.6799,41.7485,844,0
+IBOT.US,D,20250317,000000,41.82,42.06,41.78,42.06,9467,0
+IBOT.US,D,20250318,000000,41.95,41.95,41.7962,41.8393,10523,0
+IBOT.US,D,20250319,000000,42.11,42.25,42.03,42.25,6948,0
+IBOT.US,D,20250320,000000,41.68,41.9749,41.68,41.95,8264,0
+IBOT.US,D,20250321,000000,41.11,41.59,41.11,41.59,28554,0
+IBOT.US,D,20250324,000000,41.95,42.06,41.92,42.06,2221,0
+IBOT.US,D,20250325,000000,42.03,42.1121,42.03,42.09,2747,0
+IBOT.US,D,20250326,000000,41.67,41.67,41.13,41.31,4155,0
+IBOT.US,D,20250327,000000,40.87,40.93,40.87,40.93,537,0
+IBOT.US,D,20250328,000000,40.0629,40.0629,39.72,39.82,3213,0
+IBOT.US,D,20250331,000000,39.02,39.32,38.9664,39.32,1373,0
+IBOT.US,D,20250401,000000,39.04,39.34,38.88,39.34,31203,0
+IBOT.US,D,20250402,000000,39.12,39.77,39.12,39.73,1842,0
+IBOT.US,D,20250403,000000,38.4,38.4,37.16,37.22,13554,0
+IBOT.US,D,20250404,000000,35.88,35.88,34.6407,34.78,6904,0
+IBOT.US,D,20250407,000000,33.52,35.27,33.42,34.725,12542,0
+IBOT.US,D,20250408,000000,36.05,36.05,34.1361,34.14,7841,0
+IBOT.US,D,20250409,000000,34.45,38.32,34.32,38.05,8727,0
+IBOT.US,D,20250410,000000,37.055,37.055,36.32,36.53,13632,0
+IBOT.US,D,20250411,000000,36.41,36.96,36.12,36.95,9578,0
+IBOT.US,D,20250414,000000,37.43,37.52,37.2215,37.35,4656,0
+IBOT.US,D,20250415,000000,37.63,37.83,37.58,37.63,5411,0
+IBOT.US,D,20250416,000000,37.0705,37.0705,36.515,36.8,1485,0
+IBOT.US,D,20250417,000000,37.1,37.19,36.97,36.97,14573,0
+IBOT.US,D,20250421,000000,37.07,37.12,36.14,36.52,27352,0
+IBOT.US,D,20250422,000000,36.9614,37.3596,36.9614,37.205,5923,0
+IBOT.US,D,20250423,000000,38.23,38.4936,37.82,37.83,4504,0
+IBOT.US,D,20250424,000000,38.8007,38.93,38.8,38.93,1459,0
+IBOT.US,D,20250425,000000,39.07,39.41,38.95,39.41,5096,0
+IBOT.US,D,20250428,000000,39.25,39.3001,38.94,39.3,4285,0
+IBOT.US,D,20250429,000000,39.0487,39.29,39.0487,39.13,7825,0
+IBOT.US,D,20250430,000000,38.5154,39.2481,38.511,39.2481,3031,0
+IBOT.US,D,20250501,000000,39.53,39.67,39.335,39.335,5177,0
+IBOT.US,D,20250502,000000,40.145,40.37,40.145,40.33,3277,0
+IBOT.US,D,20250505,000000,40.16,40.39,40.16,40.3,2600,0
+IBOT.US,D,20250506,000000,39.79,40.1,39.79,40.0147,3772,0
+IBOT.US,D,20250507,000000,40.24,40.49,39.99,40.49,10751,0
+IBOT.US,D,20250508,000000,41.06,41.093778,40.8369,40.8369,1643,0
+IBOT.US,D,20250509,000000,40.9941,40.9941,40.89,40.99,4807,0
+IBOT.US,D,20250512,000000,42.31,42.61,42.3,42.61,6304,0
+IBOT.US,D,20250513,000000,42.7,43.2514,42.7,43.21,1709,0
+IBOT.US,D,20250514,000000,43.309,43.309,42.98,43.05,1794,0
+IBOT.US,D,20250515,000000,42.895,42.98,42.895,42.98,620,0
+IBOT.US,D,20250516,000000,42.825,42.93,42.77,42.93,1426,0
+IBOT.US,D,20250519,000000,42.765,43,42.765,42.9,12899,0
+IBOT.US,D,20250520,000000,42.97,43.0299,42.9,42.96,4150,0
+IBOT.US,D,20250521,000000,42.7,43.05,42.36,42.36,16157,0
+IBOT.US,D,20250522,000000,42.16,42.57,42.16,42.26,5066,0
+IBOT.US,D,20250523,000000,41.79,42.2,41.77,42.11,8962,0
+IBOT.US,D,20250527,000000,42.88,43.26,42.88,43.26,2398,0
+IBOT.US,D,20250528,000000,43.09,43.09,42.69,42.7,2565,0
+IBOT.US,D,20250530,000000,42.85,42.85,42.1,42.47,13656,0
+IBOT.US,D,20250602,000000,42.4,42.77,42.35,42.77,819,0
+IBOT.US,D,20250603,000000,42.48,42.93,42.48,42.93,1009,0
+IBOT.US,D,20250604,000000,43.05,43.3311,43.05,43.29,1904,0
+IBOT.US,D,20250605,000000,43.43,43.4889,43.21,43.21,928,0
+IBOT.US,D,20250606,000000,43.545,43.604,43.51,43.51,2535,0
+IBOT.US,D,20250609,000000,43.61,43.97,43.59,43.75,4244,0
+IBOT.US,D,20250610,000000,43.995,44.32,43.992,44.32,8948,0
+IBOT.US,D,20250611,000000,44.585,44.585,44.24,44.35,3075,0
+IBOT.US,D,20250612,000000,44.32,44.4799,44.3,44.36,4117,0
+IBOT.US,D,20250613,000000,43.68,43.835,43.55,43.55,2324,0
+IBOT.US,D,20250616,000000,44.401,44.4385,44.2901,44.38,5698,0
+IBOT.US,D,20250617,000000,44.16,44.1898,43.72,43.72,962,0
+IBOT.US,D,20250618,000000,44.02,44.16,43.78,43.9,8555,0
+IBOT.US,D,20250620,000000,43.8,43.8,43.42,43.5,1882,0
+IBOT.US,D,20250623,000000,43.25,43.88,43.21,43.88,7443,0
+IBOT.US,D,20250624,000000,44.15,44.6322,44.15,44.63,4945,0
+IBOT.US,D,20250625,000000,44.59,44.79,44.49,44.79,1667,0
+IBOT.US,D,20250626,000000,45.19,45.46,45.05,45.46,5594,0
+IBOT.US,D,20250627,000000,45.9,46.17,45.72,45.88,5008,0
+IBOT.US,D,20250630,000000,46.02,46.02,45.81,45.94,6480,0
+IBOT.US,D,20250701,000000,45.7,45.9,45.55,45.71,4132,0
+IBOT.US,D,20250702,000000,46.2399,46.2399,46.2,46.2,1004,0
+IBOT.US,D,20250703,000000,46.54,46.78,46.54,46.78,2098,0
+IBOT.US,D,20250707,000000,46.31,46.33,45.7285,45.84,8074,0
+IBOT.US,D,20250708,000000,47.46,47.46,46.14,46.45,1997,0
+IBOT.US,D,20250709,000000,46.68,46.74,46.43,46.74,4176,0
+IBOT.US,D,20250710,000000,46.54,46.9,46.54,46.78,3017,0
+IBOT.US,D,20250711,000000,46.62,46.67,46.595,46.63,1793,0
+IBOT.US,D,20250714,000000,46.54,46.6,46.4,46.48,4998,0
+IBOT.US,D,20250715,000000,46.86,46.88,46.645,46.69,5207,0
+IBOT.US,D,20250716,000000,46.29,46.609,46.14,46.5475,3500,0
+IBOT.US,D,20250717,000000,46.8,47.1351,46.8,47.1351,3506,0
+IBOT.US,D,20250718,000000,47.23,47.26,46.9997,47.055,11654,0
+IBOT.US,D,20250721,000000,47.23,47.4604,47.0134,47.0134,7503,0
+IBOT.US,D,20250722,000000,46.92,46.92,46.69,46.8134,2440,0
+IBOT.US,D,20250723,000000,47.76,47.9203,47.56,47.9203,6671,0
+IBOT.US,D,20250724,000000,47.87,47.879,47.6901,47.762,8194,0
+IBOT.US,D,20250725,000000,47.539,47.6987,47.539,47.6987,1081,0
+IBOT.US,D,20250728,000000,47.81,47.81,47.6,47.6455,5835,0
+IBOT.US,D,20250729,000000,48.9,48.9,47.23,47.2699,13044,0
+IBOT.US,D,20250730,000000,47.33,47.439,47,47.0677,11232,0
+IBOT.US,D,20250731,000000,47.1,47.1,46.53,46.5546,3292,0
+IBOT.US,D,20250801,000000,46.3,46.3,45.728,46.1256,5380,0
+IBOT.US,D,20250804,000000,46.45,46.8648,46.45,46.8648,2189,0
+IBOT.US,D,20250805,000000,46.88,46.89,46.6301,46.7819,5859,0
+IBOT.US,D,20250806,000000,46.97,46.97,46.0499,46.495,6654,0
+IBOT.US,D,20250807,000000,46.55,46.55,46.27,46.4416,5900,0
+IBOT.US,D,20250808,000000,46.8516,47.054,46.8516,47.01,2704,0
+IBOT.US,D,20250811,000000,47.05,47.05,46.596,46.596,2445,0
+IBOT.US,D,20250812,000000,46.82,47.5,46.7618,47.4646,3697,0
+IBOT.US,D,20250813,000000,47.52,47.795,47.52,47.795,4195,0
+IBOT.US,D,20250814,000000,47.66,47.76,47.509,47.73,6020,0
+IBOT.US,D,20250815,000000,47.37,47.4,47.31,47.3213,2442,0
+IBOT.US,D,20250818,000000,47.12,47.365,47.12,47.365,5614,0
+IBOT.US,D,20250819,000000,47.65,47.65,47.11,47.1659,6142,0
+IBOT.US,D,20250820,000000,47.01,47.01,46.5,46.9419,3090,0
+IBOT.US,D,20250821,000000,46.61,46.8193,46.5405,46.5627,2731,0
+IBOT.US,D,20250822,000000,47.6774,47.8338,47.6774,47.7329,1380,0
+IBOT.US,D,20250825,000000,47.589,47.589,47.37,47.3995,2181,0
+IBOT.US,D,20250826,000000,47.5804,47.6699,47.505,47.6203,1807,0
+IBOT.US,D,20250827,000000,47.355,47.6403,47.355,47.6403,2249,0
+IBOT.US,D,20250828,000000,47.99,48,47.94,47.949,3160,0
+IBOT.US,D,20250829,000000,47.4768,47.4768,47.185,47.2446,2611,0
+IBOT.US,D,20250902,000000,46.35,46.6231,46.2186,46.6231,4688,0
+IBOT.US,D,20250903,000000,46.825,46.825,46.48,46.7196,4732,0
+IBOT.US,D,20250904,000000,46.78,47.1852,46.6,47.1852,2992,0
+IBOT.US,D,20250905,000000,47.82,47.82,47.5,47.6006,2917,0
+IBOT.US,D,20250908,000000,48.17,48.2592,48.145,48.19,1609,0
+IBOT.US,D,20250909,000000,48.07,48.07,47.73,47.9472,3741,0
+IBOT.US,D,20250910,000000,48.32,48.33,47.964,48.0455,3283,0
+IBOT.US,D,20250911,000000,48.58,48.82,48.58,48.7501,3344,0
+IBOT.US,D,20250912,000000,48.83,48.83,48.39,48.4272,2891,0
+IBOT.US,D,20250915,000000,48.69,48.939,48.54,48.8286,2501,0
+IBOT.US,D,20250916,000000,49.1,49.11,48.64,48.8238,5689,0
+IBOT.US,D,20250917,000000,48.79,48.9,48.5944,48.5944,4512,0
+IBOT.US,D,20250918,000000,49.61,49.8496,49.56,49.8231,4825,0
+IBOT.US,D,20250919,000000,49.66,49.73,49.6026,49.7003,5339,0
+IBOT.US,D,20250922,000000,50,50.6222,50,50.6222,3522,0
+IBOT.US,D,20250923,000000,50.8,50.81,50.4732,50.4732,8514,0
+IBOT.US,D,20250924,000000,50.0533,50.0533,49.77,49.8203,6074,0
+IBOT.US,D,20250925,000000,49.1409,49.49,49.1409,49.4577,3527,0
+IBOT.US,D,20250926,000000,49.3311,49.5029,49.295,49.5029,1284,0
+IBOT.US,D,20250929,000000,49.84,49.84,49.5864,49.6396,4295,0
+IBOT.US,D,20250930,000000,49.71,49.9384,49.71,49.9384,5886,0
+IBOT.US,D,20251001,000000,50.0688,50.43,50.0688,50.3722,7027,0
+IBOT.US,D,20251002,000000,50.8311,51.15,50.83,51.0842,4159,0
+IBOT.US,D,20251003,000000,51.49,51.63,51.2411,51.3199,9837,0
+IBOT.US,D,20251006,000000,52.21,52.4,52.0755,52.355,6777,0
+IBOT.US,D,20251007,000000,52.36,52.36,51.08,51.085,10697,0
+IBOT.US,D,20251008,000000,50.94,51.271,50.94,51.271,6665,0
+IBOT.US,D,20251009,000000,51.57,51.57,50.975,51.0633,3998,0
+IBOT.US,D,20251010,000000,50.96,50.995,49.0341,49.0341,6017,0
+IBOT.US,D,20251013,000000,49.92,50.36,49.87,50.3127,5588,0
+IBOT.US,D,20251014,000000,49.65,50.525,49.65,50.2043,2992,0
+IBOT.US,D,20251015,000000,51.14,51.26,50.69,50.9854,6445,0
+IBOT.US,D,20251016,000000,51.165,51.165,50.7066,50.8913,2726,0
+IBOT.US,D,20251017,000000,50.89,51.1272,50.89,51.0661,1290,0
+IBOT.US,D,20251020,000000,51.51,52.1,51.51,52.0121,9663,0
+IBOT.US,D,20251021,000000,51.69,51.97,51.5046,51.7649,7654,0
+IBOT.US,D,20251022,000000,51.75,51.75,50.75,51.1058,6512,0
+IBOT.US,D,20251023,000000,51.6899,51.85,51.59,51.7489,2523,0
+IBOT.US,D,20251024,000000,52.249,52.2899,52.15,52.155,4056,0
+IBOT.US,D,20251027,000000,52.71,52.8079,52.6012,52.8079,5557,0
+IBOT.US,D,20251028,000000,52.74,52.745,52.4501,52.5855,4432,0
+IBOT.US,D,20251029,000000,52.9,53.309,52.8901,52.9382,9047,0
+IBOT.US,D,20251030,000000,52.91,53.099,52.73,52.8108,3065,0
+IBOT.US,D,20251031,000000,52.845,52.9186,52.37,52.785,5287,0
+IBOT.US,D,20251103,000000,53.04,53.04,52.69,52.8806,6302,0
+IBOT.US,D,20251104,000000,52.16,52.49,51.798,51.798,3847,0
+IBOT.US,D,20251105,000000,51.78,52.165,51.78,52.12,4541,0
+IBOT.US,D,20251106,000000,52.03,52.03,51.1785,51.385,2382,0
+IBOT.US,D,20251107,000000,50.77,50.9953,50.09,50.9953,13571,0
+IBOT.US,D,20251110,000000,51.64,51.9186,51.27,51.8556,4414,0
+IBOT.US,D,20251111,000000,51.64,51.64,51.3,51.4279,2571,0
+IBOT.US,D,20251112,000000,51.64,51.9,51.6,51.7207,5141,0
+IBOT.US,D,20251113,000000,51.45,51.45,50.36,50.5064,3241,0
+IBOT.US,D,20251114,000000,50,50.84,49.89,50.3769,4789,0
+IBOT.US,D,20251117,000000,49.95,50.32,49.4,49.6326,8401,0
+IBOT.US,D,20251118,000000,48.915,48.985,48.5645,48.7922,5736,0
+IBOT.US,D,20251119,000000,48.81,49.325,48.81,49.2091,3337,0
+IBOT.US,D,20251120,000000,50.13,50.15,47.93,48.0321,22720,0
+IBOT.US,D,20251121,000000,48.08,48.95,47.92,48.7994,3142,0
+IBOT.US,D,20251124,000000,49.02,49.58,49.02,49.5426,7930,0
+IBOT.US,D,20251125,000000,49.63,50.3148,49.17,50.3148,3766,0
+IBOT.US,D,20251126,000000,50.68,51.2067,50.68,51.0914,4455,0
+IBOT.US,D,20251128,000000,51.25,51.4235,51.17,51.4235,1626,0
+IBOT.US,D,20251201,000000,51.08,51.61,51.08,51.3241,5453,0
+IBOT.US,D,20251202,000000,51.55,51.6023,51.31,51.6023,1653,0
+IBOT.US,D,20251203,000000,51.67,52.4072,51.63,52.4072,4993,0
+IBOT.US,D,20251204,000000,53.04,53.14,52.83,52.9361,9846,0
+IBOT.US,D,20251205,000000,53.22,53.265,53.03,53.03,9180,0
+IBOT.US,D,20251208,000000,53.27,53.36,52.93,53.0144,9143,0
+IBOT.US,D,20251209,000000,53.03,53.25,53.03,53.0694,6534,0
+IBOT.US,D,20251210,000000,52.99,53.7299,52.8,53.5312,14359,0
+IBOT.US,D,20251211,000000,53.44,53.7963,53.17,53.7963,4198,0
+IBOT.US,D,20251212,000000,53.65,53.68,52.5,52.5952,19938,0
+IBOT.US,D,20251215,000000,53,53.035,52.61,52.6472,13634,0
+IBOT.US,D,20251216,000000,52.53,52.5414,52.16,52.4139,12853,0
+IBOT.US,D,20251217,000000,52.22,52.22,51.0705,51.0705,5875,0
+IBOT.US,D,20251218,000000,51.9,51.9797,51.51,51.6614,15542,0
+IBOT.US,D,20251219,000000,52.22,52.3985,52.22,52.3028,5421,0
+IBOT.US,D,20251222,000000,52.64,52.75,52.54,52.6728,6870,0
+IBOT.US,D,20251223,000000,52.71,52.925,52.71,52.88,7724,0
+IBOT.US,D,20251224,000000,53.02,53.02,52.885,52.94,1985,0
+IBOT.US,D,20251226,000000,53.06,53.06,52.88,52.9893,4541,0
+IBOT.US,D,20251229,000000,53.07,53.09,52.88,53.0231,3170,0
+IBOT.US,D,20251230,000000,53.25,53.25,53.1,53.1,5762,0
+IBOT.US,D,20251231,000000,53.13,53.13,52.65,52.65,4859,0
+IBOT.US,D,20260102,000000,53.29,53.65,53.26,53.5597,11312,0
+IBOT.US,D,20260105,000000,54.24,55.01,54.235,54.86,14005,0
+IBOT.US,D,20260106,000000,54.85,55.46,54.85,55.4386,14530,0
+IBOT.US,D,20260107,000000,55.6,55.6,55.265,55.2997,11806,0
+IBOT.US,D,20260108,000000,55,55,54.4101,54.7401,24650,0
+IBOT.US,D,20260109,000000,55.51,56.04,55.51,56.04,17352,0
+IBOT.US,D,20260112,000000,55.98,56.3899,55.98,56.275,23364,0
+IBOT.US,D,20260113,000000,56.06,56.15,55.73,55.73,11344,0
+IBOT.US,D,20260114,000000,55.96,55.9781,55.68,55.93,11836,0
+IBOT.US,D,20260115,000000,57.05,57.12,56.76,56.76,20579,0
+IBOT.US,D,20260116,000000,57.18,57.27,56.95,57.065,17434,0
+IBOT.US,D,20260120,000000,55.77,55.96,55.25,55.359,19871,0
+IBOT.US,D,20260121,000000,55.77,56.92,55.77,56.75,9207,0
+IBOT.US,D,20260122,000000,57.36,57.42,57.1085,57.23,9441,0
+IBOT.US,D,20260123,000000,57.02,57.07,56.75,57.0019,14190,0
+IBOT.US,D,20260126,000000,57.09,57.21,57.09,57.1105,14181,0
+IBOT.US,D,20260127,000000,57.53,57.8794,57.505,57.8441,10259,0
+IBOT.US,D,20260128,000000,58.16,58.16,57.39,57.652,24513,0
+IBOT.US,D,20260129,000000,58.02,58.125,57.03,58.019,31044,0
+IBOT.US,D,20260130,000000,57.6,57.7809,56.88,57.01,10839,0
+IBOT.US,D,20260202,000000,56.39,57.22,56.37,57.0741,21553,0
+IBOT.US,D,20260203,000000,57.07,57.22,56.3,56.9104,14089,0
+IBOT.US,D,20260204,000000,57.08,57.41,56.18,56.5461,17581,0
+IBOT.US,D,20260205,000000,56,56.33,55.7009,55.81,21330,0
+IBOT.US,D,20260206,000000,57.32,58.0439,57.24,58.0439,11043,0
+IBOT.US,D,20260209,000000,58,58.8,58,58.7418,6557,0
+IBOT.US,D,20260210,000000,59.2,59.49,59.04,59.23,38148,0
+IBOT.US,D,20260211,000000,59.53,59.86,59.0331,59.2521,17454,0
+IBOT.US,D,20260212,000000,59.74,59.8,58.42,58.4438,20005,0
+IBOT.US,D,20260213,000000,59.09,59.52,58.5583,59.3,10502,0
+IBOT.US,D,20260217,000000,58.8,59.36,58.4,59.1425,21745,0
+IBOT.US,D,20260218,000000,59.39,59.85,59.39,59.585,11013,0

daily/us/nasdaq etfs/ibtq.us.txt

@@ -0,0 +1,219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBTQ.US,D,20250327,000000,24.89,24.91,24.89,24.91,1500,0
+IBTQ.US,D,20250331,000000,25.27,25.27,25.1891,25.2084,2315,0
+IBTQ.US,D,20250401,000000,25.37,25.44,25.31,25.31,10103,0
+IBTQ.US,D,20250402,000000,25.37,25.37,25.2797,25.2797,109,0
+IBTQ.US,D,20250403,000000,25.61,25.61,25.5453,25.5453,432,0
+IBTQ.US,D,20250404,000000,25.87,25.87,25.665,25.665,380,0
+IBTQ.US,D,20250407,000000,25.51,25.51,25.2904,25.2904,221,0
+IBTQ.US,D,20250408,000000,25.19,25.325,25.1244,25.1244,12988,0
+IBTQ.US,D,20250409,000000,24.99,25.0505,24.8958,25.0505,18716,0
+IBTQ.US,D,20250410,000000,25.1,25.1,24.88,24.905,4259,0
+IBTQ.US,D,20250411,000000,24.76,24.77,24.64,24.77,3379,0
+IBTQ.US,D,20250414,000000,24.8804,24.98,24.86,24.9485,6127,0
+IBTQ.US,D,20250415,000000,25.06,25.06,25.0156,25.0156,211,0
+IBTQ.US,D,20250416,000000,25.08,25.15,25.08,25.137,850,0
+IBTQ.US,D,20250417,000000,25.15,25.15,25.02,25.0267,3260,0
+IBTQ.US,D,20250421,000000,25.03,25.03,24.8872,24.8872,1435,0
+IBTQ.US,D,20250422,000000,24.94,24.9532,24.9177,24.9177,1987,0
+IBTQ.US,D,20250425,000000,25.15,25.2099,25.15,25.2016,11036,0
+IBTQ.US,D,20250428,000000,25.21,25.2981,25.21,25.2981,259,0
+IBTQ.US,D,20250429,000000,25.35,25.4,25.35,25.4,190,0
+IBTQ.US,D,20250501,000000,25.19,25.2008,25.1765,25.2008,901,0
+IBTQ.US,D,20250505,000000,24.95,24.98,24.93,24.9718,19761,0
+IBTQ.US,D,20250506,000000,24.96,25.05,24.9599,25.05,3992,0
+IBTQ.US,D,20250507,000000,25.1183,25.16,25.1183,25.1251,656,0
+IBTQ.US,D,20250508,000000,25.06,25.06,24.9191,24.9191,1341,0
+IBTQ.US,D,20250509,000000,24.96,24.97,24.936,24.936,1958,0
+IBTQ.US,D,20250512,000000,24.8,24.8098,24.7686,24.7686,2451,0
+IBTQ.US,D,20250513,000000,24.75,24.778,24.7,24.7393,6251,0
+IBTQ.US,D,20250514,000000,24.73,24.73,24.6454,24.6454,11530,0
+IBTQ.US,D,20250515,000000,24.8204,24.8204,24.8098,24.8098,1326,0
+IBTQ.US,D,20250516,000000,25.45,25.45,24.8263,24.8263,3295,0
+IBTQ.US,D,20250519,000000,24.7383,24.81,24.7383,24.807,5706,0
+IBTQ.US,D,20250520,000000,24.77,24.77,24.765,24.765,157,0
+IBTQ.US,D,20250521,000000,24.6494,24.66,24.5592,24.57,3828,0
+IBTQ.US,D,20250522,000000,24.574,24.6672,24.574,24.6672,1415,0
+IBTQ.US,D,20250523,000000,24.74,24.75,24.74,24.74,5078,0
+IBTQ.US,D,20250527,000000,24.8011,24.88,24.8,24.86,6210,0
+IBTQ.US,D,20250528,000000,24.8,24.8,24.79,24.795,2921,0
+IBTQ.US,D,20250529,000000,24.8884,24.91,24.86,24.8929,972,0
+IBTQ.US,D,20250530,000000,24.95,24.96,24.91,24.9494,15766,0
+IBTQ.US,D,20250602,000000,24.81,24.83,24.75,24.7801,4532,0
+IBTQ.US,D,20250603,000000,24.82,24.82,24.75,24.765,3225,0
+IBTQ.US,D,20250604,000000,24.9246,24.9556,24.9246,24.9556,658,0
+IBTQ.US,D,20250605,000000,24.99,24.99,24.89,24.8999,1765,0
+IBTQ.US,D,20250606,000000,24.75,24.77,24.6846,24.6846,1941,0
+IBTQ.US,D,20250609,000000,24.69,24.76,24.69,24.735,3628,0
+IBTQ.US,D,20250611,000000,24.89,24.89,24.875,24.875,1383,0
+IBTQ.US,D,20250612,000000,24.99,24.99,24.97,24.99,6544,0
+IBTQ.US,D,20250613,000000,25,25,24.87,24.895,7227,0
+IBTQ.US,D,20250616,000000,24.89,24.89,24.815,24.815,1666,0
+IBTQ.US,D,20250617,000000,24.86,24.9455,24.86,24.9451,330,0
+IBTQ.US,D,20250618,000000,25.0079,25.01,24.96,24.96,4050,0
+IBTQ.US,D,20250620,000000,25,25.0086,24.9702,24.9702,4425,0
+IBTQ.US,D,20250623,000000,25.11,25.14,25.06,25.06,4342,0
+IBTQ.US,D,20250624,000000,25.13,25.155,25.13,25.155,3069,0
+IBTQ.US,D,20250626,000000,25.23,25.25,25.23,25.25,508,0
+IBTQ.US,D,20250627,000000,25.22,25.23,25.19,25.195,8747,0
+IBTQ.US,D,20250630,000000,25.23,25.2953,25.23,25.2953,318,0
+IBTQ.US,D,20250701,000000,25.16,25.23,25.13,25.1651,37313,0
+IBTQ.US,D,20250702,000000,25.09,25.1,25.07,25.1,1093,0
+IBTQ.US,D,20250703,000000,25.03,25.03,24.9999,25.01,2744,0
+IBTQ.US,D,20250707,000000,24.94,24.9592,24.92,24.925,10247,0
+IBTQ.US,D,20250708,000000,24.86,24.88,24.85,24.88,8759,0
+IBTQ.US,D,20250709,000000,24.95,25.0177,24.9447,25.0177,7245,0
+IBTQ.US,D,20250710,000000,24.9647,25.01,24.9647,25.01,1061,0
+IBTQ.US,D,20250711,000000,24.9047,24.91,24.88,24.885,5236,0
+IBTQ.US,D,20250714,000000,24.91,24.97,24.84,24.875,20440,0
+IBTQ.US,D,20250715,000000,24.8,24.8,24.76,24.76,3844,0
+IBTQ.US,D,20250716,000000,24.84,24.84,24.77,24.825,9355,0
+IBTQ.US,D,20250717,000000,24.85,25.03,24.82,24.82,980473,0
+IBTQ.US,D,20250718,000000,24.8702,24.8905,24.8702,24.88,490,0
+IBTQ.US,D,20250721,000000,24.98,25.02,24.9767,24.9767,1577,0
+IBTQ.US,D,20250722,000000,25.07,25.08,25.0537,25.0537,26308,0
+IBTQ.US,D,20250723,000000,24.97,25.01,24.9615,24.9644,35557,0
+IBTQ.US,D,20250724,000000,24.93,24.93,24.9159,24.9159,1064,0
+IBTQ.US,D,20250725,000000,24.91,25.025,24.91,24.9901,31664,0
+IBTQ.US,D,20250728,000000,24.96,24.96,24.925,24.9337,4573,0
+IBTQ.US,D,20250729,000000,24.97,25.12,24.97,25.115,11513,0
+IBTQ.US,D,20250730,000000,25.02,25.08,25.01,25.0257,4118,0
+IBTQ.US,D,20250731,000000,25.07,25.11,25.0435,25.0503,5384,0
+IBTQ.US,D,20250801,000000,25.21,25.3,25.2,25.295,2669,0
+IBTQ.US,D,20250804,000000,25.32,25.34,25.27,25.325,7328,0
+IBTQ.US,D,20250805,000000,25.29,25.34,25.29,25.32,4510,0
+IBTQ.US,D,20250806,000000,25.2656,25.3,25.24,25.28,9275,0
+IBTQ.US,D,20250807,000000,25.31,25.31,25.25,25.267,14845,0
+IBTQ.US,D,20250808,000000,25.22,25.22,25.2,25.205,4975,0
+IBTQ.US,D,20250811,000000,25.24,25.26,25.2147,25.225,7749,0
+IBTQ.US,D,20250812,000000,25.17,25.2399,25.17,25.195,18804,0
+IBTQ.US,D,20250813,000000,25.27,25.32,25.27,25.2999,9004,0
+IBTQ.US,D,20250814,000000,25.2411,25.2411,25.18,25.2,7602,0
+IBTQ.US,D,20250815,000000,25.15,25.155,25.13,25.14,3398,0
+IBTQ.US,D,20250818,000000,25.14,25.14,25.1174,25.1174,3426,0
+IBTQ.US,D,20250819,000000,25.1863,25.2052,25.18,25.1931,3267,0
+IBTQ.US,D,20250820,000000,25.22,25.2488,25.21,25.225,12526,0
+IBTQ.US,D,20250821,000000,25.145,25.16,25.14,25.155,24700,0
+IBTQ.US,D,20250822,000000,25.18,25.3009,25.18,25.295,12105,0
+IBTQ.US,D,20250825,000000,25.25,25.2783,25.2218,25.265,5510,0
+IBTQ.US,D,20250826,000000,25.2518,25.32,25.2518,25.315,3575,0
+IBTQ.US,D,20250827,000000,25.26,25.3404,25.26,25.3404,5857,0
+IBTQ.US,D,20250828,000000,25.36,25.43,25.359,25.43,5745,0
+IBTQ.US,D,20250829,000000,25.375,25.41,25.365,25.395,14764,0
+IBTQ.US,D,20250902,000000,25.2,25.2389,25.2,25.2158,2495,0
+IBTQ.US,D,20250903,000000,25.29,25.36,25.28,25.32,882716,0
+IBTQ.US,D,20250904,000000,25.39,25.44,25.37,25.4361,49125,0
+IBTQ.US,D,20250905,000000,25.6,25.645,25.595,25.595,43640,0
+IBTQ.US,D,20250908,000000,25.68,25.92,25.65,25.6851,43959,0
+IBTQ.US,D,20250909,000000,25.663,25.663,25.61,25.61,17611,0
+IBTQ.US,D,20250910,000000,25.67,25.76,25.6699,25.7,10376,0
+IBTQ.US,D,20250911,000000,25.78,25.78,25.73,25.745,15178,0
+IBTQ.US,D,20250912,000000,25.6782,25.6792,25.64,25.675,12045,0
+IBTQ.US,D,20250915,000000,25.73,25.7314,25.7,25.715,20299,0
+IBTQ.US,D,20250916,000000,25.75,25.75,25.7001,25.7302,15394,0
+IBTQ.US,D,20250917,000000,25.74,25.826,25.665,25.665,9633,0
+IBTQ.US,D,20250918,000000,25.55,25.6,25.55,25.5753,2850,0
+IBTQ.US,D,20250919,000000,25.565,25.58,25.54,25.5642,124076,0
+IBTQ.US,D,20250922,000000,25.57,25.57,25.5247,25.525,13892,0
+IBTQ.US,D,20250923,000000,25.56,25.6,25.535,25.5953,13022,0
+IBTQ.US,D,20250924,000000,25.545,25.56,25.5381,25.55,9129,0
+IBTQ.US,D,20250925,000000,25.45,25.49,25.45,25.48,2726,0
+IBTQ.US,D,20250926,000000,25.4703,25.5135,25.44,25.4636,9959,0
+IBTQ.US,D,20250929,000000,25.54,25.55,25.48,25.5391,14839,0
+IBTQ.US,D,20250930,000000,25.5999,25.6,25.5301,25.5301,11714,0
+IBTQ.US,D,20251001,000000,25.57,26,25.505,25.54,12141,0
+IBTQ.US,D,20251002,000000,25.55,25.59,25.55,25.5778,11540,0
+IBTQ.US,D,20251003,000000,25.58,25.58,25.52,25.52,12313,0
+IBTQ.US,D,20251006,000000,25.52,25.52,25.445,25.445,4199,0
+IBTQ.US,D,20251007,000000,25.4724,25.55,25.4724,25.515,3721,0
+IBTQ.US,D,20251008,000000,25.54,25.56,25.5,25.515,38802,0
+IBTQ.US,D,20251009,000000,25.49,25.51,25.4835,25.495,6699,0
+IBTQ.US,D,20251010,000000,25.6,25.6905,25.5884,25.6713,7704,0
+IBTQ.US,D,20251013,000000,25.71,25.71,25.643,25.68,3845,0
+IBTQ.US,D,20251014,000000,25.7017,25.75,25.7,25.745,3228,0
+IBTQ.US,D,20251015,000000,25.7601,25.78,25.7,25.7183,7846,0
+IBTQ.US,D,20251016,000000,25.71,25.86,25.71,25.845,6286,0
+IBTQ.US,D,20251017,000000,25.78,25.81,25.7688,25.81,3566,0
+IBTQ.US,D,20251020,000000,25.82,25.85,25.8,25.85,10907,0
+IBTQ.US,D,20251021,000000,25.9098,25.9183,25.88,25.8951,10651,0
+IBTQ.US,D,20251022,000000,25.8737,25.92,25.865,25.915,13734,0
+IBTQ.US,D,20251023,000000,25.85,25.86,25.81,25.83,12174,0
+IBTQ.US,D,20251024,000000,25.8,25.85,25.8,25.8358,7224,0
+IBTQ.US,D,20251027,000000,25.79,25.86,25.78,25.84,9604,0
+IBTQ.US,D,20251028,000000,25.84,25.88,25.84,25.8685,8261,0
+IBTQ.US,D,20251029,000000,25.85,25.85,25.6879,25.6879,4844,0
+IBTQ.US,D,20251030,000000,25.62,25.6688,25.62,25.655,7499,0
+IBTQ.US,D,20251031,000000,25.69,25.69,25.65,25.66,12355,0
+IBTQ.US,D,20251103,000000,25.52,25.57,25.5,25.5504,15037,0
+IBTQ.US,D,20251104,000000,25.5703,25.62,25.57,25.5947,14402,0
+IBTQ.US,D,20251105,000000,25.495,25.495,25.44,25.455,12211,0
+IBTQ.US,D,20251106,000000,25.58,25.61,25.58,25.59,18665,0
+IBTQ.US,D,20251107,000000,25.58,25.63,25.58,25.595,5893,0
+IBTQ.US,D,20251110,000000,25.57,25.58,25.55,25.555,19282,0
+IBTQ.US,D,20251111,000000,25.63,25.762,25.63,25.6449,7467,0
+IBTQ.US,D,20251112,000000,25.64,25.67,25.6392,25.6629,21937,0
+IBTQ.US,D,20251113,000000,25.61,25.63,25.58,25.5846,26310,0
+IBTQ.US,D,20251114,000000,25.66,25.66,25.53,25.5347,38489,0
+IBTQ.US,D,20251117,000000,25.5501,25.5751,25.55,25.56,25261,0
+IBTQ.US,D,20251118,000000,25.65,25.65,25.575,25.595,35028,0
+IBTQ.US,D,20251119,000000,25.61,25.63,25.57,25.6,19621,0
+IBTQ.US,D,20251120,000000,25.6,25.67,25.595,25.67,25256,0
+IBTQ.US,D,20251121,000000,25.7142,25.74,25.695,25.73,9241,0
+IBTQ.US,D,20251124,000000,25.77,25.785,25.7488,25.775,15507,0
+IBTQ.US,D,20251125,000000,25.83,25.87,25.82,25.845,8397,0
+IBTQ.US,D,20251126,000000,25.8,25.88,25.8,25.8737,6738,0
+IBTQ.US,D,20251128,000000,25.85,25.86,25.8,25.8247,12532,0
+IBTQ.US,D,20251201,000000,25.63,25.63,25.6,25.6058,15262,0
+IBTQ.US,D,20251202,000000,25.63,25.64,25.58,25.619,13705,0
+IBTQ.US,D,20251203,000000,25.67,25.69,25.64,25.685,12571,0
+IBTQ.US,D,20251204,000000,25.63,25.64,25.59,25.595,121835,0
+IBTQ.US,D,20251205,000000,25.58,25.59,25.53,25.535,11280,0
+IBTQ.US,D,20251208,000000,25.5277,25.53,25.44,25.485,121573,0
+IBTQ.US,D,20251209,000000,25.51,25.51,25.44,25.445,21583,0
+IBTQ.US,D,20251210,000000,25.47,25.535,25.4501,25.5252,13002,0
+IBTQ.US,D,20251211,000000,25.58,25.5883,25.525,25.5258,17087,0
+IBTQ.US,D,20251212,000000,25.46,25.46,25.44,25.4502,8367,0
+IBTQ.US,D,20251215,000000,25.5199,25.5199,25.4621,25.48,308847,0
+IBTQ.US,D,20251216,000000,25.47,25.56,25.46,25.56,70286,0
+IBTQ.US,D,20251217,000000,25.53,25.555,25.52,25.555,263009,0
+IBTQ.US,D,20251218,000000,25.6255,25.63,25.59,25.625,37391,0
+IBTQ.US,D,20251219,000000,25.51,25.53,25.48,25.485,180467,0
+IBTQ.US,D,20251222,000000,25.47,25.4799,25.445,25.46,35047,0
+IBTQ.US,D,20251223,000000,25.4,25.47,25.395,25.465,37403,0
+IBTQ.US,D,20251224,000000,25.5,25.53,25.4814,25.5251,18501,0
+IBTQ.US,D,20251226,000000,25.57,25.57,25.52,25.5403,20456,0
+IBTQ.US,D,20251229,000000,25.59,25.9099,25.56,25.6,57006,0
+IBTQ.US,D,20251230,000000,25.55,25.58,25.535,25.555,15226,0
+IBTQ.US,D,20251231,000000,25.53,25.5447,25.4794,25.48,28266,0
+IBTQ.US,D,20260102,000000,25.5,25.5,25.4337,25.46,10075,0
+IBTQ.US,D,20260105,000000,25.49,25.53,25.4799,25.52,26138,0
+IBTQ.US,D,20260106,000000,25.485,25.5,25.44,25.5,18947,0
+IBTQ.US,D,20260107,000000,25.57,25.57,25.515,25.56,11103,0
+IBTQ.US,D,20260108,000000,25.4898,25.52,25.4745,25.49,35784,0
+IBTQ.US,D,20260109,000000,25.46,25.5246,25.46,25.52,25965,0
+IBTQ.US,D,20260112,000000,25.5,25.51,25.4599,25.485,23919,0
+IBTQ.US,D,20260113,000000,25.53,25.54,25.495,25.51,61746,0
+IBTQ.US,D,20260114,000000,25.55,25.59,25.55,25.58,23513,0
+IBTQ.US,D,20260115,000000,25.59,25.59,25.527,25.53,39618,0
+IBTQ.US,D,20260116,000000,25.4898,25.49,25.394,25.42,18889,0
+IBTQ.US,D,20260120,000000,25.29,25.34,25.29,25.31,37162,0
+IBTQ.US,D,20260121,000000,25.33,25.385,25.3086,25.3809,22322,0
+IBTQ.US,D,20260122,000000,25.34,25.4,25.335,25.4,104763,0
+IBTQ.US,D,20260123,000000,25.38,25.4299,25.3658,25.4151,19313,0
+IBTQ.US,D,20260126,000000,25.46,25.48,25.4521,25.47,82811,0
+IBTQ.US,D,20260127,000000,25.45,25.52,25.4161,25.4161,112608,0
+IBTQ.US,D,20260128,000000,25.42,25.45,25.37,25.3954,38343,0
+IBTQ.US,D,20260129,000000,25.3897,25.51,25.3897,25.435,19127,0
+IBTQ.US,D,20260130,000000,25.41,25.438,25.3921,25.415,242497,0
+IBTQ.US,D,20260202,000000,25.272,25.3,25.27,25.275,16757,0
+IBTQ.US,D,20260203,000000,25.245,25.3,25.245,25.3,235742,0
+IBTQ.US,D,20260204,000000,25.27,25.3,25.27,25.285,36532,0
+IBTQ.US,D,20260205,000000,25.36,25.4466,25.355,25.445,26501,0
+IBTQ.US,D,20260206,000000,25.45,25.45,25.395,25.435,47776,0
+IBTQ.US,D,20260209,000000,25.44,25.4585,25.41,25.455,25855,0
+IBTQ.US,D,20260210,000000,25.54,25.565,25.54,25.565,8166,0
+IBTQ.US,D,20260211,000000,25.48,25.545,25.48,25.495,23337,0
+IBTQ.US,D,20260212,000000,25.54,25.666,25.54,25.6624,46719,0
+IBTQ.US,D,20260213,000000,25.75,25.775,25.735,25.7742,238988,0
+IBTQ.US,D,20260217,000000,25.77,25.795,25.76,25.765,127923,0
+IBTQ.US,D,20260218,000000,25.72,25.735,25.71,25.71,35338,0

daily/us/nasdaq etfs/iflo.us.txt

@@ -0,0 +1,119 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IFLO.US,D,20250626,000000,25.4128,25.42,25.37,25.4128,410687,0
+IFLO.US,D,20250630,000000,25.63,25.6936,25.63,25.6936,120,0
+IFLO.US,D,20250703,000000,25.949,25.949,25.9275,25.9275,522,0
+IFLO.US,D,20250710,000000,25.8184,25.9261,25.8184,25.9261,413,0
+IFLO.US,D,20250715,000000,25.42,25.4382,25.42,25.4382,387009,0
+IFLO.US,D,20250722,000000,25.8,25.8427,25.8,25.8427,390156,0
+IFLO.US,D,20250724,000000,26.58,26.58,26.5033,26.5033,380003,0
+IFLO.US,D,20250725,000000,26.43,26.43,26.3824,26.3824,109,0
+IFLO.US,D,20250730,000000,26.0286,26.0286,25.8959,25.8959,122,0
+IFLO.US,D,20250731,000000,25.7999,25.7999,25.7008,25.7008,391,0
+IFLO.US,D,20250806,000000,26.24,26.24,26.23,26.23,240002,0
+IFLO.US,D,20250807,000000,26.4016,26.4452,26.4016,26.4452,213395,0
+IFLO.US,D,20250813,000000,26.82,26.88,26.82,26.88,215003,0
+IFLO.US,D,20250815,000000,26.97,26.99,26.97,26.99,205703,0
+IFLO.US,D,20250818,000000,27,27,26.9785,26.9785,202498,0
+IFLO.US,D,20250819,000000,27.15,27.15,27.0873,27.0873,404,0
+IFLO.US,D,20250822,000000,27.41,27.52,27.41,27.5013,112201,0
+IFLO.US,D,20250825,000000,27.244,27.244,27.1939,27.1939,366,0
+IFLO.US,D,20250827,000000,27.16,27.2,27.16,27.1694,508,0
+IFLO.US,D,20250902,000000,27.08,27.12,26.964,27.0803,182140,0
+IFLO.US,D,20250903,000000,27.1084,27.1084,27.105,27.105,1400,0
+IFLO.US,D,20250905,000000,27.46,27.46,27.28,27.3528,110627,0
+IFLO.US,D,20250908,000000,27.52,27.665,27.52,27.665,235,0
+IFLO.US,D,20250910,000000,27.58,27.585,27.58,27.585,108785,0
+IFLO.US,D,20250911,000000,27.83,27.85,27.8244,27.8244,109192,0
+IFLO.US,D,20250915,000000,27.8261,27.8308,27.8261,27.8308,1623,0
+IFLO.US,D,20250916,000000,27.938,27.965,27.938,27.965,100,0
+IFLO.US,D,20250917,000000,27.89,27.89,27.7884,27.7884,102,0
+IFLO.US,D,20250918,000000,27.89,27.89,27.8744,27.8744,118,0
+IFLO.US,D,20250919,000000,27.7,27.75,27.66,27.695,3124,0
+IFLO.US,D,20250923,000000,27.92,27.92,27.79,27.79,90438,0
+IFLO.US,D,20250924,000000,27.72,27.72,27.6824,27.6824,738,0
+IFLO.US,D,20250925,000000,27.48,27.53,27.469,27.469,91397,0
+IFLO.US,D,20250930,000000,27.53,27.5831,27.53,27.5831,211,0
+IFLO.US,D,20251001,000000,27.72,27.72,27.7,27.7093,91040,0
+IFLO.US,D,20251002,000000,27.6199,27.6451,27.6199,27.6451,208,0
+IFLO.US,D,20251003,000000,27.8623,27.8623,27.8523,27.8523,288,0
+IFLO.US,D,20251006,000000,27.91,27.91,27.9,27.905,597,0
+IFLO.US,D,20251007,000000,27.72,27.72,27.6775,27.6775,209,0
+IFLO.US,D,20251008,000000,27.65,27.65,27.5901,27.5901,496,0
+IFLO.US,D,20251010,000000,26.9,26.9,26.6785,26.6785,715,0
+IFLO.US,D,20251013,000000,26.86,26.94,26.8496,26.94,332,0
+IFLO.US,D,20251014,000000,26.91,27.02,26.91,27.02,979,0
+IFLO.US,D,20251015,000000,27.19,27.19,27.1873,27.1873,408,0
+IFLO.US,D,20251016,000000,27.27,27.37,27.27,27.2994,1230,0
+IFLO.US,D,20251017,000000,27.3384,27.3384,27.32,27.3289,4732,0
+IFLO.US,D,20251020,000000,27.45,27.45,27.44,27.44,178,0
+IFLO.US,D,20251021,000000,27.2,27.232,27.2,27.232,216,0
+IFLO.US,D,20251022,000000,27.3498,27.36,27.3325,27.3523,542,0
+IFLO.US,D,20251023,000000,27.52,27.585,27.52,27.585,398,0
+IFLO.US,D,20251024,000000,27.63,27.63,27.59,27.595,985,0
+IFLO.US,D,20251027,000000,27.6701,27.71,27.6701,27.68,880,0
+IFLO.US,D,20251028,000000,27.52,27.645,27.52,27.585,5807,0
+IFLO.US,D,20251029,000000,27.49,27.49,27.385,27.385,625,0
+IFLO.US,D,20251030,000000,27.32,27.45,27.32,27.3812,214,0
+IFLO.US,D,20251031,000000,27.32,27.32,27.27,27.295,686,0
+IFLO.US,D,20251103,000000,27.29,27.3257,27.27,27.3257,857,0
+IFLO.US,D,20251104,000000,27.04,27.12,27.04,27.065,1149,0
+IFLO.US,D,20251105,000000,27.31,27.37,27.31,27.365,1641,0
+IFLO.US,D,20251106,000000,27.22,27.245,27.22,27.245,166,0
+IFLO.US,D,20251107,000000,27.09,27.3432,27.09,27.3432,4463,0
+IFLO.US,D,20251110,000000,27.49,27.665,27.49,27.665,519,0
+IFLO.US,D,20251111,000000,27.9,27.9,27.8776,27.8776,219,0
+IFLO.US,D,20251112,000000,28.07,28.0704,28.07,28.0704,403,0
+IFLO.US,D,20251113,000000,28.16,28.16,27.97,27.975,721,0
+IFLO.US,D,20251117,000000,27.9,27.9,27.56,27.6268,554,0
+IFLO.US,D,20251118,000000,27.28,27.4256,27.28,27.4256,255,0
+IFLO.US,D,20251119,000000,27.39,27.43,27.2875,27.2875,1047,0
+IFLO.US,D,20251120,000000,27.39,27.39,26.8668,26.8668,2401,0
+IFLO.US,D,20251121,000000,27.3,27.38,27.29,27.3293,77364,0
+IFLO.US,D,20251124,000000,27.34,27.4344,27.34,27.4344,1935,0
+IFLO.US,D,20251201,000000,28.15,28.15,28.0257,28.0257,362,0
+IFLO.US,D,20251203,000000,27.955,28.11,27.955,28.1057,90444,0
+IFLO.US,D,20251204,000000,28.25,28.25,28.2062,28.2062,280,0
+IFLO.US,D,20251209,000000,28.09,28.09,28.0787,28.0787,193,0
+IFLO.US,D,20251210,000000,28.1181,28.3418,28.1181,28.3418,321,0
+IFLO.US,D,20251211,000000,28.35,28.59,28.35,28.4982,3039,0
+IFLO.US,D,20251212,000000,28.54,28.54,28.3661,28.3661,1365,0
+IFLO.US,D,20251215,000000,28.72,28.72,28.535,28.535,504,0
+IFLO.US,D,20251216,000000,28.51,28.51,28.3285,28.3285,1313,0
+IFLO.US,D,20251217,000000,28.34,28.34,28.2,28.2078,722,0
+IFLO.US,D,20251218,000000,28.38,28.38,28.235,28.235,2396,0
+IFLO.US,D,20251219,000000,28.38,28.41,28.3659,28.3659,2619,0
+IFLO.US,D,20251223,000000,28.64,28.64,28.63,28.63,862,0
+IFLO.US,D,20251224,000000,28.605,28.605,28.6,28.6,582,0
+IFLO.US,D,20251226,000000,28.67,28.67,28.64,28.64,1152,0
+IFLO.US,D,20251229,000000,28.58,28.58,28.55,28.555,723,0
+IFLO.US,D,20251231,000000,28.52,28.52,28.4837,28.4837,313,0
+IFLO.US,D,20260102,000000,28.6,28.68,28.6,28.6477,2881,0
+IFLO.US,D,20260106,000000,28.86,28.86,28.825,28.825,607,0
+IFLO.US,D,20260108,000000,28.86,28.91,28.86,28.91,642,0
+IFLO.US,D,20260109,000000,29.18,29.18,29.1218,29.1323,1336,0
+IFLO.US,D,20260112,000000,29.28,29.315,29.28,29.315,2785,0
+IFLO.US,D,20260113,000000,29.14,29.24,29.14,29.1946,1545,0
+IFLO.US,D,20260114,000000,29.3,29.42,29.3,29.3827,19034,0
+IFLO.US,D,20260115,000000,29.22,29.27,29.2,29.2,664,0
+IFLO.US,D,20260116,000000,29.29,29.29,29.195,29.2112,42242,0
+IFLO.US,D,20260120,000000,29.04,29.145,28.96,29.145,3560,0
+IFLO.US,D,20260121,000000,29.325,29.3808,29.325,29.3808,1796,0
+IFLO.US,D,20260122,000000,29.59,29.59,29.5598,29.5598,2470,0
+IFLO.US,D,20260123,000000,29.75,29.85,29.75,29.85,721,0
+IFLO.US,D,20260126,000000,30.025,30.03,29.91,29.91,1125,0
+IFLO.US,D,20260127,000000,30.12,30.25,30.12,30.2239,10686,0
+IFLO.US,D,20260128,000000,30.03,30.14,30.03,30.125,583,0
+IFLO.US,D,20260129,000000,30.5,30.5,29.93,30.2498,4089,0
+IFLO.US,D,20260130,000000,29.97,29.9887,29.74,29.7494,2560,0
+IFLO.US,D,20260202,000000,29.79,29.815,29.785,29.815,1031,0
+IFLO.US,D,20260203,000000,29.885,29.95,29.885,29.95,770,0
+IFLO.US,D,20260204,000000,30.23,30.29,30.23,30.29,536,0
+IFLO.US,D,20260205,000000,30.015,30.015,29.83,29.83,429,0
+IFLO.US,D,20260206,000000,30.3702,30.585,30.3701,30.585,1100,0
+IFLO.US,D,20260209,000000,30.84,30.9848,30.84,30.9848,423,0
+IFLO.US,D,20260210,000000,31.08,31.08,31.08,31.08,290,0
+IFLO.US,D,20260211,000000,31.22,31.29,31.05,31.2507,6470,0
+IFLO.US,D,20260212,000000,31.06,31.06,30.67,30.68,1838,0
+IFLO.US,D,20260213,000000,30.87,31.02,30.87,31.015,4082,0
+IFLO.US,D,20260217,000000,30.76,30.83,30.64,30.83,994,0
+IFLO.US,D,20260218,000000,30.93,31.08,30.93,30.96,69686,0