Add files using upload-large-folder tool

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

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

daily/us/nasdaq etfs/aotg.us.txt

@@ -0,0 +1,862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOTG.US,D,20220630,000000,24,24.45,23.62,23.9984,43420,0
+AOTG.US,D,20220701,000000,24.25,24.48,23.925,24.2809,43003,0
+AOTG.US,D,20220705,000000,23.75,25.3912,23.75,25.3912,83767,0
+AOTG.US,D,20220706,000000,25.32,25.915,25.06,25.1946,22274,0
+AOTG.US,D,20220707,000000,25.7701,26.21,25.7701,26.2021,2456,0
+AOTG.US,D,20220708,000000,25.64,26.12,25.64,26.0363,1357,0
+AOTG.US,D,20220711,000000,25.73,25.73,24.92,24.92,26754,0
+AOTG.US,D,20220712,000000,25.07,25.07,24.53,24.7127,10467,0
+AOTG.US,D,20220713,000000,24.48,24.81,24.45,24.5543,8922,0
+AOTG.US,D,20220714,000000,24.11,24.2081,24.09,24.2081,4000,0
+AOTG.US,D,20220715,000000,24.9491,24.9491,24.77,24.9491,557,0
+AOTG.US,D,20220718,000000,24.98,25.1188,24.98,25.1188,805,0
+AOTG.US,D,20220719,000000,25.58,26.1699,25.58,26.1699,4069,0
+AOTG.US,D,20220720,000000,27.0501,27.4708,27.0501,27.3797,1596,0
+AOTG.US,D,20220721,000000,27.38,27.7342,27.38,27.7342,2337,0
+AOTG.US,D,20220722,000000,26.65,26.7015,26.65,26.7015,326,0
+AOTG.US,D,20220725,000000,26.51,26.51,26.355,26.4419,1501,0
+AOTG.US,D,20220726,000000,25.53,25.53,25.376,25.376,572,0
+AOTG.US,D,20220727,000000,26.155,27,26.155,26.8901,1453,0
+AOTG.US,D,20220728,000000,27.06,27.2228,27.06,27.2228,353,0
+AOTG.US,D,20220729,000000,27.46,27.475,27.46,27.475,269,0
+AOTG.US,D,20220801,000000,27.42,27.94,27.42,27.6387,2075,0
+AOTG.US,D,20220802,000000,28.0466,28.0466,28.0466,28.0466,119,0
+AOTG.US,D,20220803,000000,28.8501,29.1793,28.85,29.1793,4433,0
+AOTG.US,D,20220804,000000,29.5701,29.6753,29.55,29.6753,1650,0
+AOTG.US,D,20220805,000000,29.56,29.595,29.56,29.585,1033,0
+AOTG.US,D,20220808,000000,30.13,30.13,29.66,29.7033,2377,0
+AOTG.US,D,20220809,000000,29.41,29.41,28.87,28.9291,460,0
+AOTG.US,D,20220810,000000,29.78,30.3977,29.78,30.3977,1608,0
+AOTG.US,D,20220811,000000,30.69,31,29.9163,29.9163,2506,0
+AOTG.US,D,20220812,000000,30.01,30.5064,30.01,30.5064,637,0
+AOTG.US,D,20220815,000000,30.3101,30.62,30.3101,30.6182,1536,0
+AOTG.US,D,20220816,000000,30.82,30.822,30.59,30.6314,2096,0
+AOTG.US,D,20220817,000000,30.33,30.33,29.6682,29.6682,207,0
+AOTG.US,D,20220818,000000,29.6063,29.6063,29.58,29.6063,118,0
+AOTG.US,D,20220819,000000,28.59,28.59,28.4652,28.4652,565,0
+AOTG.US,D,20220822,000000,27.99,27.99,27.56,27.6858,1513,0
+AOTG.US,D,20220823,000000,27.4363,27.4363,27.4363,27.4363,9,0
+AOTG.US,D,20220824,000000,28.0001,28.0022,27.7663,27.7663,1074,0
+AOTG.US,D,20220825,000000,28.38,28.5008,28.38,28.5008,300,0
+AOTG.US,D,20220826,000000,27.18,27.23,27.1087,27.1087,2761,0
+AOTG.US,D,20220829,000000,26.99,26.99,26.6968,26.6968,1124,0
+AOTG.US,D,20220830,000000,26.98,26.98,26.38,26.4563,400,0
+AOTG.US,D,20220831,000000,26.85,26.85,26.3341,26.3341,1450,0
+AOTG.US,D,20220901,000000,25.64,25.8791,25.11,25.8791,28915,0
+AOTG.US,D,20220902,000000,26.23,26.23,25.5106,25.5106,1332,0
+AOTG.US,D,20220906,000000,25.2929,25.2929,25.2929,25.2929,19,0
+AOTG.US,D,20220907,000000,25.48,25.9419,25.48,25.9419,515,0
+AOTG.US,D,20220908,000000,26.2,26.3917,26.09,26.3917,2485,0
+AOTG.US,D,20220909,000000,27.0301,27.3638,27.03,27.3638,4453,0
+AOTG.US,D,20220912,000000,28,28,27.54,27.7634,2062,0
+AOTG.US,D,20220913,000000,26.5799,26.5799,26.0957,26.0957,3029,0
+AOTG.US,D,20220914,000000,26.39,26.39,26.15,26.3563,1646,0
+AOTG.US,D,20220915,000000,26.59,26.5901,26.1177,26.1177,2938,0
+AOTG.US,D,20220916,000000,25.4236,25.4239,25.33,25.4239,1008,0
+AOTG.US,D,20220919,000000,25.27,25.5983,25.21,25.5983,1343,0
+AOTG.US,D,20220920,000000,25.24,25.24,25.062,25.062,107,0
+AOTG.US,D,20220921,000000,25.25,25.41,24.66,24.8264,3026,0
+AOTG.US,D,20220922,000000,24.3999,24.4,24,24.0821,2429,0
+AOTG.US,D,20220923,000000,23.43,23.5843,23.4082,23.5843,5313,0
+AOTG.US,D,20220926,000000,23.232,23.232,23.232,23.232,7,0
+AOTG.US,D,20220927,000000,23.5803,23.5803,23.4149,23.4149,630,0
+AOTG.US,D,20220928,000000,24.2444,24.2444,24.2444,24.2444,7,0
+AOTG.US,D,20220929,000000,23.54,23.54,23.33,23.4508,501,0
+AOTG.US,D,20220930,000000,23.1518,23.1518,23.1518,23.1518,127,0
+AOTG.US,D,20221003,000000,23.38,23.6439,23.38,23.6439,151,0
+AOTG.US,D,20221004,000000,24.53,24.8559,24.51,24.8559,4303,0
+AOTG.US,D,20221005,000000,24.5711,24.9124,24.33,24.9124,2745,0
+AOTG.US,D,20221006,000000,24.8703,24.8703,24.8703,24.8703,2,0
+AOTG.US,D,20221007,000000,24.35,24.35,23.4921,23.4921,200,0
+AOTG.US,D,20221010,000000,22.8999,23.0016,22.8999,23.0016,1201,0
+AOTG.US,D,20221011,000000,22.7799,22.7799,22.5617,22.5617,502,0
+AOTG.US,D,20221012,000000,22.3399,22.75,22.3399,22.6743,711,0
+AOTG.US,D,20221013,000000,22.68,22.84,22.68,22.84,1487,0
+AOTG.US,D,20221014,000000,21.8616,21.8616,21.8616,21.8616,52,0
+AOTG.US,D,20221017,000000,23.08,23.08,23.017,23.017,160,0
+AOTG.US,D,20221018,000000,23.65,23.69,23.35,23.35,2502,0
+AOTG.US,D,20221019,000000,22.917,22.917,22.917,22.917,7,0
+AOTG.US,D,20221020,000000,22.96,22.96,22.96,22.96,9,0
+AOTG.US,D,20221021,000000,23.4301,23.4301,23.4301,23.4301,114,0
+AOTG.US,D,20221024,000000,23.4407,23.4407,23.4407,23.4407,131,0
+AOTG.US,D,20221025,000000,24.4,24.4051,24.4,24.4051,1000,0
+AOTG.US,D,20221026,000000,24.48,24.48,23.6732,23.6732,1064,0
+AOTG.US,D,20221027,000000,23.4788,23.4788,23.4788,23.4788,14,0
+AOTG.US,D,20221028,000000,23.5,23.8934,23.5,23.8934,1300,0
+AOTG.US,D,20221031,000000,23.6938,23.6938,23.6938,23.6938,17,0
+AOTG.US,D,20221101,000000,23.4885,23.4885,23.4885,23.4885,2,0
+AOTG.US,D,20221102,000000,22.3095,22.3095,22.3095,22.3095,15,0
+AOTG.US,D,20221103,000000,21.9599,22.0677,21.9599,22.0677,501,0
+AOTG.US,D,20221104,000000,21.76,21.76,21.76,21.76,2,0
+AOTG.US,D,20221107,000000,21.9046,21.9046,21.9046,21.9046,1,0
+AOTG.US,D,20221108,000000,22.3,22.3,22.0097,22.0097,398,0
+AOTG.US,D,20221109,000000,21.01,21.01,20.9438,20.9438,300,0
+AOTG.US,D,20221110,000000,22.67,23.5069,22.64,23.5069,1633,0
+AOTG.US,D,20221111,000000,24.3,24.6,24.3,24.5941,1644,0
+AOTG.US,D,20221114,000000,24.25,24.2712,24.1975,24.1975,399,0
+AOTG.US,D,20221115,000000,25.1,25.1001,24.9373,24.9373,2811,0
+AOTG.US,D,20221116,000000,24.86,24.86,23.7379,23.7379,1600,0
+AOTG.US,D,20221117,000000,23.1999,23.2802,23.1999,23.2802,1000,0
+AOTG.US,D,20221118,000000,23.1,23.1019,23.1,23.1019,146,0
+AOTG.US,D,20221121,000000,22.8499,22.85,22.71,22.7569,1743,0
+AOTG.US,D,20221122,000000,23.068,23.068,23.068,23.068,759,0
+AOTG.US,D,20221123,000000,23.4801,23.5673,23.4801,23.5673,500,0
+AOTG.US,D,20221125,000000,23.481,23.481,23.481,23.481,9,0
+AOTG.US,D,20221128,000000,22.9394,22.9394,22.9394,22.9394,8,0
+AOTG.US,D,20221129,000000,22.7801,22.7801,22.7801,22.7801,9,0
+AOTG.US,D,20221130,000000,22.94,24.1406,22.94,24.1406,3647,0
+AOTG.US,D,20221201,000000,24.22,24.3172,24.2199,24.3172,2001,0
+AOTG.US,D,20221202,000000,23.91,24.2058,23.91,24.2058,143,0
+AOTG.US,D,20221205,000000,23.312,23.312,23.312,23.312,9,0
+AOTG.US,D,20221206,000000,22.6604,22.6604,22.6604,22.6604,55,0
+AOTG.US,D,20221208,000000,23.0684,23.0684,23.0684,23.0684,9,0
+AOTG.US,D,20221209,000000,22.8948,22.8948,22.8948,22.8948,9,0
+AOTG.US,D,20221212,000000,23.315,23.315,23.315,23.315,9,0
+AOTG.US,D,20221213,000000,24.36,24.36,23.5989,23.5989,1600,0
+AOTG.US,D,20221214,000000,23.79,23.79,23.4712,23.4712,100,0
+AOTG.US,D,20221215,000000,22.7581,22.7581,22.4725,22.4725,200,0
+AOTG.US,D,20221216,000000,22.45,22.45,22.3374,22.3374,355,0
+AOTG.US,D,20221219,000000,21.92,21.92,21.8557,21.8557,921,0
+AOTG.US,D,20221220,000000,22.085,22.12,21.9497,21.9497,362,0
+AOTG.US,D,20221221,000000,22.3722,22.3722,22.3722,22.3722,1,0
+AOTG.US,D,20221222,000000,21.6848,21.6848,21.6848,21.6848,5,0
+AOTG.US,D,20221223,000000,21.59,21.69,21.59,21.69,162,0
+AOTG.US,D,20221227,000000,21.29,21.29,21.2198,21.2198,160,0
+AOTG.US,D,20221228,000000,21.041,21.041,21.041,21.041,20,0
+AOTG.US,D,20221229,000000,21.54,21.8,21.24,21.24,1047,0
+AOTG.US,D,20221230,000000,21.68,21.8595,21.68,21.8595,1232,0
+AOTG.US,D,20230103,000000,21.6028,21.6028,21.6028,21.6028,1,0
+AOTG.US,D,20230104,000000,21.895,21.9998,21.8534,21.8534,2140,0
+AOTG.US,D,20230105,000000,21.2066,21.2066,21.2066,21.2066,45,0
+AOTG.US,D,20230106,000000,21.5845,21.5845,21.5845,21.5845,4,0
+AOTG.US,D,20230109,000000,22.1272,22.1272,22.1272,22.1272,45,0
+AOTG.US,D,20230110,000000,22.07,22.4344,22.07,22.4344,191,0
+AOTG.US,D,20230111,000000,22.86,22.9841,22.86,22.9841,1086,0
+AOTG.US,D,20230112,000000,23.2769,23.2769,23.2769,23.2769,10,0
+AOTG.US,D,20230113,000000,23.28,23.5212,23.28,23.5212,743,0
+AOTG.US,D,20230117,000000,23.79,23.79,23.719,23.719,1000,0
+AOTG.US,D,20230118,000000,23.56,23.56,23.3932,23.3932,200,0
+AOTG.US,D,20230119,000000,22.9892,22.9892,22.9892,22.9892,10,0
+AOTG.US,D,20230120,000000,23.1841,23.9705,23.1841,23.9705,2995,0
+AOTG.US,D,20230123,000000,24.9717,24.9717,24.9717,24.9717,5,0
+AOTG.US,D,20230124,000000,24.6101,24.6103,24.6101,24.6103,1002,0
+AOTG.US,D,20230125,000000,24.6069,24.6069,24.6069,24.6069,2,0
+AOTG.US,D,20230126,000000,25.0636,25.0636,25.0636,25.0636,2,0
+AOTG.US,D,20230127,000000,25.5796,25.5796,25.5796,25.5796,3,0
+AOTG.US,D,20230130,000000,24.8925,24.8925,24.8925,24.8925,2,0
+AOTG.US,D,20230131,000000,25.31,25.4915,25.3,25.4915,1832,0
+AOTG.US,D,20230201,000000,26.19,26.5362,26.19,26.5362,713,0
+AOTG.US,D,20230202,000000,27.8497,27.8497,27.82,27.8306,470,0
+AOTG.US,D,20230203,000000,27.6,27.6,27.0368,27.0368,398,0
+AOTG.US,D,20230206,000000,26.54,26.54,26.54,26.54,15,0
+AOTG.US,D,20230207,000000,27.2081,27.2081,27.2081,27.2081,11,0
+AOTG.US,D,20230208,000000,26.6844,26.6844,26.6844,26.6844,4,0
+AOTG.US,D,20230209,000000,26.1499,26.2133,26.1499,26.2133,910,0
+AOTG.US,D,20230210,000000,25.64,25.64,25.63,25.63,836,0
+AOTG.US,D,20230213,000000,26.15,26.15,26.0816,26.0816,208,0
+AOTG.US,D,20230214,000000,26.61,26.61,26.6093,26.6093,402,0
+AOTG.US,D,20230215,000000,26.71,27.3271,26.71,27.3271,230,0
+AOTG.US,D,20230216,000000,26.63,26.71,26.17,26.17,1204,0
+AOTG.US,D,20230217,000000,25.7621,25.7621,25.7621,25.7621,51,0
+AOTG.US,D,20230221,000000,25.0245,25.0245,25.0245,25.0245,103,0
+AOTG.US,D,20230222,000000,25.33,25.33,25,25.1586,1233,0
+AOTG.US,D,20230223,000000,25.5715,25.5715,25.5715,25.5715,6,0
+AOTG.US,D,20230224,000000,24.7,24.94,24.7,24.94,814,0
+AOTG.US,D,20230227,000000,24.9382,24.9382,24.9382,24.9382,4,0
+AOTG.US,D,20230228,000000,25.0948,25.0948,25.0948,25.0948,57,0
+AOTG.US,D,20230301,000000,24.7606,24.7606,24.7606,24.7606,49,0
+AOTG.US,D,20230302,000000,25.09,25.09,25.09,25.09,10,0
+AOTG.US,D,20230303,000000,25.55,25.55,25.55,25.55,3,0
+AOTG.US,D,20230306,000000,25.8,25.8701,25.44,25.44,3810,0
+AOTG.US,D,20230307,000000,25.674,25.674,25.2273,25.2273,100,0
+AOTG.US,D,20230308,000000,25.4468,25.4468,25.4468,25.4468,1,0
+AOTG.US,D,20230309,000000,24.6865,24.6865,24.6865,24.6865,13,0
+AOTG.US,D,20230310,000000,24.3499,24.3499,23.883,23.883,3540,0
+AOTG.US,D,20230313,000000,24.3,24.33,24.0116,24.0116,305,0
+AOTG.US,D,20230314,000000,24.6178,24.6178,24.6178,24.6178,1,0
+AOTG.US,D,20230315,000000,24.48,24.6472,24.48,24.6472,200,0
+AOTG.US,D,20230316,000000,25.5006,25.5006,25.5006,25.5006,1,0
+AOTG.US,D,20230317,000000,25.5,25.5,25.25,25.4527,495,0
+AOTG.US,D,20230320,000000,25.35,25.35,25.35,25.35,41,0
+AOTG.US,D,20230321,000000,25.73,26.0001,25.73,25.9824,1747,0
+AOTG.US,D,20230322,000000,25.5909,25.5909,25.5909,25.5909,30,0
+AOTG.US,D,20230323,000000,26.28,26.2801,25.8457,25.8457,462,0
+AOTG.US,D,20230324,000000,25.6802,25.6802,25.6802,25.6802,2,0
+AOTG.US,D,20230327,000000,25.57,25.57,25.5502,25.5502,391,0
+AOTG.US,D,20230328,000000,25.3386,25.3386,25.3386,25.3386,9,0
+AOTG.US,D,20230329,000000,25.9651,25.9651,25.9651,25.9651,176,0
+AOTG.US,D,20230330,000000,26.2079,26.2079,26.2079,26.2079,1,0
+AOTG.US,D,20230331,000000,26.8181,26.8181,26.8181,26.8181,5,0
+AOTG.US,D,20230403,000000,26.43,26.6205,26.41,26.6205,1508,0
+AOTG.US,D,20230404,000000,26.52,26.55,26.52,26.55,809,0
+AOTG.US,D,20230405,000000,25.6999,25.6999,25.6,25.6,104,0
+AOTG.US,D,20230406,000000,25.9333,25.9333,25.9333,25.9333,4,0
+AOTG.US,D,20230410,000000,26.0462,26.0462,26.0462,26.0462,108,0
+AOTG.US,D,20230411,000000,26.0024,26.0024,26.0024,26.0024,25,0
+AOTG.US,D,20230412,000000,25.62,25.62,25.62,25.62,14,0
+AOTG.US,D,20230413,000000,26.0774,26.0774,26.0774,26.0774,63,0
+AOTG.US,D,20230414,000000,26.0026,26.0026,26.0026,26.0026,1,0
+AOTG.US,D,20230417,000000,26.1081,26.1081,26.1081,26.1081,7,0
+AOTG.US,D,20230418,000000,26.1709,26.1709,26.1709,26.1709,5,0
+AOTG.US,D,20230419,000000,26.1799,26.1799,26.135,26.1522,717,0
+AOTG.US,D,20230420,000000,25.893,25.893,25.893,25.893,1,0
+AOTG.US,D,20230421,000000,25.9425,25.9425,25.9425,25.9425,1,0
+AOTG.US,D,20230424,000000,25.7106,25.7106,25.7106,25.7106,27,0
+AOTG.US,D,20230425,000000,24.9549,24.9549,24.9549,24.9549,72,0
+AOTG.US,D,20230426,000000,25.2468,25.2468,25.2468,25.2468,10,0
+AOTG.US,D,20230427,000000,25.8086,25.8086,25.8086,25.8086,10,0
+AOTG.US,D,20230428,000000,25.9201,25.9665,25.9201,25.9665,318,0
+AOTG.US,D,20230501,000000,25.9157,25.9157,25.9157,25.9157,15,0
+AOTG.US,D,20230502,000000,25.44,25.44,25.44,25.44,25,0
+AOTG.US,D,20230503,000000,25.52,25.52,25.18,25.18,339,0
+AOTG.US,D,20230504,000000,25.48,25.48,25.48,25.48,2,0
+AOTG.US,D,20230505,000000,26.0289,26.0289,26.0289,26.0289,1,0
+AOTG.US,D,20230508,000000,26.5775,26.5775,26.5775,26.5775,4,0
+AOTG.US,D,20230509,000000,26.49,26.4985,26.4283,26.4283,2153,0
+AOTG.US,D,20230510,000000,27.02,27.0899,26.9701,26.9701,828,0
+AOTG.US,D,20230511,000000,27.01,27.0906,27.01,27.0906,146,0
+AOTG.US,D,20230512,000000,26.64,26.7594,26.64,26.7594,370,0
+AOTG.US,D,20230515,000000,27.1431,27.1431,27.1431,27.1431,44,0
+AOTG.US,D,20230516,000000,27.105,27.105,27.105,27.105,86,0
+AOTG.US,D,20230517,000000,27.7639,27.7639,27.7639,27.7639,48,0
+AOTG.US,D,20230518,000000,28.4558,28.4558,28.4558,28.4558,106,0
+AOTG.US,D,20230519,000000,28.3401,28.3401,28.1991,28.1991,228,0
+AOTG.US,D,20230522,000000,28.7091,28.7091,28.7091,28.7091,82,0
+AOTG.US,D,20230523,000000,28.2743,28.2743,28.2743,28.2743,92,0
+AOTG.US,D,20230524,000000,28.2388,28.2388,28.2388,28.2388,39,0
+AOTG.US,D,20230525,000000,28.85,28.9701,28.85,28.9701,156,0
+AOTG.US,D,20230526,000000,29.5197,29.5197,29.5197,29.5197,24,0
+AOTG.US,D,20230530,000000,29.7653,29.7653,29.7653,29.7653,22,0
+AOTG.US,D,20230531,000000,29.5281,29.5281,29.5281,29.5281,36,0
+AOTG.US,D,20230601,000000,29.7497,29.8861,29.7497,29.8861,266,0
+AOTG.US,D,20230602,000000,30.53,30.53,29.9499,30.17,703,0
+AOTG.US,D,20230605,000000,30.11,30.29,29.9902,30.29,430,0
+AOTG.US,D,20230606,000000,30.8689,30.8689,30.8689,30.8689,300,0
+AOTG.US,D,20230607,000000,31.05,31.05,30.0266,30.0266,749,0
+AOTG.US,D,20230608,000000,29.92,30.35,29.92,30.35,190,0
+AOTG.US,D,20230609,000000,30.64,30.68,30.64,30.68,453,0
+AOTG.US,D,20230612,000000,31.11,31.38,31.11,31.38,177,0
+AOTG.US,D,20230613,000000,31.62,31.62,31.56,31.56,1105,0
+AOTG.US,D,20230614,000000,31.45,31.6199,31.4171,31.5783,793,0
+AOTG.US,D,20230615,000000,31.184,31.7519,31.184,31.7519,2104,0
+AOTG.US,D,20230616,000000,31.5,31.5497,31.36,31.36,262,0
+AOTG.US,D,20230620,000000,31.0495,31.35,31.0495,31.35,506,0
+AOTG.US,D,20230621,000000,31,31,30.6125,30.6125,427,0
+AOTG.US,D,20230622,000000,30.73,30.73,30.73,30.73,10,0
+AOTG.US,D,20230623,000000,30.4562,30.4562,30.4562,30.4562,3,0
+AOTG.US,D,20230626,000000,29.95,29.95,29.95,29.95,9,0
+AOTG.US,D,20230627,000000,30.55,30.55,30.55,30.55,260,0
+AOTG.US,D,20230628,000000,30.78,30.84,30.7418,30.7418,552,0
+AOTG.US,D,20230629,000000,30.7,30.7,30.7,30.7,7,0
+AOTG.US,D,20230630,000000,30.98,30.98,30.98,30.98,1,0
+AOTG.US,D,20230703,000000,31.12,31.1207,31.12,31.1207,276,0
+AOTG.US,D,20230705,000000,31.07,31.07,31.07,31.07,29,0
+AOTG.US,D,20230706,000000,31,31,30.5474,30.5474,348,0
+AOTG.US,D,20230707,000000,30.5784,30.5784,30.5784,30.5784,46,0
+AOTG.US,D,20230710,000000,30.55,30.83,30.4502,30.83,207,0
+AOTG.US,D,20230711,000000,31.3808,31.3808,31.3808,31.3808,1,0
+AOTG.US,D,20230712,000000,32.17,32.17,31.98,31.98,362,0
+AOTG.US,D,20230713,000000,32.67,32.88,32.67,32.8222,462,0
+AOTG.US,D,20230714,000000,33.0002,33.0002,32.57,32.57,267,0
+AOTG.US,D,20230717,000000,32.6401,32.9953,32.6401,32.9953,235,0
+AOTG.US,D,20230718,000000,33.2544,33.2544,33.2544,33.2544,135,0
+AOTG.US,D,20230719,000000,33.3,33.3,32.9,32.9527,1113,0
+AOTG.US,D,20230720,000000,31.81,31.8731,31.81,31.8731,111,0
+AOTG.US,D,20230721,000000,31.8903,31.8903,31.8903,31.8903,4,0
+AOTG.US,D,20230724,000000,31.89,31.9228,31.89,31.9228,303,0
+AOTG.US,D,20230725,000000,32.14,32.14,32.14,32.14,111,0
+AOTG.US,D,20230726,000000,32.0481,32.0481,32.0481,32.0481,4,0
+AOTG.US,D,20230727,000000,31.5311,31.5311,31.5311,31.5311,4,0
+AOTG.US,D,20230728,000000,32.12,32.4112,32.12,32.4112,132,0
+AOTG.US,D,20230731,000000,32.75,32.86,32.75,32.86,1025,0
+AOTG.US,D,20230801,000000,32.71,32.71,32.71,32.71,61,0
+AOTG.US,D,20230802,000000,32.01,32.01,31.3916,31.3916,369,0
+AOTG.US,D,20230803,000000,31.4116,31.4116,31.4116,31.4116,9,0
+AOTG.US,D,20230804,000000,31.29,31.29,31.29,31.29,7,0
+AOTG.US,D,20230807,000000,31.385,31.5231,31.385,31.5231,770,0
+AOTG.US,D,20230808,000000,31.0966,31.0966,31.0966,31.0966,3,0
+AOTG.US,D,20230809,000000,30.4904,30.4904,30.4904,30.4904,10,0
+AOTG.US,D,20230810,000000,30.39,30.39,30.39,30.39,66,0
+AOTG.US,D,20230811,000000,30.191,30.191,30.191,30.191,211,0
+AOTG.US,D,20230814,000000,30.61,30.61,30.61,30.61,10,0
+AOTG.US,D,20230815,000000,30.31,30.31,30.31,30.31,26,0
+AOTG.US,D,20230816,000000,30.1,30.12,30.1,30.12,874,0
+AOTG.US,D,20230817,000000,29.5322,29.5322,29.5322,29.5322,80,0
+AOTG.US,D,20230818,000000,29.35,29.6,29.2699,29.6,1317,0
+AOTG.US,D,20230821,000000,29.8,30.12,29.8,30.0057,3929,0
+AOTG.US,D,20230822,000000,29.97,29.97,29.9197,29.9197,421,0
+AOTG.US,D,20230823,000000,30.41,30.53,30.41,30.4203,1743,0
+AOTG.US,D,20230824,000000,29.85,29.85,29.6932,29.6932,179,0
+AOTG.US,D,20230825,000000,29.6,29.92,29.6,29.92,212,0
+AOTG.US,D,20230828,000000,30.46,30.46,30.04,30.04,240,0
+AOTG.US,D,20230829,000000,30.23,30.76,30.2,30.76,670,0
+AOTG.US,D,20230830,000000,31.08,31.08,31.08,31.08,118,0
+AOTG.US,D,20230831,000000,31.2772,31.2772,31.2772,31.2772,113,0
+AOTG.US,D,20230901,000000,31.4943,31.4943,31.4943,31.4943,27,0
+AOTG.US,D,20230905,000000,31.57,31.64,31.52,31.52,1640,0
+AOTG.US,D,20230906,000000,31.35,31.35,31.35,31.35,126,0
+AOTG.US,D,20230907,000000,31,31.13,31,31.13,122,0
+AOTG.US,D,20230908,000000,30.9,30.9,30.9,30.9,20,0
+AOTG.US,D,20230911,000000,31.25,31.25,31.25,31.25,72,0
+AOTG.US,D,20230912,000000,31.0674,31.0674,30.92,30.92,3364,0
+AOTG.US,D,20230913,000000,30.9719,30.9719,30.9719,30.9719,33,0
+AOTG.US,D,20230914,000000,31.0441,31.0441,31.0441,31.0441,4,0
+AOTG.US,D,20230915,000000,30.4557,30.4557,30.4557,30.4557,131,0
+AOTG.US,D,20230918,000000,30.31,30.35,30.25,30.33,2932,0
+AOTG.US,D,20230919,000000,30.1205,30.1205,30.1205,30.1205,22,0
+AOTG.US,D,20230920,000000,29.63,29.63,29.55,29.55,296,0
+AOTG.US,D,20230921,000000,29,29.02,28.7328,28.7328,7779,0
+AOTG.US,D,20230922,000000,28.66,28.66,28.604,28.604,203,0
+AOTG.US,D,20230925,000000,28.73,28.7909,28.73,28.7909,503,0
+AOTG.US,D,20230926,000000,28.2536,28.262,28.2536,28.2592,211,0
+AOTG.US,D,20230927,000000,28.4,28.68,28.3999,28.6496,1034,0
+AOTG.US,D,20230928,000000,28.4155,29.18,28.4155,29.0137,1464,0
+AOTG.US,D,20230929,000000,29.0799,29.0799,29.0799,29.0799,3,0
+AOTG.US,D,20231002,000000,29.2001,29.2001,29.2001,29.2001,27,0
+AOTG.US,D,20231003,000000,28.48,28.48,28.48,28.48,24,0
+AOTG.US,D,20231004,000000,29.01,29.01,29.01,29.01,11,0
+AOTG.US,D,20231005,000000,28.96,28.96,28.96,28.96,53,0
+AOTG.US,D,20231006,000000,29.6101,29.6101,29.6,29.6,108,0
+AOTG.US,D,20231009,000000,29.6,29.6,29.6,29.6,51,0
+AOTG.US,D,20231010,000000,29.9201,29.9201,29.8999,29.8999,132,0
+AOTG.US,D,20231011,000000,30.1,30.1,30.1,30.1,57,0
+AOTG.US,D,20231012,000000,29.8382,29.8382,29.7473,29.7473,1220,0
+AOTG.US,D,20231013,000000,29.2191,29.2191,29.2191,29.2191,37,0
+AOTG.US,D,20231016,000000,29.73,29.77,29.73,29.77,311,0
+AOTG.US,D,20231017,000000,29.802,29.802,29.802,29.802,3,0
+AOTG.US,D,20231018,000000,29.1028,29.1028,29.1028,29.1028,52,0
+AOTG.US,D,20231019,000000,29.1069,29.1069,29.1069,29.1069,62,0
+AOTG.US,D,20231020,000000,28.58,28.58,28.58,28.58,9,0
+AOTG.US,D,20231023,000000,28.43,28.85,28.43,28.62,591,0
+AOTG.US,D,20231024,000000,29.05,29.05,29.05,29.05,7,0
+AOTG.US,D,20231025,000000,28,28,27.8203,27.8203,210,0
+AOTG.US,D,20231026,000000,27.41,27.41,27.2959,27.2959,351,0
+AOTG.US,D,20231027,000000,27.46,27.46,27.3488,27.3488,903,0
+AOTG.US,D,20231030,000000,27.63,27.63,27.63,27.63,54,0
+AOTG.US,D,20231031,000000,27.89,27.89,27.87,27.89,32811,0
+AOTG.US,D,20231101,000000,28.17,28.4323,28.071,28.4323,759,0
+AOTG.US,D,20231102,000000,28.7597,28.8164,28.7597,28.8164,121,0
+AOTG.US,D,20231103,000000,29.3601,29.54,29.36,29.39,1156,0
+AOTG.US,D,20231106,000000,29.32,29.32,29.15,29.29,275,0
+AOTG.US,D,20231107,000000,29.74,29.7406,29.74,29.7406,202,0
+AOTG.US,D,20231108,000000,29.7,29.7,29.7,29.7,7,0
+AOTG.US,D,20231109,000000,29.2881,29.2881,29.2881,29.2881,2,0
+AOTG.US,D,20231110,000000,29.9104,29.9104,29.9104,29.9104,5,0
+AOTG.US,D,20231113,000000,29.7749,29.7749,29.7749,29.7749,5,0
+AOTG.US,D,20231114,000000,30.8126,30.8126,30.8126,30.8126,16,0
+AOTG.US,D,20231115,000000,30.89,30.89,30.89,30.89,20,0
+AOTG.US,D,20231116,000000,30.7484,30.7484,30.7484,30.7484,6,0
+AOTG.US,D,20231117,000000,30.9403,30.9403,30.9403,30.9403,2,0
+AOTG.US,D,20231120,000000,31.3,31.3,31.3,31.3,45,0
+AOTG.US,D,20231121,000000,30.9507,31.06,30.9507,30.9538,388,0
+AOTG.US,D,20231122,000000,31.15,31.15,31.1235,31.1235,154,0
+AOTG.US,D,20231124,000000,31.18,31.18,31.18,31.18,85,0
+AOTG.US,D,20231127,000000,31.2769,31.2769,31.2769,31.2769,18,0
+AOTG.US,D,20231128,000000,31.2,31.5087,31.2,31.5087,368,0
+AOTG.US,D,20231129,000000,31.6568,31.6568,31.6568,31.6568,22,0
+AOTG.US,D,20231130,000000,31.486,31.486,31.486,31.486,2,0
+AOTG.US,D,20231201,000000,31.9108,31.9108,31.9108,31.9108,4,0
+AOTG.US,D,20231204,000000,31.56,31.56,31.56,31.56,15,0
+AOTG.US,D,20231205,000000,31.4797,31.4797,31.4797,31.4797,41,0
+AOTG.US,D,20231206,000000,31.2531,31.2531,31.2531,31.2531,12,0
+AOTG.US,D,20231207,000000,31.7355,31.7355,31.7355,31.7355,6,0
+AOTG.US,D,20231208,000000,32.06,32.06,32.06,32.06,70,0
+AOTG.US,D,20231211,000000,32.27,32.27,32.27,32.27,11,0
+AOTG.US,D,20231212,000000,32.31,32.46,32.2981,32.46,900,0
+AOTG.US,D,20231213,000000,32.8888,32.8888,32.8888,32.8888,50,0
+AOTG.US,D,20231214,000000,33.49,33.49,33.13,33.15,2383,0
+AOTG.US,D,20231215,000000,33.0334,33.0334,33.0334,33.0334,33,0
+AOTG.US,D,20231218,000000,33.4197,33.4197,33.3147,33.3147,168,0
+AOTG.US,D,20231219,000000,33.725,33.79,33.72,33.72,534,0
+AOTG.US,D,20231220,000000,33.02,33.02,33.02,33.02,461,0
+AOTG.US,D,20231221,000000,33.54,33.54,33.54,33.54,240,0
+AOTG.US,D,20231222,000000,33.5801,33.67,33.5496,33.5496,339,0
+AOTG.US,D,20231226,000000,33.6401,33.94,33.6401,33.94,351,0
+AOTG.US,D,20231227,000000,34.0145,34.0145,34.0145,34.0145,104,0
+AOTG.US,D,20231228,000000,34.14,34.14,34.14,34.14,41,0
+AOTG.US,D,20231229,000000,33.79,33.79,33.73,33.79,32370,0
+AOTG.US,D,20240102,000000,33.02,33.02,32.87,32.93,1170,0
+AOTG.US,D,20240103,000000,32.3599,32.3599,32.28,32.28,926,0
+AOTG.US,D,20240104,000000,32.3606,32.3606,32.2096,32.2096,307,0
+AOTG.US,D,20240105,000000,32.4,32.4392,32.4,32.4392,478,0
+AOTG.US,D,20240108,000000,33,33.5003,33,33.5003,653,0
+AOTG.US,D,20240109,000000,33.66,33.71,33.64,33.64,711,0
+AOTG.US,D,20240110,000000,33.76,33.79,33.76,33.79,555,0
+AOTG.US,D,20240111,000000,33.75,33.75,33.75,33.75,205,0
+AOTG.US,D,20240112,000000,33.84,33.84,33.71,33.77,1603,0
+AOTG.US,D,20240116,000000,33.9301,33.9301,33.78,33.86,6295,0
+AOTG.US,D,20240117,000000,33.54,33.65,33.51,33.65,902,0
+AOTG.US,D,20240118,000000,34.15,34.19,33.6699,34.0774,3113,0
+AOTG.US,D,20240119,000000,34.2,34.8384,34.2,34.8384,1230,0
+AOTG.US,D,20240122,000000,35.59,35.59,34.8173,34.87,3658,0
+AOTG.US,D,20240123,000000,34.7401,34.96,34.7401,34.878,363,0
+AOTG.US,D,20240124,000000,35.4546,35.4546,35.1059,35.1059,4019,0
+AOTG.US,D,20240125,000000,35.2,35.2584,35.2,35.2584,1626,0
+AOTG.US,D,20240126,000000,35.35,35.35,35.2965,35.2965,1188,0
+AOTG.US,D,20240129,000000,35.84,36.04,35.63,36,1230,0
+AOTG.US,D,20240130,000000,35.8,35.84,35.37,35.4791,6745,0
+AOTG.US,D,20240131,000000,34.8879,35.01,34.53,34.53,2729,0
+AOTG.US,D,20240201,000000,34.91,35.0772,34.91,35.0363,305,0
+AOTG.US,D,20240202,000000,35.5,36.0186,35.5,35.9582,7527,0
+AOTG.US,D,20240205,000000,35.37,35.69,35.37,35.6712,438,0
+AOTG.US,D,20240206,000000,35.51,35.5604,35.44,35.5604,1257,0
+AOTG.US,D,20240207,000000,36.17,36.17,36.17,36.17,134,0
+AOTG.US,D,20240208,000000,36.19,36.6098,36.19,36.35,3093,0
+AOTG.US,D,20240209,000000,36.98,36.98,36.98,36.98,252,0
+AOTG.US,D,20240212,000000,37.39,37.39,36.9,36.95,760,0
+AOTG.US,D,20240213,000000,36.28,36.44,36.05,36.05,1018,0
+AOTG.US,D,20240214,000000,36.48,37.04,36.48,37.04,569,0
+AOTG.US,D,20240215,000000,36.7439,36.96,36.7439,36.8968,386,0
+AOTG.US,D,20240216,000000,37.06,37.06,36.7987,36.7987,174,0
+AOTG.US,D,20240220,000000,36.03,36.1,35.67,36.1,3334,0
+AOTG.US,D,20240221,000000,36.06,36.06,35.37,35.72,2140,0
+AOTG.US,D,20240222,000000,37,37.28,37,37.13,30634,0
+AOTG.US,D,20240223,000000,37,37.05,36.93,37.0156,4459,0
+AOTG.US,D,20240226,000000,37.2,37.2001,37.0797,37.0797,1549,0
+AOTG.US,D,20240227,000000,37.06,37.4824,37.06,37.4824,428,0
+AOTG.US,D,20240228,000000,37.2761,37.2761,37.25,37.25,425,0
+AOTG.US,D,20240229,000000,37.7001,38.1261,37.7001,38.1261,564,0
+AOTG.US,D,20240301,000000,38.8,38.8,38.8,38.8,373,0
+AOTG.US,D,20240304,000000,38.81,38.81,38.81,38.81,402,0
+AOTG.US,D,20240305,000000,37.79,37.95,37.7,37.95,1201,0
+AOTG.US,D,20240306,000000,38.615,38.74,38.4413,38.57,3268,0
+AOTG.US,D,20240307,000000,38.87,39.1,38.87,39.02,776,0
+AOTG.US,D,20240308,000000,39.69,39.69,38.65,38.65,1309,0
+AOTG.US,D,20240311,000000,38.6,38.62,38.47,38.47,1460,0
+AOTG.US,D,20240312,000000,38.28,39.08,38.2799,39.08,1786,0
+AOTG.US,D,20240313,000000,39.33,39.33,38.88,38.88,775,0
+AOTG.US,D,20240314,000000,38.6,38.7358,38.37,38.37,1697,0
+AOTG.US,D,20240315,000000,37.98,38.07,37.9,37.915,1131,0
+AOTG.US,D,20240318,000000,38.21,38.21,38.21,38.21,315,0
+AOTG.US,D,20240319,000000,37.57,38.07,37.57,38.07,939,0
+AOTG.US,D,20240320,000000,38.57,38.57,38.07,38.55,2724,0
+AOTG.US,D,20240321,000000,38.9822,38.9822,38.73,38.73,1288,0
+AOTG.US,D,20240322,000000,38.71,38.71,38.71,38.71,149,0
+AOTG.US,D,20240325,000000,38.522,38.65,38.51,38.6,1289,0
+AOTG.US,D,20240326,000000,38.8029,38.92,38.58,38.58,2466,0
+AOTG.US,D,20240327,000000,39.22,39.22,38.46,38.46,359,0
+AOTG.US,D,20240328,000000,38.49,38.49,38.49,38.49,64,0
+AOTG.US,D,20240401,000000,38.53,38.53,38.44,38.52,880,0
+AOTG.US,D,20240402,000000,38.07,38.07,38.07,38.07,408,0
+AOTG.US,D,20240403,000000,38.2073,38.2073,38.2073,38.2073,124,0
+AOTG.US,D,20240404,000000,37.4018,37.4018,37.4018,37.4018,8,0
+AOTG.US,D,20240405,000000,37.9152,37.9152,37.9152,37.9152,95,0
+AOTG.US,D,20240408,000000,38.49,38.49,38.04,38.1013,996,0
+AOTG.US,D,20240409,000000,38.08,38.28,38.08,38.28,187,0
+AOTG.US,D,20240410,000000,37.79,37.79,37.79,37.79,87,0
+AOTG.US,D,20240411,000000,37.59,38.25,37.59,38.25,285,0
+AOTG.US,D,20240412,000000,37.38,37.46,37.38,37.46,620,0
+AOTG.US,D,20240415,000000,37.31,37.31,36.36,36.36,1648,0
+AOTG.US,D,20240416,000000,36.5499,36.71,36.5495,36.5495,5278,0
+AOTG.US,D,20240417,000000,36.345,36.345,36.1212,36.1212,3285,0
+AOTG.US,D,20240418,000000,36,36,35.74,35.74,930,0
+AOTG.US,D,20240419,000000,34.8,34.8572,34.8,34.8572,783,0
+AOTG.US,D,20240422,000000,34.93,35.28,34.866,35.18,2863,0
+AOTG.US,D,20240423,000000,35.96,36.0766,35.96,36.0766,1572,0
+AOTG.US,D,20240424,000000,36.76,36.76,35.85,35.96,1565,0
+AOTG.US,D,20240425,000000,35.47,35.94,35.47,35.94,2243,0
+AOTG.US,D,20240426,000000,36.515,36.81,36.515,36.81,1106,0
+AOTG.US,D,20240429,000000,37.22,37.22,36.84,36.93,828,0
+AOTG.US,D,20240430,000000,37,37,36.26,36.26,1758,0
+AOTG.US,D,20240501,000000,36.03,36.03,35.7464,35.7464,232,0
+AOTG.US,D,20240502,000000,35.5427,35.9947,35.5427,35.9947,477,0
+AOTG.US,D,20240503,000000,36.77,36.77,36.67,36.67,178,0
+AOTG.US,D,20240506,000000,37.1999,37.51,37.19,37.51,922,0
+AOTG.US,D,20240507,000000,37.28,37.28,37.28,37.28,85,0
+AOTG.US,D,20240508,000000,37.23,37.23,37.2159,37.2159,275,0
+AOTG.US,D,20240509,000000,37.0899,37.0899,37.072,37.072,218,0
+AOTG.US,D,20240510,000000,37.09,37.09,37.09,37.09,83,0
+AOTG.US,D,20240513,000000,37.1,37.1001,37.046,37.046,298,0
+AOTG.US,D,20240514,000000,37.28,37.41,37.28,37.41,239,0
+AOTG.US,D,20240515,000000,38.07,38.07,38.07,38.07,70,0
+AOTG.US,D,20240516,000000,38.13,38.1301,38.0063,38.0063,439,0
+AOTG.US,D,20240517,000000,38.07,38.07,38.07,38.07,41,0
+AOTG.US,D,20240520,000000,38.44,38.44,38.19,38.32,218,0
+AOTG.US,D,20240521,000000,38.23,38.23,38.23,38.23,60,0
+AOTG.US,D,20240522,000000,38.0051,38.0051,38.0051,38.0051,4,0
+AOTG.US,D,20240523,000000,38.1513,38.1513,37.6992,37.6992,393,0
+AOTG.US,D,20240524,000000,38.11,38.11,38.11,38.11,301,0
+AOTG.US,D,20240528,000000,38.3968,38.4641,38.3968,38.4641,538,0
+AOTG.US,D,20240529,000000,38.47,38.47,37.9211,37.9211,5229,0
+AOTG.US,D,20240530,000000,37.16,37.25,37.14,37.1709,3120,0
+AOTG.US,D,20240531,000000,36.89,37.0945,36.89,37.0945,2184,0
+AOTG.US,D,20240603,000000,36.85,37.08,36.84,37.08,8356,0
+AOTG.US,D,20240604,000000,37,37,37,37,73,0
+AOTG.US,D,20240605,000000,37.5,37.752,37.5,37.75,664,0
+AOTG.US,D,20240606,000000,38.052,38.052,38.02,38.02,210,0
+AOTG.US,D,20240607,000000,37.895,38,37.7893,37.7893,2565,0
+AOTG.US,D,20240610,000000,37.57,37.76,37.57,37.68,680,0
+AOTG.US,D,20240611,000000,37.41,37.57,37.385,37.57,382,0
+AOTG.US,D,20240612,000000,38.12,38.12,38.0438,38.0438,250,0
+AOTG.US,D,20240613,000000,37.85,37.85,37.85,37.85,40,0
+AOTG.US,D,20240614,000000,38.015,38.0323,38.015,38.0323,3968,0
+AOTG.US,D,20240617,000000,38,38.09,38,38.08,2696,0
+AOTG.US,D,20240618,000000,38.28,38.28,38.07,38.07,66355,0
+AOTG.US,D,20240620,000000,38.482,38.6799,38.03,38.27,2607,0
+AOTG.US,D,20240621,000000,38.37,38.51,38.26,38.51,2625,0
+AOTG.US,D,20240624,000000,38.32,38.33,37.79,37.79,1109,0
+AOTG.US,D,20240625,000000,37.96,38.53,37.96,38.53,39590,0
+AOTG.US,D,20240626,000000,38.52,38.648,38.52,38.648,296,0
+AOTG.US,D,20240627,000000,38.89,38.9209,38.89,38.9209,219,0
+AOTG.US,D,20240628,000000,39.37,39.37,38.89,39.0127,1498,0
+AOTG.US,D,20240701,000000,38.93,38.93,38.93,38.93,71,0
+AOTG.US,D,20240702,000000,38.969,39.3421,38.9588,39.3421,4609,0
+AOTG.US,D,20240703,000000,39.67,39.7,39.67,39.7,412,0
+AOTG.US,D,20240705,000000,40.1937,40.2051,40.17,40.2051,547,0
+AOTG.US,D,20240708,000000,40.21,40.27,40.21,40.27,560,0
+AOTG.US,D,20240709,000000,40.06,40.06,40.06,40.06,55,0
+AOTG.US,D,20240710,000000,40.33,40.33,40.32,40.32,634,0
+AOTG.US,D,20240711,000000,40.268,40.268,39.8741,39.8741,3266,0
+AOTG.US,D,20240712,000000,40.22,40.58,40.22,40.2334,894,0
+AOTG.US,D,20240715,000000,40.37,40.48,40.37,40.48,241,0
+AOTG.US,D,20240716,000000,40.74,40.79,40.69,40.79,2168,0
+AOTG.US,D,20240717,000000,39.69,39.69,39.22,39.2666,1213,0
+AOTG.US,D,20240718,000000,38.8,38.8,38.7,38.7,323,0
+AOTG.US,D,20240719,000000,38.6,38.63,38.5773,38.5773,379,0
+AOTG.US,D,20240722,000000,39.2,39.2,39.16,39.16,176,0
+AOTG.US,D,20240723,000000,39.28,39.28,39.28,39.28,57,0
+AOTG.US,D,20240724,000000,38.4,38.4,37.44,37.44,19287,0
+AOTG.US,D,20240725,000000,37.03,37.88,37.03,37.49,1118,0
+AOTG.US,D,20240726,000000,37.87,38.03,37.83,37.92,629,0
+AOTG.US,D,20240729,000000,38.22,38.22,37.7388,37.7388,50706,0
+AOTG.US,D,20240730,000000,37.79,37.79,37.17,37.3625,345,0
+AOTG.US,D,20240731,000000,38.42,38.42,38.15,38.3343,4098,0
+AOTG.US,D,20240801,000000,38.33,38.33,37.02,37.11,754,0
+AOTG.US,D,20240802,000000,36.095,36.1632,36.095,36.117,788,0
+AOTG.US,D,20240805,000000,37.72,37.72,33.75,35.26,2305,0
+AOTG.US,D,20240806,000000,35.53,35.53,35.53,35.53,232,0
+AOTG.US,D,20240807,000000,35.4021,35.4021,35.4021,35.4021,39,0
+AOTG.US,D,20240808,000000,36.76,36.76,36.76,36.76,56,0
+AOTG.US,D,20240809,000000,37.06,37.24,37.06,37.24,276,0
+AOTG.US,D,20240812,000000,37.2,37.2,37.2,37.2,125,0
+AOTG.US,D,20240813,000000,38.11,38.11,38.11,38.11,37,0
+AOTG.US,D,20240814,000000,38.43,38.43,38.43,38.43,151,0
+AOTG.US,D,20240815,000000,39.34,39.3801,39.34,39.37,807,0
+AOTG.US,D,20240816,000000,39.438,39.6171,39.39,39.6171,387,0
+AOTG.US,D,20240819,000000,40,40.26,40,40.26,746,0
+AOTG.US,D,20240820,000000,40.19,40.19,40.1651,40.1651,272,0
+AOTG.US,D,20240821,000000,40.135,40.3347,40.135,40.3347,1643,0
+AOTG.US,D,20240822,000000,39.79,39.79,39.62,39.62,661,0
+AOTG.US,D,20240823,000000,39.97,40.2966,39.97,40.2966,135,0
+AOTG.US,D,20240826,000000,40.32,40.32,39.9801,40.18,5544,0
+AOTG.US,D,20240827,000000,40.14,40.2903,40.14,40.2903,209,0
+AOTG.US,D,20240828,000000,39.522,39.64,39.522,39.6372,1448,0
+AOTG.US,D,20240829,000000,40.08,40.08,39.5959,39.5959,963,0
+AOTG.US,D,20240830,000000,39.84,40.098,39.84,40.098,137,0
+AOTG.US,D,20240903,000000,39.42,41,38.71,41,654,0
+AOTG.US,D,20240904,000000,38.7,38.7,38.57,38.57,790,0
+AOTG.US,D,20240905,000000,38.63,38.63,38.4,38.61,1199,0
+AOTG.US,D,20240906,000000,37.6,37.6467,37.6,37.6467,354,0
+AOTG.US,D,20240909,000000,38.31,38.33,38.17,38.33,723,0
+AOTG.US,D,20240910,000000,38.27,38.64,38,38.64,5468,0
+AOTG.US,D,20240911,000000,38.46,39.7364,38.46,39.7364,227,0
+AOTG.US,D,20240912,000000,40.15,40.15,40.15,40.15,90,0
+AOTG.US,D,20240913,000000,40.3201,40.3201,40.3201,40.3201,206,0
+AOTG.US,D,20240916,000000,40.25,40.2865,40.25,40.2592,613,0
+AOTG.US,D,20240917,000000,40.2817,40.2817,40.2817,40.2817,88,0
+AOTG.US,D,20240918,000000,40.4,40.4,40.1,40.1,1431,0
+AOTG.US,D,20240919,000000,41.17,41.17,41.17,41.17,117,0
+AOTG.US,D,20240920,000000,41.1,41.1,41.1,41.1,81,0
+AOTG.US,D,20240923,000000,41.1695,41.1695,41.1695,41.1695,108,0
+AOTG.US,D,20240924,000000,41.5,41.6,41.5,41.6,319,0
+AOTG.US,D,20240925,000000,41.4864,41.4864,41.4864,41.4864,18,0
+AOTG.US,D,20240926,000000,41.57,41.57,41.57,41.57,17,0
+AOTG.US,D,20240927,000000,41.2815,41.2815,41.2815,41.2815,125,0
+AOTG.US,D,20241001,000000,40.79,40.79,40.45,40.7322,1003,0
+AOTG.US,D,20241002,000000,40.7897,40.7897,40.7897,40.7897,45,0
+AOTG.US,D,20241003,000000,40.09,40.93,40.09,40.93,315,0
+AOTG.US,D,20241004,000000,41.76,41.76,41.76,41.76,10,0
+AOTG.US,D,20241007,000000,41.51,41.51,41.51,41.51,104,0
+AOTG.US,D,20241008,000000,42.03,42.2049,42.03,42.2049,691,0
+AOTG.US,D,20241009,000000,42.32,42.32,42.32,42.32,20,0
+AOTG.US,D,20241010,000000,42.2684,42.2684,42.2684,42.2684,10,0
+AOTG.US,D,20241011,000000,41.59,42.4,41.59,42.39,509,0
+AOTG.US,D,20241014,000000,42.7514,42.77,42.7514,42.77,543,0
+AOTG.US,D,20241015,000000,42.1709,42.1709,42.1709,42.1709,46,0
+AOTG.US,D,20241016,000000,42.367,42.367,42.367,42.367,23,0
+AOTG.US,D,20241017,000000,42.6324,42.6324,42.6324,42.6324,38,0
+AOTG.US,D,20241018,000000,42.9392,42.9392,42.9392,42.9392,123,0
+AOTG.US,D,20241021,000000,42.84,43.077,42.84,43.077,1121,0
+AOTG.US,D,20241022,000000,42.9,42.9,42.9,42.9,142,0
+AOTG.US,D,20241023,000000,42.43,42.43,42.43,42.43,142,0
+AOTG.US,D,20241024,000000,42.7901,42.8376,42.77,42.8376,489,0
+AOTG.US,D,20241025,000000,43.0438,43.0438,43.0438,43.0438,17,0
+AOTG.US,D,20241028,000000,43.48,43.48,43.29,43.31,678,0
+AOTG.US,D,20241029,000000,43.75,43.75,43.6113,43.6113,907,0
+AOTG.US,D,20241030,000000,43.24,43.24,43.24,43.24,365,0
+AOTG.US,D,20241031,000000,42.41,42.41,42.35,42.35,252,0
+AOTG.US,D,20241104,000000,42.47,42.47,42.47,42.47,117,0
+AOTG.US,D,20241105,000000,42.91,43.11,42.91,43.11,185,0
+AOTG.US,D,20241106,000000,44.54,44.54,44.54,44.54,15,0
+AOTG.US,D,20241107,000000,45.0653,45.0653,45.0653,45.0653,82,0
+AOTG.US,D,20241108,000000,45.64,45.64,45.64,45.64,340,0
+AOTG.US,D,20241111,000000,46.13,46.2341,46.13,46.2341,1375,0
+AOTG.US,D,20241112,000000,46.87,46.94,46.85,46.85,5762,0
+AOTG.US,D,20241113,000000,47.01,47.05,46.81,46.81,2519,0
+AOTG.US,D,20241114,000000,46.4,46.48,46.31,46.31,1951,0
+AOTG.US,D,20241118,000000,45.2,45.3,45.1,45.1,1012,0
+AOTG.US,D,20241119,000000,44.3,45.77,44.3,45.77,670,0
+AOTG.US,D,20241120,000000,45.4,45.74,45.3668,45.74,563,0
+AOTG.US,D,20241122,000000,46.22,46.48,46.22,46.48,784,0
+AOTG.US,D,20241204,000000,47.97,47.97,47.4,47.64,2877,0
+AOTG.US,D,20241205,000000,47.65,47.65,47.43,47.45,449,0
+AOTG.US,D,20241206,000000,47.06,47.82,47.06,47.82,307,0
+AOTG.US,D,20241209,000000,48.4,48.4,46.9937,46.9937,525,0
+AOTG.US,D,20241210,000000,47.1002,47.1002,46.62,46.62,216,0
+AOTG.US,D,20241211,000000,47.09,47.54,47.09,47.54,556,0
+AOTG.US,D,20241212,000000,47.4384,47.45,47.2,47.2,1258,0
+AOTG.US,D,20241213,000000,46.63,46.7661,46.63,46.7661,1653,0
+AOTG.US,D,20241217,000000,47.04,47.04,47.0191,47.0191,219,0
+AOTG.US,D,20241218,000000,47.15,47.15,45.0162,45.0162,687,0
+AOTG.US,D,20241220,000000,45.5372,45.5372,45.46,45.46,254,0
+AOTG.US,D,20241226,000000,45.74,46.3234,45.74,46.3234,151,0
+AOTG.US,D,20241227,000000,45.34,45.631,45.3143,45.631,1525,0
+AOTG.US,D,20241230,000000,45.09,45.48,45.09,45.2334,6383,0
+AOTG.US,D,20241231,000000,45.23,45.23,44.6712,44.6712,1265,0
+AOTG.US,D,20250102,000000,44.5,44.86,44.5,44.86,665,0
+AOTG.US,D,20250103,000000,45.48,45.9118,45.446,45.9118,5637,0
+AOTG.US,D,20250106,000000,46.13,46.74,46.13,46.74,579,0
+AOTG.US,D,20250107,000000,46.22,46.22,45.4876,45.4876,1749,0
+AOTG.US,D,20250108,000000,45.4,45.45,45.1068,45.29,883,0
+AOTG.US,D,20250110,000000,45,45,44.14,44.38,1090,0
+AOTG.US,D,20250113,000000,43.78,44.01,43.78,44.01,276,0
+AOTG.US,D,20250114,000000,44.2101,44.2101,44.0832,44.0832,251,0
+AOTG.US,D,20250117,000000,45.94,45.94,45.913,45.913,292,0
+AOTG.US,D,20250122,000000,47.19,47.31,47.19,47.2604,2548,0
+AOTG.US,D,20250124,000000,47.63,47.63,47.4157,47.4157,135,0
+AOTG.US,D,20250127,000000,45.98,45.98,45.818,45.818,732,0
+AOTG.US,D,20250130,000000,47.005,47.29,47.005,47.1724,392,0
+AOTG.US,D,20250131,000000,47.63,47.63,46.9424,46.9424,190,0
+AOTG.US,D,20250203,000000,46.3,46.58,46.3,46.3365,370,0
+AOTG.US,D,20250206,000000,47.34,47.34,47.2884,47.2884,199,0
+AOTG.US,D,20250210,000000,47.34,47.34,47.06,47.06,718,0
+AOTG.US,D,20250212,000000,46.83,46.83,46.8148,46.8148,505,0
+AOTG.US,D,20250213,000000,46.89,47.3708,46.88,47.3708,715,0
+AOTG.US,D,20250219,000000,47.27,47.2946,47.27,47.2946,693,0
+AOTG.US,D,20250221,000000,46,46,44.9954,44.9954,424,0
+AOTG.US,D,20250224,000000,44.75,45.0801,44.75,45.0801,660,0
+AOTG.US,D,20250225,000000,43.645,43.7201,43.18,43.39,3366,0
+AOTG.US,D,20250226,000000,44.74,44.74,44.3668,44.3668,702,0
+AOTG.US,D,20250227,000000,44.16,44.21,43.0431,43.0431,367,0
+AOTG.US,D,20250228,000000,42.25,43.39,42.25,43.39,21742,0
+AOTG.US,D,20250304,000000,42.2759,42.2759,41.8316,41.8316,331,0
+AOTG.US,D,20250306,000000,41.14,41.14,41.06,41.06,1431,0
+AOTG.US,D,20250307,000000,40.4,41.07,40.4,41.07,948,0
+AOTG.US,D,20250310,000000,39.41,39.41,39.0027,39.0027,833,0
+AOTG.US,D,20250311,000000,39.41,39.5001,38.84,39.3396,936,0
+AOTG.US,D,20250312,000000,40.4008,40.4008,40.38,40.38,739,0
+AOTG.US,D,20250313,000000,39.65,39.65,39.1298,39.1298,141,0
+AOTG.US,D,20250317,000000,40.74,41.0594,40.74,41.0594,631,0
+AOTG.US,D,20250318,000000,40.1025,40.21,40.1025,40.1816,1205,0
+AOTG.US,D,20250319,000000,40.6,41.0988,40.6,41.0988,344,0
+AOTG.US,D,20250320,000000,40.84,41.131,40.84,41.131,265,0
+AOTG.US,D,20250321,000000,40.79,41.2565,40.79,41.2565,543,0
+AOTG.US,D,20250324,000000,42.46,42.4959,42.46,42.4959,280,0
+AOTG.US,D,20250325,000000,42.7419,42.7419,42.5599,42.6944,5000,0
+AOTG.US,D,20250326,000000,41.6808,41.6808,41.1499,41.2894,2307,0
+AOTG.US,D,20250327,000000,41.1,41.26,40.8362,40.8362,2238,0
+AOTG.US,D,20250328,000000,39.4135,39.4889,39.4135,39.4889,484,0
+AOTG.US,D,20250331,000000,38.43,39.2026,38.43,39.2026,504,0
+AOTG.US,D,20250401,000000,39.22,39.5935,39.22,39.5935,257,0
+AOTG.US,D,20250402,000000,39.83,40.22,39.83,40.1148,431,0
+AOTG.US,D,20250403,000000,37.97,37.97,37.5041,37.5041,453,0
+AOTG.US,D,20250404,000000,36.15,36.15,35,35.1178,5590,0
+AOTG.US,D,20250407,000000,32.9519,35.61,32.9519,35.61,3329,0
+AOTG.US,D,20250408,000000,36.85,37.17,34.7133,34.7133,7102,0
+AOTG.US,D,20250409,000000,35.41,39.4113,35.41,39.3163,1246,0
+AOTG.US,D,20250410,000000,37.72,37.76,37.5216,37.5216,6306,0
+AOTG.US,D,20250411,000000,37.82,38.34,37.82,38.34,1701,0
+AOTG.US,D,20250414,000000,38.81,38.81,38.4483,38.4483,259,0
+AOTG.US,D,20250415,000000,39.04,39.04,38.7571,38.7571,9324,0
+AOTG.US,D,20250416,000000,37.91,37.91,37.5997,37.5997,182,0
+AOTG.US,D,20250417,000000,37.63,37.63,37.5267,37.5267,340,0
+AOTG.US,D,20250421,000000,36.56,36.56,36.29,36.4454,2620,0
+AOTG.US,D,20250422,000000,37.2,37.5352,37.2,37.5352,956,0
+AOTG.US,D,20250423,000000,39.21,39.23,38.663,38.663,503,0
+AOTG.US,D,20250424,000000,39.41,40.0477,39.35,40.0477,427,0
+AOTG.US,D,20250425,000000,40.42,40.7678,40.38,40.7678,2027,0
+AOTG.US,D,20250428,000000,40.71,40.71,40.5835,40.5835,195,0
+AOTG.US,D,20250429,000000,40.64,40.92,40.56,40.8808,942,0
+AOTG.US,D,20250430,000000,40.13,40.8296,40.13,40.8296,238,0
+AOTG.US,D,20250501,000000,41.25,41.623,41.0768,41.0768,1614,0
+AOTG.US,D,20250502,000000,41.86,41.9123,41.86,41.9123,114,0
+AOTG.US,D,20250505,000000,41.85,42.04,41.7682,41.7682,720,0
+AOTG.US,D,20250506,000000,41.44,41.46,41.33,41.33,414,0
+AOTG.US,D,20250507,000000,41.69,41.7753,41.69,41.7753,253,0
+AOTG.US,D,20250509,000000,42.9822,42.9822,42.8511,42.8511,277,0
+AOTG.US,D,20250512,000000,44.09,44.64,44.09,44.64,422,0
+AOTG.US,D,20250513,000000,45.57,45.7206,45.57,45.7206,368,0
+AOTG.US,D,20250514,000000,46.36,46.4,46.36,46.363,28584,0
+AOTG.US,D,20250515,000000,46.33,46.33,46.2388,46.2388,145,0
+AOTG.US,D,20250516,000000,46.95,46.95,46.45,46.5425,5160,0
+AOTG.US,D,20250519,000000,46.4744,46.5116,46.465,46.5116,1075,0
+AOTG.US,D,20250521,000000,46.32,46.32,45.415,45.415,486,0
+AOTG.US,D,20250522,000000,45.74,45.74,45.6849,45.6849,212,0
+AOTG.US,D,20250605,000000,47.305,47.305,46.5008,46.5008,652,0
+AOTG.US,D,20250606,000000,47.15,47.15,47.0978,47.0978,316,0
+AOTG.US,D,20250609,000000,46.99,47.0315,46.99,47.0315,173,0
+AOTG.US,D,20250613,000000,45.99,46.11,45.99,46.11,666,0
+AOTG.US,D,20250616,000000,45.98,47.2573,45.98,47.2573,444,0
+AOTG.US,D,20250618,000000,47.05,47.05,46.7955,46.7955,873,0
+AOTG.US,D,20250624,000000,48.25,48.53,48.25,48.4697,346,0
+AOTG.US,D,20250625,000000,48.3999,48.4121,48.3999,48.4121,176,0
+AOTG.US,D,20250627,000000,49.3899,49.41,49.3135,49.3135,574,0
+AOTG.US,D,20250630,000000,49.82,49.86,49.82,49.86,357,0
+AOTG.US,D,20250701,000000,48.96,49.13,48.96,49.0433,7653,0
+AOTG.US,D,20250702,000000,49.19,49.54,49.19,49.4431,1152,0
+AOTG.US,D,20250703,000000,49.8864,49.9454,49.8864,49.9454,375,0
+AOTG.US,D,20250708,000000,49.73,49.73,49.36,49.4347,437,0
+AOTG.US,D,20250709,000000,49.98,49.99,49.95,49.9579,1030,0
+AOTG.US,D,20250711,000000,49.5,49.5,49.4816,49.4816,480,0
+AOTG.US,D,20250715,000000,50.48,50.57,50.4343,50.4343,918,0
+AOTG.US,D,20250716,000000,50.7191,50.9324,50.7191,50.9324,904,0
+AOTG.US,D,20250717,000000,51.35,51.618,51.35,51.618,438,0
+AOTG.US,D,20250718,000000,51.86,51.86,51.5048,51.5048,523,0
+AOTG.US,D,20250721,000000,51.75,51.87,51.4375,51.4375,2030,0
+AOTG.US,D,20250722,000000,50.95,51.0212,50.95,50.9988,587,0
+AOTG.US,D,20250723,000000,51.14,51.3298,51.14,51.3298,219,0
+AOTG.US,D,20250724,000000,51.39,51.6499,51.39,51.6499,1134,0
+AOTG.US,D,20250725,000000,52.2,52.2,52.0682,52.0682,309,0
+AOTG.US,D,20250728,000000,52.3836,52.4615,52.37,52.4615,932,0
+AOTG.US,D,20250729,000000,53.18,53.18,52.0488,52.0488,498,0
+AOTG.US,D,20250730,000000,52.39,52.47,52.1089,52.2922,2583,0
+AOTG.US,D,20250731,000000,52.66,52.66,51.8069,51.8069,455,0
+AOTG.US,D,20250801,000000,50.44,50.44,50.2345,50.4063,20480,0
+AOTG.US,D,20250804,000000,51.03,51.74,50.88,51.7052,40098,0
+AOTG.US,D,20250805,000000,52.38,52.38,51,51.2189,8344,0
+AOTG.US,D,20250806,000000,51.4,51.72,50.8695,51.6808,25892,0
+AOTG.US,D,20250807,000000,52.38,52.67,51.53,51.9729,7000,0
+AOTG.US,D,20250808,000000,52.61,52.61,51.85,51.8513,5848,0
+AOTG.US,D,20250811,000000,51.94,52.12,51.38,51.4122,9367,0
+AOTG.US,D,20250812,000000,51.85,51.91,51.51,51.9049,11770,0
+AOTG.US,D,20250813,000000,52.28,52.35,51.67,52.0426,10973,0
+AOTG.US,D,20250814,000000,51.71,51.95,51.5148,51.7397,2618,0
+AOTG.US,D,20250815,000000,52.07,52.21,51.96,52.1091,7982,0
+AOTG.US,D,20250818,000000,52.66,52.66,51.9899,52.3148,11389,0
+AOTG.US,D,20250819,000000,52.2,52.2,51.05,51.0828,13316,0
+AOTG.US,D,20250820,000000,51.56,51.56,49.89,50.8157,7664,0
+AOTG.US,D,20250821,000000,50.86,50.91,50.3764,50.707,23891,0
+AOTG.US,D,20250822,000000,51.23,52.0095,51.23,51.8808,8136,0
+AOTG.US,D,20250825,000000,52.45,52.45,51.7,51.8564,34067,0
+AOTG.US,D,20250826,000000,51.86,52.0179,51.76,52.0179,7097,0
+AOTG.US,D,20250827,000000,51.9499,52.1486,51.93,52.084,20761,0
+AOTG.US,D,20250828,000000,52.02,52.66,52.02,52.5859,15811,0
+AOTG.US,D,20250829,000000,52.93,52.93,51.8,52.0175,7617,0
+AOTG.US,D,20250902,000000,51.5,51.5,50.71,51.3825,14506,0
+AOTG.US,D,20250903,000000,51.465,51.74,51.3276,51.7,22561,0
+AOTG.US,D,20250904,000000,51.3467,51.94,51.25,51.905,25001,0
+AOTG.US,D,20250905,000000,52.08,52.08,51.06,51.6448,11119,0
+AOTG.US,D,20250908,000000,52.2,52.66,52.2,52.5533,11972,0
+AOTG.US,D,20250909,000000,52.74,53.0076,52.5399,53.0076,10307,0
+AOTG.US,D,20250910,000000,53.01,53.64,52.7936,53.0078,21964,0
+AOTG.US,D,20250911,000000,53.81,53.81,53.22,53.256,5772,0
+AOTG.US,D,20250912,000000,53.23,53.3,53.1718,53.1718,6614,0
+AOTG.US,D,20250915,000000,53.45,53.73,53.45,53.6715,6948,0
+AOTG.US,D,20250916,000000,53.78,53.78,53.47,53.6566,5437,0
+AOTG.US,D,20250917,000000,53.7,53.842,53.52,53.7406,7107,0
+AOTG.US,D,20250918,000000,53.9543,54.55,53.9543,54.3203,8710,0
+AOTG.US,D,20250919,000000,54.59,54.713,54.3999,54.7015,6303,0
+AOTG.US,D,20250922,000000,54.7,54.97,54.5042,54.8965,13609,0
+AOTG.US,D,20250923,000000,55.65,55.65,54.366,54.3749,5488,0
+AOTG.US,D,20250924,000000,54.5392,54.6291,54.0075,54.0725,14375,0
+AOTG.US,D,20250925,000000,54,54,52.9799,53.5749,14785,0
+AOTG.US,D,20250926,000000,53.88,53.88,53.35,53.7833,17071,0
+AOTG.US,D,20250929,000000,54.3,54.86,54.3,54.8122,52632,0
+AOTG.US,D,20250930,000000,55.3,55.3,54.29,54.8005,14170,0
+AOTG.US,D,20251001,000000,54.68,54.68,54.3314,54.5682,16613,0
+AOTG.US,D,20251002,000000,55.17,55.17,54.5985,55.06,30037,0
+AOTG.US,D,20251003,000000,55.31,55.4299,55.04,55.13,8543,0
+AOTG.US,D,20251006,000000,57.34,57.34,55.8406,55.8406,19298,0
+AOTG.US,D,20251007,000000,56.23,56.35,55.5655,55.8403,9506,0
+AOTG.US,D,20251008,000000,56.74,57.0622,56.146,57.0622,20735,0
+AOTG.US,D,20251009,000000,57.0011,57.12,56.69,57.08,12304,0
+AOTG.US,D,20251010,000000,57.08,57.11,54.42,54.4251,31752,0
+AOTG.US,D,20251013,000000,55.49,55.644,55.11,55.64,46952,0
+AOTG.US,D,20251014,000000,54.715,55.7,54.30083,55.1357,19454,0
+AOTG.US,D,20251015,000000,55.6299,56.2678,55.2,55.6944,7800,0
+AOTG.US,D,20251016,000000,55.82,56.3185,55.12,55.3472,21925,0
+AOTG.US,D,20251017,000000,55.01,55.66,54.986,55.5027,11891,0
+AOTG.US,D,20251020,000000,56,56.66,56,56.376,27597,0
+AOTG.US,D,20251021,000000,56.78,56.78,56.125,56.3575,24578,0
+AOTG.US,D,20251022,000000,56.5,56.5,54.93,55.58,46013,0
+AOTG.US,D,20251023,000000,54.95,56.586,54.95,56.4872,20426,0
+AOTG.US,D,20251024,000000,57.86,57.92,57.4,57.5087,9379,0
+AOTG.US,D,20251027,000000,58.59,58.69,58.32,58.67,19083,0
+AOTG.US,D,20251028,000000,59.42,59.42,58.6105,58.9217,20684,0
+AOTG.US,D,20251029,000000,58.99,59.1522,58.69,58.9579,12593,0
+AOTG.US,D,20251030,000000,58.43,58.89,57.92,57.9925,20314,0
+AOTG.US,D,20251031,000000,58.9985,59.17,58.415,58.8204,28096,0
+AOTG.US,D,20251103,000000,59.36,59.36,58.709,59.0946,11452,0
+AOTG.US,D,20251104,000000,58.53,58.53,57.3834,57.3834,11549,0
+AOTG.US,D,20251105,000000,57.3,58.61,57.3,58.1897,14084,0
+AOTG.US,D,20251106,000000,57.945,57.945,56.12,56.2167,15179,0
+AOTG.US,D,20251107,000000,55.42,56.1263,54.47,56.1263,16017,0
+AOTG.US,D,20251110,000000,56.63,57.8423,56.63,57.8423,33488,0
+AOTG.US,D,20251111,000000,57.575,57.575,57.015,57.1581,17924,0
+AOTG.US,D,20251112,000000,57.7254,57.7254,57.2593,57.495,4440,0
+AOTG.US,D,20251113,000000,56.3,56.755,55.22,55.4613,9600,0
+AOTG.US,D,20251114,000000,54.51,56.231,54.16,55.5345,10811,0
+AOTG.US,D,20251117,000000,55.53,55.73,54.07,54.5191,13279,0
+AOTG.US,D,20251118,000000,53.77,54.09,53.09,53.6039,12013,0
+AOTG.US,D,20251119,000000,53.6,53.8517,53.184,53.8234,5750,0
+AOTG.US,D,20251120,000000,55.5,55.5,52.06,52.0942,15792,0
+AOTG.US,D,20251121,000000,52.01,53.195,51.26,52.5169,7162,0
+AOTG.US,D,20251124,000000,52.55,54.0791,52.55,54.0791,8121,0
+AOTG.US,D,20251125,000000,53.33,54.2784,52.97,54.2784,4125,0
+AOTG.US,D,20251126,000000,54.28,55.34,54.28,55.1487,9571,0
+AOTG.US,D,20251128,000000,55.15,55.5585,55.15,55.4962,7095,0
+AOTG.US,D,20251201,000000,55.5,55.52,54.811,55.283,7239,0
+AOTG.US,D,20251202,000000,56.085,56.2,55.665,55.6719,4602,0
+AOTG.US,D,20251203,000000,55.4,56.148,55.395,56.1142,4838,0
+AOTG.US,D,20251204,000000,55.986,56.54,55.951,56.54,4868,0
+AOTG.US,D,20251205,000000,56.73,57.1,56.47,56.5763,6460,0
+AOTG.US,D,20251208,000000,57.52,57.52,56.3801,56.5555,5421,0
+AOTG.US,D,20251209,000000,55.76,57.0395,55.76,56.8933,4063,0
+AOTG.US,D,20251210,000000,56.65,57.184,56.6012,57.1256,4223,0
+AOTG.US,D,20251211,000000,56.6,56.79,56.23,56.7276,8706,0
+AOTG.US,D,20251212,000000,56.6306,56.67,55.385,55.5266,7058,0
+AOTG.US,D,20251215,000000,55.51,55.51,54.7621,54.7621,4410,0
+AOTG.US,D,20251216,000000,54.92,55.0595,54.5217,54.9827,2436,0
+AOTG.US,D,20251217,000000,54.942707,55.059,53.86,53.9025,19373,0
+AOTG.US,D,20251218,000000,54.99,55.5,54.9236,55.0336,8657,0
+AOTG.US,D,20251219,000000,55.43,56.12,55.43,56.0691,2780,0
+AOTG.US,D,20251222,000000,56.11,56.732,56.11,56.6859,7798,0
+AOTG.US,D,20251223,000000,56.61,56.8473,56.28,56.8473,6689,0
+AOTG.US,D,20251224,000000,57.08,57.08,56.76,56.9331,3439,0
+AOTG.US,D,20251226,000000,56.94,57.08,56.908,57,5970,0
+AOTG.US,D,20251229,000000,56.83,56.83,56.36,56.6621,4466,0
+AOTG.US,D,20251230,000000,56.27,56.728,56.27,56.4676,3099,0
+AOTG.US,D,20251231,000000,56.38,56.4,55.9549,55.9549,20246,0
+AOTG.US,D,20260102,000000,56.69,56.7,55.55,55.7141,20232,0
+AOTG.US,D,20260105,000000,55.86,57.044,55.86,56.7118,29297,0
+AOTG.US,D,20260106,000000,56.87,57.0393,56.59,57.0393,7993,0
+AOTG.US,D,20260107,000000,56.838,57.13,56.8,56.9421,2794,0
+AOTG.US,D,20260108,000000,56.9,56.9,56.31,56.4639,5252,0
+AOTG.US,D,20260109,000000,56.61,56.71,56.31,56.5042,16039,0
+AOTG.US,D,20260112,000000,56.5,57.01,56.03,56.8213,35699,0
+AOTG.US,D,20260113,000000,57.39,57.39,56.315,56.5054,20363,0
+AOTG.US,D,20260114,000000,56.84,56.84,55.45,55.8335,18052,0
+AOTG.US,D,20260115,000000,56.94,56.94,55.6648,55.6648,19057,0
+AOTG.US,D,20260116,000000,56.27,56.27,55.41,55.4911,12609,0
+AOTG.US,D,20260120,000000,54.3,55.1,54.08,54.107,20448,0
+AOTG.US,D,20260121,000000,54.54,55.1699,54.26,54.7711,12157,0
+AOTG.US,D,20260122,000000,55.74,55.74,55.29,55.5649,7320,0
+AOTG.US,D,20260123,000000,56,56.1876,55.855,55.934,12198,0
+AOTG.US,D,20260126,000000,56.4,56.4,55.91,55.9522,14898,0
+AOTG.US,D,20260127,000000,56,56.3602,56,56.2187,14550,0
+AOTG.US,D,20260128,000000,56.5206,56.78,56.22,56.3503,11374,0
+AOTG.US,D,20260129,000000,55.69,55.7743,54.687,55.7743,12316,0
+AOTG.US,D,20260130,000000,54.71,55.58,53.98,54.1096,12335,0
+AOTG.US,D,20260202,000000,53.81,54.77,53.81,54.2704,6902,0
+AOTG.US,D,20260203,000000,54.88,54.88,51.68,52.3226,12224,0
+AOTG.US,D,20260204,000000,54.49,54.49,49.39,49.9849,28315,0
+AOTG.US,D,20260205,000000,49.22,49.81,48.57,48.746,14428,0
+AOTG.US,D,20260206,000000,48.82,50.5002,48.82,50.5002,13866,0
+AOTG.US,D,20260209,000000,50.54,51.92,50.16,51.7041,18308,0
+AOTG.US,D,20260210,000000,51.35,52.3,51.35,51.8363,6595,0
+AOTG.US,D,20260211,000000,51.66,52.2451,50.62,51.0895,5187,0
+AOTG.US,D,20260212,000000,50.64,51.1,49.105,49.3491,15705,0
+AOTG.US,D,20260213,000000,49.35,49.99,49.35,49.6558,4612,0
+AOTG.US,D,20260217,000000,49.16,49.72,48.62,49.4167,9532,0
+AOTG.US,D,20260218,000000,49.52,50.4148,49.52,50.09,4728,0

daily/us/nasdaq etfs/avgb.us.txt

@@ -0,0 +1,144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVGB.US,D,20250417,000000,50.19,50.21,50.15,50.16,2194,0
+AVGB.US,D,20250421,000000,50.055,50.0644,50.055,50.0644,250,0
+AVGB.US,D,20250422,000000,50.12,50.12,50.0751,50.0751,203,0
+AVGB.US,D,20250423,000000,50.11,50.11,50.095,50.095,490,0
+AVGB.US,D,20250424,000000,50.27,50.28,50.265,50.265,241,0
+AVGB.US,D,20250430,000000,50.42,50.4709,50.42,50.4709,351,0
+AVGB.US,D,20250512,000000,50.2989,50.2989,50.265,50.265,334,0
+AVGB.US,D,20250513,000000,50.35,50.35,50.3,50.3,1111,0
+AVGB.US,D,20250514,000000,50.2598,50.2598,50.235,50.235,201,0
+AVGB.US,D,20250515,000000,50.4,50.4,50.385,50.385,1040,0
+AVGB.US,D,20250521,000000,50.3695,50.38,50.285,50.285,1019,0
+AVGB.US,D,20250522,000000,50.33,50.48,50.3174,50.385,12267,0
+AVGB.US,D,20250523,000000,50.45,50.45,50.4,50.405,686,0
+AVGB.US,D,20250527,000000,50.53,50.539,50.52,50.52,1424,0
+AVGB.US,D,20250528,000000,50.5,50.65,50.5,50.6152,5001,0
+AVGB.US,D,20250603,000000,50.65,50.66,50.64,50.64,1000,0
+AVGB.US,D,20250604,000000,50.7725,50.79,50.765,50.765,1716,0
+AVGB.US,D,20250609,000000,50.64,50.64,50.635,50.635,2716,0
+AVGB.US,D,20250611,000000,50.74,50.83,50.74,50.805,1776,0
+AVGB.US,D,20250612,000000,50.86,50.89,50.86,50.8627,2003,0
+AVGB.US,D,20250617,000000,50.8,50.85,50.8,50.815,1896,0
+AVGB.US,D,20250618,000000,50.86,50.86,50.8,50.8,672,0
+AVGB.US,D,20250624,000000,50.565,50.64,50.565,50.635,844,0
+AVGB.US,D,20250626,000000,50.67,50.71,50.67,50.71,1037,0
+AVGB.US,D,20250627,000000,50.7899,50.7899,50.71,50.71,4323,0
+AVGB.US,D,20250630,000000,50.7567,50.79,50.7567,50.79,2051,0
+AVGB.US,D,20250701,000000,50.82,50.91,50.7981,50.8,3821,0
+AVGB.US,D,20250702,000000,50.78,50.88,50.778,50.85,2839,0
+AVGB.US,D,20250703,000000,50.8,50.9,50.8,50.8704,6284,0
+AVGB.US,D,20250707,000000,50.8,50.8,50.705,50.705,2245,0
+AVGB.US,D,20250708,000000,50.67,51.0199,50.62,50.65,9107,0
+AVGB.US,D,20250709,000000,50.71,50.77,50.71,50.755,2310,0
+AVGB.US,D,20250710,000000,50.72,50.75,50.7054,50.74,2564,0
+AVGB.US,D,20250714,000000,50.7,50.82,50.6654,50.7,4329,0
+AVGB.US,D,20250715,000000,50.61,50.6368,50.61,50.63,676,0
+AVGB.US,D,20250716,000000,50.7,50.74,50.7,50.71,25411,0
+AVGB.US,D,20250717,000000,50.71,50.78,50.71,50.7506,3601,0
+AVGB.US,D,20250718,000000,50.81,50.92,50.81,50.825,3899,0
+AVGB.US,D,20250721,000000,50.88,51.09,50.8686,50.8686,1090,0
+AVGB.US,D,20250722,000000,50.93,50.93,50.89,50.905,1639,0
+AVGB.US,D,20250723,000000,50.92,50.92,50.85,50.85,107,0
+AVGB.US,D,20250725,000000,50.832,50.86,50.832,50.86,729,0
+AVGB.US,D,20250730,000000,50.8786,50.9068,50.875,50.875,560,0
+AVGB.US,D,20250801,000000,51.0902,51.11,51.09,51.09,3325,0
+AVGB.US,D,20250806,000000,51.13,51.2,51.13,51.195,1369,0
+AVGB.US,D,20250807,000000,51.18,51.34,51.14,51.145,6018,0
+AVGB.US,D,20250811,000000,51.093,51.093,51.09,51.09,492,0
+AVGB.US,D,20250812,000000,51.0656,51.095,51.0656,51.095,577,0
+AVGB.US,D,20250814,000000,51.185,51.185,51.185,51.185,306,0
+AVGB.US,D,20250815,000000,51.19,51.19,51.135,51.145,5743,0
+AVGB.US,D,20250818,000000,51.16,51.16,51.13,51.13,875,0
+AVGB.US,D,20250820,000000,51.2,51.2,51.185,51.185,1500,0
+AVGB.US,D,20250825,000000,51.18,51.25,51.18,51.22,223,0
+AVGB.US,D,20250904,000000,51.53,51.56,51.505,51.505,1615,0
+AVGB.US,D,20250905,000000,51.63,51.65,51.61,51.615,3764,0
+AVGB.US,D,20250908,000000,51.66,51.66,51.62,51.62,270,0
+AVGB.US,D,20250909,000000,51.62,51.7,51.59,51.59,1103,0
+AVGB.US,D,20250910,000000,51.6697,51.71,51.665,51.665,4157,0
+AVGB.US,D,20250911,000000,51.7025,51.95,51.7025,51.815,61160,0
+AVGB.US,D,20250912,000000,51.6415,51.735,51.637,51.6967,8102,0
+AVGB.US,D,20250915,000000,51.75,51.795,51.74,51.74,3424,0
+AVGB.US,D,20250916,000000,51.75,51.81,51.74,51.78,5286,0
+AVGB.US,D,20250917,000000,51.7155,51.78,51.65,51.65,4546,0
+AVGB.US,D,20250922,000000,51.68,51.9,51.6541,51.6541,1396,0
+AVGB.US,D,20250923,000000,51.33,51.33,51.315,51.315,236,0
+AVGB.US,D,20250924,000000,51.29,51.29,51.27,51.27,1184,0
+AVGB.US,D,20250926,000000,51.2393,51.26,51.23,51.23,793,0
+AVGB.US,D,20250929,000000,51.3,51.58,51.26,51.29,2568,0
+AVGB.US,D,20250930,000000,51.35,51.49,51.3129,51.33,7002,0
+AVGB.US,D,20251001,000000,51.41,51.41,51.37,51.37,1075,0
+AVGB.US,D,20251002,000000,51.46,51.7,51.45,51.5177,7890,0
+AVGB.US,D,20251003,000000,51.39,51.59,51.39,51.425,1547,0
+AVGB.US,D,20251006,000000,51.35,51.39,51.34,51.36,1604,0
+AVGB.US,D,20251007,000000,51.41,51.56,51.38,51.41,1184,0
+AVGB.US,D,20251008,000000,51.48,51.63,51.41,51.41,5469,0
+AVGB.US,D,20251010,000000,51.44,51.5,51.44,51.465,2200,0
+AVGB.US,D,20251014,000000,51.533,51.533,51.53,51.53,275,0
+AVGB.US,D,20251016,000000,51.5968,51.73,51.5968,51.695,2095,0
+AVGB.US,D,20251017,000000,51.66,51.68,51.64,51.65,1218,0
+AVGB.US,D,20251020,000000,51.629,51.66,51.629,51.66,934,0
+AVGB.US,D,20251021,000000,51.69,51.6956,51.69,51.6956,171,0
+AVGB.US,D,20251023,000000,51.705,51.705,51.67,51.67,1726,0
+AVGB.US,D,20251027,000000,51.71,51.9,51.7006,51.73,1415,0
+AVGB.US,D,20251028,000000,51.739,51.745,51.739,51.745,571,0
+AVGB.US,D,20251031,000000,51.5606,51.5606,51.554,51.554,148,0
+AVGB.US,D,20251104,000000,51.51,51.51,51.5006,51.5006,2249,0
+AVGB.US,D,20251105,000000,51.49,51.49,51.46,51.46,417,0
+AVGB.US,D,20251106,000000,51.56,51.57,51.56,51.56,621,0
+AVGB.US,D,20251110,000000,51.5375,51.5375,51.42,51.525,2207,0
+AVGB.US,D,20251111,000000,51.659,51.659,51.63,51.63,305,0
+AVGB.US,D,20251112,000000,51.6095,51.63,51.6095,51.62,1126,0
+AVGB.US,D,20251114,000000,51.51,51.53,51.482,51.482,4704,0
+AVGB.US,D,20251117,000000,51.52,51.52,51.47,51.4838,1336,0
+AVGB.US,D,20251118,000000,51.548,51.561,51.52,51.52,700,0
+AVGB.US,D,20251119,000000,51.545,51.58,51.545,51.545,2791,0
+AVGB.US,D,20251120,000000,51.59,51.69,51.58,51.59,4202,0
+AVGB.US,D,20251121,000000,51.63,51.655,51.63,51.655,462,0
+AVGB.US,D,20251125,000000,51.75,51.8,51.7345,51.78,1548,0
+AVGB.US,D,20251126,000000,51.79,51.835,51.79,51.835,663,0
+AVGB.US,D,20251128,000000,52.07,52.07,51.81,51.81,383,0
+AVGB.US,D,20251202,000000,51.7444,51.7599,51.7444,51.75,711,0
+AVGB.US,D,20251203,000000,51.82,51.82,51.816,51.816,353,0
+AVGB.US,D,20251204,000000,51.78,51.78,51.765,51.765,614,0
+AVGB.US,D,20251205,000000,51.72,51.83,51.7199,51.72,1686,0
+AVGB.US,D,20251208,000000,51.66,51.71,51.655,51.6588,1179,0
+AVGB.US,D,20251210,000000,51.6,51.71,51.6,51.705,1775,0
+AVGB.US,D,20251211,000000,51.755,51.82,51.7386,51.7386,4739,0
+AVGB.US,D,20251212,000000,51.69,51.79,51.67,51.675,1289,0
+AVGB.US,D,20251215,000000,51.73,51.84,51.7,51.7,1212,0
+AVGB.US,D,20251216,000000,50.6501,50.7,50.645,50.7,518,0
+AVGB.US,D,20251218,000000,50.731,50.75,50.73,50.74,1909,0
+AVGB.US,D,20251219,000000,50.73,50.73,50.68,50.7,967,0
+AVGB.US,D,20251222,000000,50.68,50.71,50.68,50.685,853,0
+AVGB.US,D,20251223,000000,50.72,50.72,50.71,50.71,305,0
+AVGB.US,D,20251224,000000,50.77,50.795,50.76,50.795,1545,0
+AVGB.US,D,20251226,000000,50.82,50.8399,50.8,50.835,562,0
+AVGB.US,D,20251229,000000,50.8392,50.87,50.8392,50.87,897,0
+AVGB.US,D,20251231,000000,50.82,50.88,50.82,50.82,811,0
+AVGB.US,D,20260102,000000,50.83,50.84,50.8,50.8,473,0
+AVGB.US,D,20260106,000000,50.86,50.92,50.86,50.9,3100,0
+AVGB.US,D,20260108,000000,50.9,50.9,50.86,50.88,474,0
+AVGB.US,D,20260112,000000,50.9199,50.9199,50.905,50.905,138,0
+AVGB.US,D,20260113,000000,50.95,50.97,50.9467,50.9467,1313,0
+AVGB.US,D,20260114,000000,50.99,51.03,50.98,51.005,1710,0
+AVGB.US,D,20260115,000000,50.9786,50.9786,50.94,50.94,1257,0
+AVGB.US,D,20260116,000000,50.89,50.93,50.89,50.915,840,0
+AVGB.US,D,20260120,000000,50.8592,50.865,50.8592,50.865,139,0
+AVGB.US,D,20260123,000000,50.95,50.98,50.93,50.945,4415,0
+AVGB.US,D,20260126,000000,50.999,50.999,50.92,50.97,3180,0
+AVGB.US,D,20260127,000000,50.95,51.01,50.95,50.995,1629,0
+AVGB.US,D,20260128,000000,50.9915,51.01,50.97,50.995,1688,0
+AVGB.US,D,20260129,000000,50.96,51.05,50.93,51.02,1450,0
+AVGB.US,D,20260130,000000,51.0699,51.0699,51.05,51.05,181,0
+AVGB.US,D,20260202,000000,51.023,51.05,51.02,51.025,2199,0
+AVGB.US,D,20260203,000000,51.01,51.015,50.995,51.015,800,0
+AVGB.US,D,20260205,000000,51.13,51.13,51.12,51.125,845,0
+AVGB.US,D,20260206,000000,51.07,51.105,51.07,51.105,669,0
+AVGB.US,D,20260209,000000,51.15,51.17,51.145,51.145,2176,0
+AVGB.US,D,20260210,000000,51.205,51.205,51.185,51.185,119,0
+AVGB.US,D,20260211,000000,51.16,51.16,51.15,51.15,277,0
+AVGB.US,D,20260212,000000,51.23,51.27,51.23,51.245,603,0
+AVGB.US,D,20260217,000000,51.295,51.32,51.295,51.315,557,0
+AVGB.US,D,20260218,000000,51.3,51.32,51.275,51.295,858,0

daily/us/nasdaq etfs/avgg.us.txt

@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVGG.US,D,20250519,000000,14.22,14.75,14.22,14.6844,7939,0
+AVGG.US,D,20250520,000000,14.13,14.8158,14.13,14.8158,3949,0
+AVGG.US,D,20250521,000000,14.86,15.42,14.6319,14.6319,4637,0
+AVGG.US,D,20250522,000000,14.919,14.919,14.69,14.7055,2701,0
+AVGG.US,D,20250523,000000,14.2,14.61,14.2,14.4462,1862,0
+AVGG.US,D,20250527,000000,15,15.35,15,15.2702,11548,0
+AVGG.US,D,20250528,000000,15.499,15.9,15.499,15.7777,24744,0
+AVGG.US,D,20250529,000000,16.64,16.64,15.5799,16.1049,22588,0
+AVGG.US,D,20250530,000000,16.035,16.22,15.3,16.1978,14349,0
+AVGG.US,D,20250602,000000,16.431,17.17,16.41,16.9617,43430,0
+AVGG.US,D,20250603,000000,17.21,18.21,17.18,18.0988,58056,0
+AVGG.US,D,20250604,000000,18.25,19.24,18.25,18.6769,29809,0
+AVGG.US,D,20250605,000000,18.84,19.2396,18.4,18.49,253473,0
+AVGG.US,D,20250606,000000,17.14,17.71,16.5501,16.7,93938,0
+AVGG.US,D,20250609,000000,16.19,16.79,15.91,16.27,52131,0
+AVGG.US,D,20250610,000000,16.3,16.5346,15.9,16.25,36032,0
+AVGG.US,D,20250611,000000,16.56,17.6458,16.18,17.38,45092,0
+AVGG.US,D,20250612,000000,17.02,18,17.02,17.85,21907,0
+AVGG.US,D,20250613,000000,16.98,17.47,16.75,16.75,24750,0
+AVGG.US,D,20250616,000000,17.36,17.65,17,17.44,123770,0
+AVGG.US,D,20250617,000000,17.07,17.44,16.7801,16.83,24436,0
+AVGG.US,D,20250618,000000,17.25,17.6799,16.91,17.03,20120,0
+AVGG.US,D,20250620,000000,16.9058,16.96,16.19,16.79,17216,0
+AVGG.US,D,20250623,000000,16.83,17.5,16.734,17.44,22162,0
+AVGG.US,D,20250624,000000,18.26,19.1496,18.26,18.89,36066,0
+AVGG.US,D,20250625,000000,19.1801,19.689,18.9,19.03,24219,0
+AVGG.US,D,20250626,000000,18.9822,19.87,18.9822,19.73,20929,0
+AVGG.US,D,20250627,000000,19.81,19.96,19.2865,19.79,35810,0
+AVGG.US,D,20250630,000000,20.1143,20.824,20.0722,20.66,21672,0
+AVGG.US,D,20250701,000000,19.95,20.065,18.63,18.99,21552,0
+AVGG.US,D,20250702,000000,18.74,19.88,18.71,19.71,16082,0
+AVGG.US,D,20250703,000000,19.8968,20.42,19.8699,20.42,40153,0
+AVGG.US,D,20250707,000000,20.42,20.7,20.035,20.3,11989,0
+AVGG.US,D,20250708,000000,20.2,20.35,19.83,19.96,16118,0
+AVGG.US,D,20250709,000000,20.08,20.95,20.08,20.87,40193,0
+AVGG.US,D,20250710,000000,21.12,21.12,20,20.43,28281,0
+AVGG.US,D,20250711,000000,20.0505,20.45,19.87,20.36,24996,0
+AVGG.US,D,20250714,000000,20.0142,20.5125,19.56,20.3822,27345,0
+AVGG.US,D,20250715,000000,20.9,21.4535,20.735,21.24,30503,0
+AVGG.US,D,20250716,000000,21.02,21.1477,20.5765,21.1477,37829,0
+AVGG.US,D,20250717,000000,21.22,22.249,21.1889,21.963,25663,0
+AVGG.US,D,20250718,000000,22.1,22.1,21.21,21.4991,13640,0
+AVGG.US,D,20250721,000000,21.52,22.53,21.52,22.2094,31095,0
+AVGG.US,D,20250722,000000,22.11,22.11,20.4,20.68,19964,0
+AVGG.US,D,20250723,000000,20.48,21.432,19.94,21.432,22999,0
+AVGG.US,D,20250724,000000,22.2,22.34,21.5,22.2257,23433,0
+AVGG.US,D,20250725,000000,22.05,22.7325,22.05,22.38,14341,0
+AVGG.US,D,20250728,000000,22.6865,23.1519,22.5,23.0269,20505,0
+AVGG.US,D,20250729,000000,23.59,24.1199,23.14,23.4678,29901,0
+AVGG.US,D,20250730,000000,23.6,24.39,23.42,24.3306,44479,0
+AVGG.US,D,20250731,000000,24.59,24.59,22.41,22.87,65785,0
+AVGG.US,D,20250801,000000,21.65,22.635,21,22.05,35638,0
+AVGG.US,D,20250804,000000,22.71,23.47,22.52,23.3,14603,0
+AVGG.US,D,20250805,000000,23.55,23.955,22.5,22.6741,19467,0
+AVGG.US,D,20250806,000000,22.6,24.22,22.6,24.0308,27282,0
+AVGG.US,D,20250807,000000,24.75,25.33,23.77,24.21,25786,0
+AVGG.US,D,20250808,000000,24.46,24.93,24.28,24.5333,12996,0
+AVGG.US,D,20250811,000000,24.47,25.04,24.08,24.3275,15641,0
+AVGG.US,D,20250812,000000,24.75,25.7804,24.46,25.7804,31590,0
+AVGG.US,D,20250813,000000,26.421,26.529,24.49,25.1609,23435,0
+AVGG.US,D,20250814,000000,24.9,25.95,24.9,25.543,44043,0
+AVGG.US,D,20250815,000000,25.4,25.43,23.68,24.71,27682,0
+AVGG.US,D,20250818,000000,24.01,24.66,23.5,24.5772,27309,0
+AVGG.US,D,20250819,000000,24.01,24.01,22.437,22.7591,25674,0
+AVGG.US,D,20250820,000000,22.78,22.78,20.87,22.32,34893,0
+AVGG.US,D,20250821,000000,22.16,22.34,21.51,21.9275,18642,0
+AVGG.US,D,20250822,000000,22.31,23.42,22.18,22.6046,53513,0
+AVGG.US,D,20250825,000000,22.55,23.26,22.55,22.6768,25857,0
+AVGG.US,D,20250826,000000,23.21,23.46,22.91,23.2029,16659,0
+AVGG.US,D,20250827,000000,22.92,23.69,22.72,23.5798,25363,0
+AVGG.US,D,20250828,000000,24.37,25.1892,24.15,24.97,18686,0
+AVGG.US,D,20250829,000000,24.32,24.32,22.5,22.99,56809,0
+AVGG.US,D,20250902,000000,21.61,23.19,21.53,23.19,104025,0
+AVGG.US,D,20250903,000000,23.62,24.069,23.0269,23.7687,159721,0
+AVGG.US,D,20250904,000000,24.31,24.6295,23.8499,24.42,230536,0
+AVGG.US,D,20250905,000000,32.24,32.24,28.439,28.97,274161,0
+AVGG.US,D,20250908,000000,30.42,32.259,30.1,30.7131,186433,0
+AVGG.US,D,20250909,000000,31.74,31.74,29.14,29.1516,105082,0
+AVGG.US,D,20250910,000000,31.68,35.419,31.68,34.9874,164109,0
+AVGG.US,D,20250911,000000,35.3,35.6778,32.816,32.96,102695,0
+AVGG.US,D,20250912,000000,33.56,33.759,32.6301,33.0586,69304,0
+AVGG.US,D,20250915,000000,32.965,34.01,32.4472,33.7457,83403,0
+AVGG.US,D,20250916,000000,33.99,33.99,32.44,33.0153,55697,0
+AVGG.US,D,20250917,000000,32.92,32.92,29.75,30.44,112105,0
+AVGG.US,D,20250918,000000,30.91,31.11,30.1,30.2529,92903,0
+AVGG.US,D,20250919,000000,30.115,30.3954,28.93,30.1978,75381,0
+AVGG.US,D,20250922,000000,29.86,30.5,29.06,29.23,86142,0
+AVGG.US,D,20250923,000000,29.41,30.15,28.99,29.1673,127092,0
+AVGG.US,D,20250924,000000,28.97,29.354,28.3877,29.2872,79287,0
+AVGG.US,D,20250925,000000,28.19,28.94,27.265,28.73,49181,0
+AVGG.US,D,20250926,000000,28.85,29.2,27.83,28.3894,55362,0
+AVGG.US,D,20250929,000000,28.8,29.4293,27.23,27.27,83275,0
+AVGG.US,D,20250930,000000,27.59,27.6196,26.772,27.59,134923,0
+AVGG.US,D,20251001,000000,27.19,28.927,26.9,28.17,290675,0
+AVGG.US,D,20251002,000000,30.38,30.525,28.5,28.99,158368,0
+AVGG.US,D,20251003,000000,29.62,29.8979,28.5402,28.95,135860,0
+AVGG.US,D,20251006,000000,28.52,29.93,28.38,28.46,228270,0
+AVGG.US,D,20251007,000000,28.68,28.8396,26.965,28.63,124289,0
+AVGG.US,D,20251008,000000,28.14,30.29,28,30.1381,196347,0
+AVGG.US,D,20251009,000000,30.14,30.4345,29.35,30.04,108439,0
+AVGG.US,D,20251010,000000,30.065,30.97,26.445,26.49,258330,0
+AVGG.US,D,20251013,000000,31.1,32.12,29.605,31.68,493708,0
+AVGG.US,D,20251014,000000,30.38,30.46,28.74,29.48,156535,0
+AVGG.US,D,20251015,000000,31.03,32,30.0202,30.6594,161346,0
+AVGG.US,D,20251016,000000,31.62,32.6885,30.42,31.18,154963,0
+AVGG.US,D,20251017,000000,30.34,30.52,28.8,30.3316,128126,0
+AVGG.US,D,20251020,000000,31.19,31.39,30.0302,30.28,149880,0
+AVGG.US,D,20251021,000000,30.37,30.58,28.9,29.14,75475,0
+AVGG.US,D,20251022,000000,29.86,29.86,27.94,28.72,111292,0
+AVGG.US,D,20251023,000000,28.71,29.7,28.71,29.35,73331,0
+AVGG.US,D,20251024,000000,30.84,31.7,30.54,31,133776,0
+AVGG.US,D,20251027,000000,32.21,32.455,31.2,32.4,195917,0
+AVGG.US,D,20251028,000000,32.57,34.5,32.57,34.37,167647,0
+AVGG.US,D,20251029,000000,34.58,36.78,34.42,36.7,338044,0
+AVGG.US,D,20251030,000000,36.72,36.72,33.8,34.93,279322,0
+AVGG.US,D,20251031,000000,35.18,35.18,32.8,33.59,197287,0
+AVGG.US,D,20251103,000000,34.04,34.475,32.25,32.25,132022,0
+AVGG.US,D,20251104,000000,31.61,33.39,30.3,30.5,170351,0
+AVGG.US,D,20251105,000000,30.305,32.6,30.09,31.587,67354,0
+AVGG.US,D,20251106,000000,31.74,32.18,30.58,31,141441,0
+AVGG.US,D,20251107,000000,30.64,30.735,27.805,29.93,102085,0
+AVGG.US,D,20251110,000000,31.4,31.645,30.82,31.42,93860,0
+AVGG.US,D,20251111,000000,31.4,31.95,29.94,30.33,57361,0
+AVGG.US,D,20251112,000000,31.33,31.33,30.248,30.88,46652,0
+AVGG.US,D,20251113,000000,30.03,30.345,27.25,28.1153,79047,0
+AVGG.US,D,20251114,000000,26.71,28.92,26.55,28.62,92517,0
+AVGG.US,D,20251117,000000,28.24,30.162,27.71,28.61,65517,0
+AVGG.US,D,20251118,000000,28.69,29.25,27.47,28.2827,47912,0
+AVGG.US,D,20251119,000000,28.32,31.24,27.86,30.5278,78902,0
+AVGG.US,D,20251120,000000,32.535,34.2,28.98,29.19,130399,0
+AVGG.US,D,20251121,000000,29.07,29.2,26.8,28.014,55964,0
+AVGG.US,D,20251124,000000,29.74,34.77,29.44,34.27,212833,0
+AVGG.US,D,20251125,000000,35.48,36.0403,33.2044,35.58,269181,0
+AVGG.US,D,20251126,000000,35.45,38.2118,35.1401,37.8,136060,0
+AVGG.US,D,20251128,000000,38.07,38.85,37.8,38.7205,87160,0
+AVGG.US,D,20251201,000000,37.33,37.33,35.41,35.4805,126205,0
+AVGG.US,D,20251202,000000,35.89,36.8846,34.41,34.7063,113262,0
+AVGG.US,D,20251203,000000,34.46,34.75,32.74,34.58,71031,0
+AVGG.US,D,20251204,000000,34.41,35.09,33.92,34.65,53603,0
+AVGG.US,D,20251205,000000,35.49,36.5939,35.44,36.25,107326,0
+AVGG.US,D,20251208,000000,38.44,39.39,37.6,38.28,210829,0
+AVGG.US,D,20251209,000000,37.76,39.31,37.25,39.19,129179,0
+AVGG.US,D,20251210,000000,38.305,40.73,38.02,40.53,130249,0
+AVGG.US,D,20251211,000000,38.85,39.7,36.84,39.37,628484,0
+AVGG.US,D,20251212,000000,34.14,34.2,29.37,30.2,1332762,0
+AVGG.US,D,20251215,000000,30.515,30.56,26.5,26.84,767598,0
+AVGG.US,D,20251216,000000,26.16,28,26.1,27,443349,0
+AVGG.US,D,20251217,000000,27.9,27.9,23.91,24.64,751768,0
+AVGG.US,D,20251218,000000,26,26.05,24.264032,25.18,666045,0
+AVGG.US,D,20251219,000000,25.67,26.83,25.6,26.77,430042,0
+AVGG.US,D,20251222,000000,27.69,27.705,26.3859,26.99,416875,0
+AVGG.US,D,20251223,000000,26.95,28.36,26.58,28.28,302724,0
+AVGG.US,D,20251224,000000,28.48,28.7929,27.91,28.34,191962,0
+AVGG.US,D,20251226,000000,28.48,28.84,28,28.7,173229,0
+AVGG.US,D,20251229,000000,28.03,28.34,27.47,28.22,104191,0
+AVGG.US,D,20251230,000000,27.63,28.075,27.61,27.7,102528,0
+AVGG.US,D,20251231,000000,27.55,27.66,27.03,27.09,124915,0
+AVGG.US,D,20260102,000000,28.05,29.255,26.96,27.27,409978,0
+AVGG.US,D,20260105,000000,28.42,28.42,25.56,26.6,343493,0
+AVGG.US,D,20260106,000000,26.53,27.43,25.8,26.63,337670,0
+AVGG.US,D,20260107,000000,26.31,27.53,25.5222,26.6,166656,0
+AVGG.US,D,20260108,000000,26.04,26.11,24.5995,24.89,294611,0
+AVGG.US,D,20260109,000000,25.76,27.0277,25.01,26.7,184850,0
+AVGG.US,D,20260112,000000,26.11,28.067,26.1,27.84,173885,0
+AVGG.US,D,20260113,000000,27.95,28.95,27.68,28.16,127296,0
+AVGG.US,D,20260114,000000,27.33,27.4799,25.04,25.93,346847,0
+AVGG.US,D,20260115,000000,27.25,27.3,26.135,26.33,208300,0
+AVGG.US,D,20260116,000000,26.5,28,26.5,27.6,156874,0
+AVGG.US,D,20260120,000000,26.3,26.49,24.51,24.67,291730,0
+AVGG.US,D,20260121,000000,25.11,25.11,23.37,24.07,383077,0
+AVGG.US,D,20260122,000000,24.975,25.24,23.49,23.58,246516,0
+AVGG.US,D,20260123,000000,22.58,23,21.92,22.76,254461,0
+AVGG.US,D,20260126,000000,22.71,23.955,22.61,23.435,291086,0
+AVGG.US,D,20260127,000000,24.09,24.7678,23.75,24.56,228759,0
+AVGG.US,D,20260128,000000,25.33,25.58,23.67,24.59,349711,0
+AVGG.US,D,20260129,000000,24.53,24.95,22.7,24.24,210537,0
+AVGG.US,D,20260130,000000,24.36,25.25,23.91,24.32,173604,0
+AVGG.US,D,20260202,000000,23.53,24.93,23.53,24.27,156306,0
+AVGG.US,D,20260203,000000,25,25.38,20.99,22.68,351201,0
+AVGG.US,D,20260204,000000,22.42,22.44,19.17,20.87,345178,0
+AVGG.US,D,20260205,000000,21.67,23.4199,20.8,21.26,258032,0
+AVGG.US,D,20260206,000000,22.45,24.55,22.05,24.26,278745,0
+AVGG.US,D,20260209,000000,23.97,27.06,23.97,25.85,235365,0
+AVGG.US,D,20260210,000000,26.36,26.45,25.28,25.36,135470,0
+AVGG.US,D,20260211,000000,26.24,26.24,24.37,25.65,170960,0
+AVGG.US,D,20260212,000000,25.885,26.12,23.715,23.96,137720,0
+AVGG.US,D,20260213,000000,23.73,24.36,23,23.05,133050,0
+AVGG.US,D,20260217,000000,22.3,24.53,21.8,24.11,215992,0
+AVGG.US,D,20260218,000000,23.72,24.802,23.5,24.19,108824,0

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

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

daily/us/nasdaq etfs/avxc.us.txt

@@ -0,0 +1,479 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVXC.US,D,20240322,000000,50.4699,50.4699,50.4183,50.4183,318,0
+AVXC.US,D,20240325,000000,50.43,50.43,50.4,50.4,40199,0
+AVXC.US,D,20240326,000000,50.305,50.36,50.1834,50.1834,1106,0
+AVXC.US,D,20240327,000000,50.39,50.39,50.3594,50.3594,493,0
+AVXC.US,D,20240328,000000,50.47,50.48,50.31,50.414,26250,0
+AVXC.US,D,20240401,000000,50.42,50.47,50.293,50.47,10996,0
+AVXC.US,D,20240402,000000,50.29,50.4397,50.29,50.4397,211,0
+AVXC.US,D,20240403,000000,50.23,50.66,50.23,50.5897,12981,0
+AVXC.US,D,20240404,000000,51.0757,51.66,50.3821,50.48,6018,0
+AVXC.US,D,20240405,000000,50.6,50.78,50.5999,50.6835,3912,0
+AVXC.US,D,20240408,000000,51.06,51.0781,50.9812,50.9812,1699,0
+AVXC.US,D,20240409,000000,51.25,51.25,51.08,51.2392,1648,0
+AVXC.US,D,20240410,000000,50.62,50.62,50.42,50.5158,1441,0
+AVXC.US,D,20240411,000000,50.49,50.89,50.49,50.793,1116,0
+AVXC.US,D,20240412,000000,50.12,50.12,49.7939,49.7939,769,0
+AVXC.US,D,20240415,000000,49.8,49.8,49.335,49.335,1530,0
+AVXC.US,D,20240416,000000,48.683,48.84,48.683,48.7316,1793,0
+AVXC.US,D,20240417,000000,48.98,48.98,48.7984,48.7984,235,0
+AVXC.US,D,20240418,000000,48.77,48.7732,48.77,48.7732,173,0
+AVXC.US,D,20240419,000000,48.51,48.6498,48.49,48.49,1465,0
+AVXC.US,D,20240422,000000,48.77,49.18,48.77,48.99,894,0
+AVXC.US,D,20240423,000000,49.41,49.41,49.41,49.41,18,0
+AVXC.US,D,20240424,000000,49.39,49.43,49.39,49.4296,15661,0
+AVXC.US,D,20240425,000000,49.02,49.6706,49.02,49.6706,510,0
+AVXC.US,D,20240426,000000,50.01,50.1419,50.01,50.1419,161,0
+AVXC.US,D,20240429,000000,50.66,50.66,50.55,50.6109,437,0
+AVXC.US,D,20240430,000000,50.35,50.35,50.0496,50.0496,200,0
+AVXC.US,D,20240501,000000,50.025,50.025,50.0144,50.0144,154,0
+AVXC.US,D,20240502,000000,50.82,50.82,50.7386,50.7386,103,0
+AVXC.US,D,20240503,000000,51.27,51.27,51.2017,51.2017,175,0
+AVXC.US,D,20240506,000000,51.3093,51.3093,51.235,51.2606,2581,0
+AVXC.US,D,20240507,000000,51.09,51.09,50.8947,50.8947,1080,0
+AVXC.US,D,20240508,000000,50.69,51.07,50.69,51.0471,3220,0
+AVXC.US,D,20240509,000000,50.8,50.8,50.793,50.793,412,0
+AVXC.US,D,20240510,000000,51.06,51.07,50.9567,50.9567,846,0
+AVXC.US,D,20240513,000000,51.0213,51.0213,51.0213,51.0213,92,0
+AVXC.US,D,20240514,000000,51.5564,51.5564,51.5564,51.5564,15,0
+AVXC.US,D,20240515,000000,51.91,52.1555,51.91,52.1555,572,0
+AVXC.US,D,20240516,000000,52.11,52.11,51.9529,51.9529,295,0
+AVXC.US,D,20240517,000000,52.17,52.1721,52.1,52.1721,843,0
+AVXC.US,D,20240520,000000,52.26,52.26,52.2,52.2083,801,0
+AVXC.US,D,20240521,000000,52.2,52.2,52.1386,52.1386,709,0
+AVXC.US,D,20240522,000000,51.95,51.95,51.78,51.9319,2286,0
+AVXC.US,D,20240523,000000,52.04,52.05,51.7,51.76,4285,0
+AVXC.US,D,20240524,000000,52.1,52.1,52.1,52.1,47,0
+AVXC.US,D,20240528,000000,52.22,52.22,51.94,52.05,3339,0
+AVXC.US,D,20240529,000000,51.25,51.3,51.16,51.2156,22596,0
+AVXC.US,D,20240530,000000,51.02,51.18,50.98,51.06,2799,0
+AVXC.US,D,20240531,000000,50.6,50.92,50.6,50.92,743,0
+AVXC.US,D,20240603,000000,51.6999,51.7,51.42,51.5182,2365,0
+AVXC.US,D,20240604,000000,49.8899,50.0498,49.87,50.0498,878,0
+AVXC.US,D,20240605,000000,50.8601,51.06,50.8601,51.06,1565,0
+AVXC.US,D,20240606,000000,51.4398,51.4398,51.3899,51.415,2446,0
+AVXC.US,D,20240607,000000,51.39,51.39,51.0855,51.0855,3497,0
+AVXC.US,D,20240610,000000,51.1668,51.4396,51.1668,51.42,2840,0
+AVXC.US,D,20240611,000000,51.11,51.24,51.065,51.24,2433,0
+AVXC.US,D,20240612,000000,52.05,52.06,51.8545,51.8545,7012,0
+AVXC.US,D,20240613,000000,51.71,51.7475,51.615,51.7475,1240,0
+AVXC.US,D,20240614,000000,51.61,51.9,51.61,51.8348,799,0
+AVXC.US,D,20240617,000000,51.9936,52.2192,51.89,52.2192,1198,0
+AVXC.US,D,20240618,000000,52.85,52.86,52.7,52.7299,1437,0
+AVXC.US,D,20240620,000000,52.81,52.81,52.53,52.5476,3847,0
+AVXC.US,D,20240621,000000,52.53,52.54,52.476,52.476,4764,0
+AVXC.US,D,20240624,000000,52.38,52.38,52.1485,52.1485,3711,0
+AVXC.US,D,20240625,000000,52.05,52.0911,51.985,52.0911,2127,0
+AVXC.US,D,20240626,000000,51.9099,51.95,51.87,51.9346,2910,0
+AVXC.US,D,20240627,000000,52.24,52.24,52.07,52.1759,1342,0
+AVXC.US,D,20240628,000000,52.642,52.642,52.32,52.4084,3435,0
+AVXC.US,D,20240701,000000,52.61,52.61,52.41,52.445,4841,0
+AVXC.US,D,20240702,000000,52.35,52.4906,52.2402,52.4906,199581,0
+AVXC.US,D,20240703,000000,53.1961,53.2335,53.1961,53.2335,555,0
+AVXC.US,D,20240705,000000,53.69,53.7367,53.6089,53.7367,3038,0
+AVXC.US,D,20240708,000000,53.75,53.77,53.69,53.765,2885,0
+AVXC.US,D,20240709,000000,53.73,53.86,53.6899,53.8099,12885,0
+AVXC.US,D,20240710,000000,54.07,54.25,54.07,54.245,7609,0
+AVXC.US,D,20240711,000000,54.76,54.76,54.315,54.34,1674,0
+AVXC.US,D,20240712,000000,54.24,54.56,54.24,54.4,1201,0
+AVXC.US,D,20240715,000000,54.28,54.31,54.119,54.16,2861,0
+AVXC.US,D,20240716,000000,54.1925,54.42,54.1925,54.42,3816,0
+AVXC.US,D,20240717,000000,53.78,53.9,53.645,53.65,4236,0
+AVXC.US,D,20240718,000000,53.49,53.49,52.9799,53,1844,0
+AVXC.US,D,20240719,000000,52.605,52.605,52.37,52.37,522,0
+AVXC.US,D,20240722,000000,52.55,52.73,52.5276,52.73,2005,0
+AVXC.US,D,20240723,000000,52.45,52.51,52.415,52.415,8028,0
+AVXC.US,D,20240724,000000,52.04,52.0501,51.84,51.845,1172,0
+AVXC.US,D,20240725,000000,52.02,52.02,51.7288,51.7288,4405,0
+AVXC.US,D,20240726,000000,52.265,52.45,52.265,52.3471,4116,0
+AVXC.US,D,20240729,000000,52.2,52.2,52.03,52.1305,1153,0
+AVXC.US,D,20240730,000000,52.1108,52.135,51.88,52.003,4138,0
+AVXC.US,D,20240731,000000,52.88,53.18,52.88,53.075,1875,0
+AVXC.US,D,20240801,000000,52.93,52.93,52.06,52.2522,1884,0
+AVXC.US,D,20240802,000000,51.19,51.19,51.0299,51.12,1481,0
+AVXC.US,D,20240805,000000,48.55,49.42,48.55,49.11,14143,0
+AVXC.US,D,20240806,000000,49.29,49.77,49.28,49.4684,14435,0
+AVXC.US,D,20240807,000000,50.78,50.78,49.98,50.03,19092,0
+AVXC.US,D,20240808,000000,50.57,51.11,50.57,51.095,7168,0
+AVXC.US,D,20240809,000000,51.31,51.529,51.31,51.5028,2717,0
+AVXC.US,D,20240812,000000,51.69,51.9,51.67,51.7203,9295,0
+AVXC.US,D,20240813,000000,52.1524,52.3,52.1355,52.29,2523,0
+AVXC.US,D,20240814,000000,52.33,52.35,52.17,52.34,4879,0
+AVXC.US,D,20240815,000000,52.51,52.89,52.51,52.8191,3689,0
+AVXC.US,D,20240816,000000,53.04,53.3295,53.04,53.3,2849,0
+AVXC.US,D,20240819,000000,53.84,53.9887,53.84,53.9887,705,0
+AVXC.US,D,20240820,000000,53.99,53.99,53.77,53.8564,2245,0
+AVXC.US,D,20240821,000000,53.89,54.04,53.8,53.9519,12244,0
+AVXC.US,D,20240822,000000,53.54,53.54,53.0892,53.0892,3090,0
+AVXC.US,D,20240823,000000,54.1,54.22,54.03,54.1478,11805,0
+AVXC.US,D,20240826,000000,54.02,54.02,53.83,53.8753,2532,0
+AVXC.US,D,20240827,000000,53.93,54.049,53.835,53.95,10444,0
+AVXC.US,D,20240828,000000,53.64,53.6651,53.62,53.62,578,0
+AVXC.US,D,20240829,000000,53.79,53.869,53.58,53.58,2631,0
+AVXC.US,D,20240830,000000,53.69,53.69,53.51,53.6839,3308,0
+AVXC.US,D,20240903,000000,52.86,52.86,52.4532,52.5057,6713,0
+AVXC.US,D,20240904,000000,52.875,52.88,52.57,52.6438,7622,0
+AVXC.US,D,20240905,000000,52.8014,52.8014,52.57,52.6958,5277,0
+AVXC.US,D,20240906,000000,52.3061,52.3061,51.62,51.6978,5578,0
+AVXC.US,D,20240909,000000,52.34,52.43,52.26,52.34,1380,0
+AVXC.US,D,20240910,000000,51.8623,52.0735,51.84,52.0735,1454,0
+AVXC.US,D,20240911,000000,51.91,52.4271,51.8432,52.4271,3092,0
+AVXC.US,D,20240912,000000,52.95,52.95,52.91,52.9486,388,0
+AVXC.US,D,20240913,000000,53.31,53.43,53.31,53.3557,1561,0
+AVXC.US,D,20240916,000000,53.5456,53.5456,53.5456,53.5456,195,0
+AVXC.US,D,20240917,000000,53.53,53.53,53.33,53.4165,1895,0
+AVXC.US,D,20240918,000000,53.46,53.76,53.2926,53.2926,1943,0
+AVXC.US,D,20240919,000000,54.04,54.0817,54.04,54.0817,732,0
+AVXC.US,D,20240920,000000,53.78,53.9,53.7608,53.81,3345,0
+AVXC.US,D,20240923,000000,54.17,54.25,54.1699,54.1868,539826,0
+AVXC.US,D,20240924,000000,54.77,55.1,54.77,55.03,3160,0
+AVXC.US,D,20240925,000000,54.85,54.86,54.5984,54.5984,1015,0
+AVXC.US,D,20240926,000000,55.54,55.72,55.53,55.58,4287,0
+AVXC.US,D,20240927,000000,55.49,55.54,55.16,55.17,6268,0
+AVXC.US,D,20240930,000000,54.51,54.51,54.0732,54.11,4380,0
+AVXC.US,D,20241001,000000,53.78,54.05,53.76,54.0127,2780,0
+AVXC.US,D,20241002,000000,54.0441,54.0441,53.89,53.89,8787,0
+AVXC.US,D,20241003,000000,53.51,53.6,53.47,53.6,7811,0
+AVXC.US,D,20241004,000000,53.3701,53.56,53.33,53.54,6036,0
+AVXC.US,D,20241007,000000,53.48,53.48,53.14,53.14,3387,0
+AVXC.US,D,20241008,000000,53.56,53.68,53.5599,53.68,10256,0
+AVXC.US,D,20241009,000000,53.65,53.68,53.5815,53.6221,5919,0
+AVXC.US,D,20241010,000000,53.53,53.6331,53.5299,53.6331,2626,0
+AVXC.US,D,20241011,000000,53.77,53.8968,53.76,53.8968,2509,0
+AVXC.US,D,20241014,000000,53.97,54.11,53.97,54.0572,2374,0
+AVXC.US,D,20241015,000000,53.8845,53.8845,53.46,53.4852,3044,0
+AVXC.US,D,20241016,000000,53.83,53.95,53.83,53.9131,2938,0
+AVXC.US,D,20241017,000000,54.2401,54.32,54.11,54.11,6516,0
+AVXC.US,D,20241018,000000,54.18,54.25,54.071,54.0991,5958,0
+AVXC.US,D,20241021,000000,53.97,53.97,53.7349,53.8024,36257,0
+AVXC.US,D,20241022,000000,53.36,53.51,53.33,53.4606,6126,0
+AVXC.US,D,20241023,000000,53.21,53.21,52.9943,53.1625,8248,0
+AVXC.US,D,20241024,000000,53.13,53.1682,53.08,53.1682,2825,0
+AVXC.US,D,20241025,000000,53.17,53.2,52.92,52.92,5308,0
+AVXC.US,D,20241028,000000,53.05,53.05,52.92,52.96,13777,0
+AVXC.US,D,20241029,000000,52.82,52.9599,52.82,52.8308,1924,0
+AVXC.US,D,20241030,000000,52.74,52.74,52.5958,52.5958,6346,0
+AVXC.US,D,20241031,000000,52.1201,52.39,52.1201,52.3787,5521,0
+AVXC.US,D,20241101,000000,52.72,52.72,52.4301,52.4301,2668,0
+AVXC.US,D,20241104,000000,52.6896,52.72,52.4936,52.4936,12950,0
+AVXC.US,D,20241105,000000,52.92,53.04,52.92,53.0057,2555,0
+AVXC.US,D,20241106,000000,52.31,52.85,52.31,52.7573,6273,0
+AVXC.US,D,20241107,000000,53.29,53.4544,53.25,53.4544,5298,0
+AVXC.US,D,20241108,000000,52.8013,52.805,52.34,52.53,10392,0
+AVXC.US,D,20241111,000000,51.9657,52.03,51.93,51.9901,9396,0
+AVXC.US,D,20241112,000000,51.4,51.4,51.135,51.22,2911,0
+AVXC.US,D,20241113,000000,51.16,51.16,50.7342,50.74,6159,0
+AVXC.US,D,20241114,000000,50.92,50.92,50.62,50.6381,12385,0
+AVXC.US,D,20241115,000000,50.66,50.66,50.48,50.5833,7824,0
+AVXC.US,D,20241118,000000,50.77,51.04,50.77,51.0115,5186,0
+AVXC.US,D,20241119,000000,51.03,51.34,51.02,51.2838,7728,0
+AVXC.US,D,20241120,000000,51,51.1346,50.91,51.1346,8531,0
+AVXC.US,D,20241121,000000,51.1196,51.3,51.05,51.2122,12223,0
+AVXC.US,D,20241122,000000,51.51,51.6485,51.48,51.6485,4542,0
+AVXC.US,D,20241125,000000,51.84,51.93,51.8,51.8342,24842,0
+AVXC.US,D,20241126,000000,51.65,51.6567,51.56,51.6567,7384,0
+AVXC.US,D,20241127,000000,51.52,51.52,51.19,51.3296,9268,0
+AVXC.US,D,20241129,000000,50.9895,51.47,50.9895,51.33,9147,0
+AVXC.US,D,20241202,000000,51.4,51.665,51.4,51.58,7417,0
+AVXC.US,D,20241203,000000,51.32,51.8557,51.3,51.8557,8741,0
+AVXC.US,D,20241204,000000,52.0692,52.29,52.06,52.1826,16449,0
+AVXC.US,D,20241205,000000,52.4,52.53,52.4,52.4643,3142,0
+AVXC.US,D,20241206,000000,52.28,52.28,52.0987,52.2115,5926,0
+AVXC.US,D,20241209,000000,52.2216,52.29,52.0717,52.0717,4824,0
+AVXC.US,D,20241210,000000,52.16,52.16,51.8469,51.9,4159,0
+AVXC.US,D,20241211,000000,52.22,52.44,52.15,52.3631,4394,0
+AVXC.US,D,20241212,000000,52.01,52.05,51.78,51.78,4823,0
+AVXC.US,D,20241213,000000,52.18,52.18,52.0681,52.17,4032,0
+AVXC.US,D,20241216,000000,51.955,52.09,51.8998,51.8998,2775,0
+AVXC.US,D,20241217,000000,50.92,51.17,50.92,51.07,6151,0
+AVXC.US,D,20241218,000000,51.1486,51.175,49.69,49.69,7315,0
+AVXC.US,D,20241219,000000,50.25,50.25,50.0134,50.0134,6029,0
+AVXC.US,D,20241220,000000,49.73,50.3286,49.73,50.1581,12159,0
+AVXC.US,D,20241223,000000,50.094,50.36,50.02,50.31,8315,0
+AVXC.US,D,20241224,000000,50.3101,50.4182,50.2988,50.3819,2199,0
+AVXC.US,D,20241226,000000,50.27,50.2754,50.17,50.2353,9121,0
+AVXC.US,D,20241227,000000,50,50.025,49.865,49.96,5489,0
+AVXC.US,D,20241230,000000,49.55,49.6999,49.53,49.68,5126,0
+AVXC.US,D,20241231,000000,49.69,49.75,49.49,49.5448,4963,0
+AVXC.US,D,20250102,000000,49.9141,50.1,49.8,49.97,4979,0
+AVXC.US,D,20250103,000000,50.2192,50.355,50.2192,50.3479,7750,0
+AVXC.US,D,20250106,000000,50.72,50.9,50.7,50.7,7057,0
+AVXC.US,D,20250107,000000,50.7599,50.86,50.55,50.55,7315,0
+AVXC.US,D,20250108,000000,50.24,50.24,50.11,50.1793,11839,0
+AVXC.US,D,20250110,000000,49.43,49.43,49.19,49.2885,20147,0
+AVXC.US,D,20250113,000000,48.35,48.65,48.35,48.62,6024,0
+AVXC.US,D,20250114,000000,48.9957,49.0699,48.86,49.06,11367,0
+AVXC.US,D,20250115,000000,49.5,49.71,49.5,49.71,9751,0
+AVXC.US,D,20250116,000000,49.79,49.91,49.64,49.64,14966,0
+AVXC.US,D,20250117,000000,50.03,50.032,49.8301,49.85,41712,0
+AVXC.US,D,20250121,000000,50.154,50.534,50.154,50.5063,2720,0
+AVXC.US,D,20250122,000000,50.72,50.73,50.62,50.6455,2190,0
+AVXC.US,D,20250123,000000,50.59,50.8,50.528,50.7723,3627,0
+AVXC.US,D,20250124,000000,50.7201,50.91,50.68,50.68,8444,0
+AVXC.US,D,20250127,000000,49.21,49.4,49.06,49.2034,12931,0
+AVXC.US,D,20250128,000000,48.9776,49.4626,48.9776,49.4626,11010,0
+AVXC.US,D,20250129,000000,49.66,49.76,49.4785,49.66,15476,0
+AVXC.US,D,20250130,000000,50.1243,50.29,50.0699,50.165,7755,0
+AVXC.US,D,20250131,000000,50.2,50.47,49.83,49.83,7601,0
+AVXC.US,D,20250203,000000,48.919,49.55,48.919,49.3731,11266,0
+AVXC.US,D,20250204,000000,49.93,50.0372,49.9156,49.9925,5129,0
+AVXC.US,D,20250205,000000,50.16,50.35,50.1201,50.2268,12221,0
+AVXC.US,D,20250206,000000,50.19,50.3699,50.19,50.3429,6125,0
+AVXC.US,D,20250207,000000,50.45,50.47,49.88,49.88,7132,0
+AVXC.US,D,20250210,000000,50.11,50.19,50.08,50.1481,6269,0
+AVXC.US,D,20250211,000000,49.9401,50.08,49.9401,50.02,8832,0
+AVXC.US,D,20250212,000000,49.71,49.93,49.71,49.85,95712,0
+AVXC.US,D,20250213,000000,49.8337,50.35,49.8337,50.3306,4878,0
+AVXC.US,D,20250214,000000,50.05,50.23,50.0394,50.2114,4224,0
+AVXC.US,D,20250218,000000,50.47,50.54,50.4,50.4681,7044,0
+AVXC.US,D,20250219,000000,50.4,50.52,50.38,50.4239,6421,0
+AVXC.US,D,20250220,000000,50.61,50.7,50.576,50.678,4785,0
+AVXC.US,D,20250221,000000,50.5067,50.5067,50.05,50.09,10278,0
+AVXC.US,D,20250224,000000,49.9201,50.09,49.89,49.89,2877,0
+AVXC.US,D,20250225,000000,49.81,49.81,49.525,49.61,13406,0
+AVXC.US,D,20250226,000000,49.9224,50.03,49.754,49.8,10161,0
+AVXC.US,D,20250227,000000,49.39,49.39,48.613,48.613,14721,0
+AVXC.US,D,20250228,000000,48,48.11,47.7564,48.02,9876,0
+AVXC.US,D,20250303,000000,48.235,48.37,47.55,47.74,13434,0
+AVXC.US,D,20250304,000000,47.7203,48.53,47.72,48.1402,33461,0
+AVXC.US,D,20250305,000000,48.95,49.38,48.89,49.33,5162,0
+AVXC.US,D,20250306,000000,49.29,49.3,48.91,48.95,20378,0
+AVXC.US,D,20250307,000000,49.2,49.2624,48.77,49.2624,11716,0
+AVXC.US,D,20250310,000000,48.4578,48.4578,48.02,48.14,10025,0
+AVXC.US,D,20250311,000000,48.17,48.55,48.0682,48.3178,11267,0
+AVXC.US,D,20250312,000000,48.5869,48.71,48.5287,48.6909,10448,0
+AVXC.US,D,20250313,000000,48.38,48.49,48.26,48.377,15186,0
+AVXC.US,D,20250314,000000,48.85,49.17,48.77,49.1402,13924,0
+AVXC.US,D,20250317,000000,49.44,49.84,49.41,49.7763,6238,0
+AVXC.US,D,20250318,000000,49.55,49.67,49.4227,49.6099,6571,0
+AVXC.US,D,20250319,000000,49.69,50.03,49.6,49.9018,6796,0
+AVXC.US,D,20250320,000000,49.64,49.84,49.64,49.73,7675,0
+AVXC.US,D,20250321,000000,49.73,49.89,49.69,49.8738,7926,0
+AVXC.US,D,20250324,000000,50.295,50.295,50.205,50.235,2350,0
+AVXC.US,D,20250325,000000,50.3301,50.335,50.2104,50.2744,10157,0
+AVXC.US,D,20250326,000000,50.03,50.03,49.6534,49.7442,7704,0
+AVXC.US,D,20250327,000000,49.79,49.79,49.64,49.7225,4991,0
+AVXC.US,D,20250328,000000,49.27,49.27,48.86,48.9149,6479,0
+AVXC.US,D,20250331,000000,48.26,48.7201,48.26,48.64,4662,0
+AVXC.US,D,20250401,000000,48.69,49.065,48.68,49.033,12781,0
+AVXC.US,D,20250402,000000,48.985,49.31,48.985,49.2175,9687,0
+AVXC.US,D,20250403,000000,48.39,48.46,48.1178,48.1178,15980,0
+AVXC.US,D,20250404,000000,46.38,46.38,45.51,45.58,33530,0
+AVXC.US,D,20250407,000000,44.16,45.77,43.94,44.7552,62800,0
+AVXC.US,D,20250408,000000,45.32,45.44,43.55,43.8919,34828,0
+AVXC.US,D,20250409,000000,43.46,51,43.2097,46.664,72083,0
+AVXC.US,D,20250410,000000,46.05,46.54,45.22,45.84,80581,0
+AVXC.US,D,20250411,000000,46.53,47.23,46.53,47.1463,6521,0
+AVXC.US,D,20250414,000000,47.605,47.7,47.4002,47.5504,5466,0
+AVXC.US,D,20250415,000000,47.96,48.03,47.8,47.835,19950,0
+AVXC.US,D,20250416,000000,47.83,47.98,47.38,47.5874,18798,0
+AVXC.US,D,20250417,000000,48.099,48.32,47.96,47.96,13082,0
+AVXC.US,D,20250421,000000,47.9801,48.0453,47.7796,48.0453,259098,0
+AVXC.US,D,20250422,000000,48.41,49.03,48.41,48.6138,141494,0
+AVXC.US,D,20250423,000000,49.33,49.37,48.95,49,11635,0
+AVXC.US,D,20250424,000000,49.29,49.79,49.29,49.7506,12098,0
+AVXC.US,D,20250425,000000,49.25,49.5641,49.21,49.5503,16490,0
+AVXC.US,D,20250428,000000,49.73,49.75,49.4607,49.7497,18742,0
+AVXC.US,D,20250429,000000,49.9232,50.08,49.9232,50.0011,15442,0
+AVXC.US,D,20250430,000000,49.68,50.32,49.68,50,13186,0
+AVXC.US,D,20250501,000000,50.13,50.4,49.975,50.08,19233,0
+AVXC.US,D,20250502,000000,51.5,51.52,51.2405,51.3913,17880,0
+AVXC.US,D,20250505,000000,52.04,52.08,51.815,51.84,49277,0
+AVXC.US,D,20250506,000000,51.06,51.4,51.06,51.2943,11733,0
+AVXC.US,D,20250507,000000,51.12,51.21,50.95,51.11,23967,0
+AVXC.US,D,20250508,000000,51.06,51.065,50.65,50.66,21136,0
+AVXC.US,D,20250509,000000,51.49,51.49,51.25,51.35,6601,0
+AVXC.US,D,20250512,000000,52.31,52.32,52.0701,52.19,8337,0
+AVXC.US,D,20250513,000000,52.22,52.84,52.22,52.74,23585,0
+AVXC.US,D,20250514,000000,53.13,53.13,52.94,52.94,14120,0
+AVXC.US,D,20250515,000000,53.15,53.35,53.11,53.35,12436,0
+AVXC.US,D,20250516,000000,53.205,53.38,53.1102,53.35,8891,0
+AVXC.US,D,20250519,000000,53.13,53.4799,53.13,53.42,10464,0
+AVXC.US,D,20250520,000000,53.03,53.21,53.03,53.2,17802,0
+AVXC.US,D,20250521,000000,53.57,53.6055,53.15,53.2161,14794,0
+AVXC.US,D,20250522,000000,52.95,53.23,52.95,53.05,13225,0
+AVXC.US,D,20250523,000000,52.955,53.4495,52.9,53.4159,60270,0
+AVXC.US,D,20250527,000000,53.5,53.79,53.5,53.79,14931,0
+AVXC.US,D,20250528,000000,53.59,53.74,53.5645,53.67,32500,0
+AVXC.US,D,20250529,000000,53.78,53.89,53.78,53.8709,5956,0
+AVXC.US,D,20250530,000000,53.19,53.36,53,53.31,14747,0
+AVXC.US,D,20250602,000000,53.48,53.74,53.48,53.735,13638,0
+AVXC.US,D,20250603,000000,53.52,53.94,53.52,53.77,29097,0
+AVXC.US,D,20250604,000000,54.2,54.33,54.19,54.2332,166723,0
+AVXC.US,D,20250605,000000,54.5701,54.669,54.35,54.35,28778,0
+AVXC.US,D,20250606,000000,54.695,54.84,54.64,54.82,8690,0
+AVXC.US,D,20250609,000000,55.1014,55.3,55.1,55.15,7564,0
+AVXC.US,D,20250610,000000,55.476,55.56,55.3,55.48,26326,0
+AVXC.US,D,20250611,000000,55.805,55.85,55.61,55.64,7551,0
+AVXC.US,D,20250612,000000,55.71,55.93,55.71,55.85,11177,0
+AVXC.US,D,20250613,000000,55.04,55.27,54.995,55.06,16129,0
+AVXC.US,D,20250616,000000,56.001,56.001,55.74,55.78,15514,0
+AVXC.US,D,20250617,000000,55.43,55.43,54.9015,54.97,12381,0
+AVXC.US,D,20250618,000000,55.186,55.2886,55.0598,55.11,17845,0
+AVXC.US,D,20250620,000000,55.085,55.085,54.57,54.58,39588,0
+AVXC.US,D,20250623,000000,54.5,54.837,54.26,54.837,12550,0
+AVXC.US,D,20250624,000000,55.645,55.78,55.645,55.76,5603,0
+AVXC.US,D,20250625,000000,55.6276,55.88,55.6276,55.845,21343,0
+AVXC.US,D,20250626,000000,56.26,56.44,56.21,56.3831,14066,0
+AVXC.US,D,20250627,000000,56.39,56.48,56.23,56.3412,11477,0
+AVXC.US,D,20250630,000000,56.34,56.62,56.34,56.62,6413,0
+AVXC.US,D,20250701,000000,56.86,56.86,56.49,56.75,8097,0
+AVXC.US,D,20250702,000000,56.63,57.07,56.62,57.07,35796,0
+AVXC.US,D,20250703,000000,57.54,57.63,57.485,57.58,8786,0
+AVXC.US,D,20250707,000000,56.8,56.8,56.31,56.4099,17407,0
+AVXC.US,D,20250708,000000,56.71,56.79,56.57,56.77,14970,0
+AVXC.US,D,20250709,000000,56.86,56.9536,56.825,56.9239,4972,0
+AVXC.US,D,20250710,000000,56.67,56.85,56.6195,56.8233,18024,0
+AVXC.US,D,20250711,000000,56.75,56.77,56.665,56.73,148197,0
+AVXC.US,D,20250714,000000,56.68,56.77,56.555,56.64,8531,0
+AVXC.US,D,20250715,000000,56.94,56.94,56.74,56.8273,10581,0
+AVXC.US,D,20250716,000000,56.7209,57.07,56.61,57.0637,15348,0
+AVXC.US,D,20250717,000000,57.1803,57.4675,57.1695,57.4319,9453,0
+AVXC.US,D,20250718,000000,57.1968,57.199,56.9661,56.9661,12544,0
+AVXC.US,D,20250721,000000,57.23,57.525,57.23,57.3537,7761,0
+AVXC.US,D,20250722,000000,56.9,57.0399,56.825,56.9687,47786,0
+AVXC.US,D,20250723,000000,57.37,57.76,57.37,57.7105,45387,0
+AVXC.US,D,20250724,000000,57.36,57.435,57.2929,57.2948,8209,0
+AVXC.US,D,20250725,000000,57.14,57.23,57.0003,57.1938,17043,0
+AVXC.US,D,20250728,000000,56.58,56.635,56.485,56.5294,11068,0
+AVXC.US,D,20250729,000000,56.76,56.8599,56.64,56.7829,31107,0
+AVXC.US,D,20250730,000000,56.57,56.71,56.365,56.4349,17354,0
+AVXC.US,D,20250731,000000,56.23,56.33,56.0195,56.0519,11741,0
+AVXC.US,D,20250801,000000,55.73,56.01,55.65,55.8517,16915,0
+AVXC.US,D,20250804,000000,56.285,56.41,56.19,56.2653,8090,0
+AVXC.US,D,20250805,000000,56.405,56.44,56.2322,56.3084,10559,0
+AVXC.US,D,20250806,000000,56.45,56.59,56.34,56.5328,34996,0
+AVXC.US,D,20250807,000000,57.11,57.1399,57.04,57.1399,7191,0
+AVXC.US,D,20250808,000000,57.013,57.1,57.013,57.025,7206,0
+AVXC.US,D,20250811,000000,57.13,57.13,56.9898,56.9907,6147,0
+AVXC.US,D,20250812,000000,57.19,57.6699,57.19,57.6433,4015,0
+AVXC.US,D,20250813,000000,57.9,57.97,57.73,57.8049,10054,0
+AVXC.US,D,20250814,000000,57.15,57.4582,57.15,57.3844,28138,0
+AVXC.US,D,20250815,000000,57.459,57.47,57.2743,57.3488,91346,0
+AVXC.US,D,20250818,000000,57.61,57.712,57.515,57.66,11175,0
+AVXC.US,D,20250819,000000,57.425,57.48,57.09,57.1111,22464,0
+AVXC.US,D,20250820,000000,56.815,56.9914,56.698,56.9835,8056,0
+AVXC.US,D,20250821,000000,56.91,56.9599,56.77,56.8259,5987,0
+AVXC.US,D,20250822,000000,57.08,57.7796,57.08,57.7225,8300,0
+AVXC.US,D,20250825,000000,57.56,57.76,57.44,57.4806,9759,0
+AVXC.US,D,20250826,000000,57.03,57.2112,57.03,57.1663,13816,0
+AVXC.US,D,20250827,000000,56.8706,57.3499,56.8706,57.325,9278,0
+AVXC.US,D,20250828,000000,57.315,57.63,57.315,57.5386,37098,0
+AVXC.US,D,20250829,000000,56.87,56.9194,56.8,56.9126,16293,0
+AVXC.US,D,20250902,000000,56.33,56.7074,56.33,56.7074,8029,0
+AVXC.US,D,20250903,000000,57.12,57.33,57.06,57.215,12308,0
+AVXC.US,D,20250904,000000,57.1291,57.37,57.01,57.3591,14351,0
+AVXC.US,D,20250905,000000,58.15,58.15,57.7907,57.9648,13602,0
+AVXC.US,D,20250908,000000,58.2,58.45,58.1805,58.405,7774,0
+AVXC.US,D,20250909,000000,58.605,58.645,58.45,58.5333,23672,0
+AVXC.US,D,20250910,000000,58.98,59.33,58.98,59.17,36382,0
+AVXC.US,D,20250911,000000,59.38,59.6054,59.38,59.5003,17047,0
+AVXC.US,D,20250912,000000,59.55,59.56,59.44,59.475,15051,0
+AVXC.US,D,20250915,000000,59.8374,59.94,59.8374,59.9076,11689,0
+AVXC.US,D,20250916,000000,60.24,60.415,60.18,60.3698,8716,0
+AVXC.US,D,20250917,000000,60.4799,60.82,60.28,60.3487,11395,0
+AVXC.US,D,20250918,000000,60.12,60.51,60.12,60.4194,20884,0
+AVXC.US,D,20250919,000000,60.29,60.34,60.1855,60.3033,12303,0
+AVXC.US,D,20250922,000000,60.31,60.7292,60.31,60.6524,9557,0
+AVXC.US,D,20250923,000000,60.775,60.92,60.64,60.738,10102,0
+AVXC.US,D,20250924,000000,60.29,60.31,60.0102,60.155,19202,0
+AVXC.US,D,20250925,000000,59.67,59.7592,59.6,59.6816,9195,0
+AVXC.US,D,20250926,000000,59.25,59.5,59.2,59.4866,8457,0
+AVXC.US,D,20250929,000000,59.935,59.935,59.66,59.6965,16506,0
+AVXC.US,D,20250930,000000,59.77,60.17,59.71,59.9303,27302,0
+AVXC.US,D,20251001,000000,60.36,60.51,60.36,60.4723,15346,0
+AVXC.US,D,20251002,000000,60.53,60.53,60.2,60.4511,13131,0
+AVXC.US,D,20251003,000000,60.7605,60.9,60.71,60.7303,7598,0
+AVXC.US,D,20251006,000000,61.27,61.27,61.03,61.1335,19702,0
+AVXC.US,D,20251007,000000,61.36,61.36,60.59,60.62,9146,0
+AVXC.US,D,20251008,000000,60.79,61.2111,60.79,61.1914,7367,0
+AVXC.US,D,20251009,000000,60.99,60.99,60.6301,60.776,7523,0
+AVXC.US,D,20251010,000000,60.7899,60.7899,59.1478,59.1478,17247,0
+AVXC.US,D,20251013,000000,60.48,60.76,60.39,60.687,7951,0
+AVXC.US,D,20251014,000000,59.9315,60.3899,59.9315,60.0478,9717,0
+AVXC.US,D,20251015,000000,60.9,61.11,60.7114,61.07,10309,0
+AVXC.US,D,20251016,000000,61.57,61.86,61.25,61.435,19128,0
+AVXC.US,D,20251017,000000,61.1,61.44,61.1,61.3519,10958,0
+AVXC.US,D,20251020,000000,61.95,62.22,61.95,62.0993,7032,0
+AVXC.US,D,20251021,000000,61.4322,61.68,61.4322,61.4684,14736,0
+AVXC.US,D,20251022,000000,61.9,62.08,61.42,61.7048,9956,0
+AVXC.US,D,20251023,000000,61.8,62.06,61.78,61.9528,26707,0
+AVXC.US,D,20251024,000000,62.3,62.33,62.2528,62.2528,14214,0
+AVXC.US,D,20251027,000000,62.6,62.76,62.47,62.7114,9361,0
+AVXC.US,D,20251028,000000,62.62,62.944556,62.62,62.9016,10448,0
+AVXC.US,D,20251029,000000,63.41,63.528,63.12,63.2292,11122,0
+AVXC.US,D,20251030,000000,62.82,63.01,62.7413,62.7916,5082,0
+AVXC.US,D,20251031,000000,62.87,62.89,62.55,62.7863,16554,0
+AVXC.US,D,20251103,000000,63.36,63.54,63.34,63.4335,9050,0
+AVXC.US,D,20251104,000000,62.51,62.5822,62.08,62.1412,13614,0
+AVXC.US,D,20251105,000000,62.31,62.9094,62.31,62.7405,12466,0
+AVXC.US,D,20251106,000000,62.195,62.26,61.93,62.0224,10285,0
+AVXC.US,D,20251107,000000,61.56,61.8947,61.31,61.8947,7594,0
+AVXC.US,D,20251110,000000,62.77,62.98,62.58,62.9666,13679,0
+AVXC.US,D,20251111,000000,62.97,63.1117,62.77,63.0375,7079,0
+AVXC.US,D,20251112,000000,63.1,63.11,63,63.0485,12112,0
+AVXC.US,D,20251113,000000,62.9805,62.9805,62.34,62.3991,11415,0
+AVXC.US,D,20251114,000000,62.46,62.86,62.46,62.6963,13005,0
+AVXC.US,D,20251117,000000,62.41,62.5595,61.87,62.0358,12614,0
+AVXC.US,D,20251118,000000,61.37,61.8328,61.37,61.6573,21670,0
+AVXC.US,D,20251119,000000,61.84,61.89,61.5005,61.6612,17848,0
+AVXC.US,D,20251120,000000,62.43,62.43,60.89,60.9145,20058,0
+AVXC.US,D,20251121,000000,60.46,60.945,60.18,60.7869,231181,0
+AVXC.US,D,20251124,000000,61.1995,61.3177,61.105,61.3177,17346,0
+AVXC.US,D,20251125,000000,60.97,61.56,60.97,61.5377,17013,0
+AVXC.US,D,20251126,000000,62.1,62.47,62.04,62.3957,14833,0
+AVXC.US,D,20251128,000000,62.3,62.53,62.3,62.503,4345,0
+AVXC.US,D,20251201,000000,62.28,62.49,62.28,62.2948,10448,0
+AVXC.US,D,20251202,000000,62.67,62.6816,62.47,62.6157,11395,0
+AVXC.US,D,20251203,000000,62.63,62.8,62.53,62.7509,34234,0
+AVXC.US,D,20251204,000000,62.61,62.8,62.61,62.7202,16723,0
+AVXC.US,D,20251205,000000,63.1,63.47,62.76,62.8103,14545,0
+AVXC.US,D,20251208,000000,62.94,62.94,62.629,62.7229,14806,0
+AVXC.US,D,20251209,000000,62.99,63.13,62.99,63.0472,8789,0
+AVXC.US,D,20251210,000000,62.98,63.685,62.92,63.624,9443,0
+AVXC.US,D,20251211,000000,63.332,63.55,63.23,63.505,16856,0
+AVXC.US,D,20251212,000000,63.16,63.16,62.66,62.6744,13635,0
+AVXC.US,D,20251215,000000,63.31,63.31,62.81,62.8438,20021,0
+AVXC.US,D,20251216,000000,61.52,61.52,61.3258,61.4164,15370,0
+AVXC.US,D,20251217,000000,61.68,61.69,60.96,61.0126,13745,0
+AVXC.US,D,20251218,000000,61.67,61.99,61.67,61.6891,11071,0
+AVXC.US,D,20251219,000000,62.36,62.6399,62.31,62.465,15234,0
+AVXC.US,D,20251222,000000,62.62,62.73,62.59,62.6792,15372,0
+AVXC.US,D,20251223,000000,62.8676,63.18,62.8676,63.149,16020,0
+AVXC.US,D,20251224,000000,63.19,63.29,63.1401,63.2486,16943,0
+AVXC.US,D,20251226,000000,63.23,63.55,63.23,63.4793,15543,0
+AVXC.US,D,20251229,000000,63.61,63.61,63.3812,63.5142,9704,0
+AVXC.US,D,20251230,000000,63.75,63.93,63.7231,63.7434,9572,0
+AVXC.US,D,20251231,000000,63.87,63.88,63.765,63.7706,7507,0
+AVXC.US,D,20260102,000000,64.78,65.09,64.67,65.0553,24030,0
+AVXC.US,D,20260105,000000,65.46,65.7,65.3405,65.505,20079,0
+AVXC.US,D,20260106,000000,66.06,66.29,66.037,66.1962,13503,0
+AVXC.US,D,20260107,000000,66.16,66.19,65.96,65.975,20123,0
+AVXC.US,D,20260108,000000,65.725,65.75,65.4218,65.6286,9885,0
+AVXC.US,D,20260109,000000,65.948,66.13,65.89,66.0962,12913,0
+AVXC.US,D,20260112,000000,66.15,66.77,66.15,66.7228,19912,0
+AVXC.US,D,20260113,000000,66.59,66.59,66.2716,66.3466,13619,0
+AVXC.US,D,20260114,000000,66.8404,66.95,66.59,66.9055,22763,0
+AVXC.US,D,20260115,000000,67.55,67.95,67.55,67.5951,21322,0
+AVXC.US,D,20260116,000000,67.49,67.63,67.32,67.4782,14783,0
+AVXC.US,D,20260120,000000,67.05,67.32,66.78,66.8685,20714,0
+AVXC.US,D,20260121,000000,67.68,67.92,67.4799,67.7503,23110,0
+AVXC.US,D,20260122,000000,68.19,68.63,68.19,68.4069,24844,0
+AVXC.US,D,20260123,000000,68.265,69.02,68.265,68.9519,34009,0
+AVXC.US,D,20260126,000000,69.19,69.4631,69.17,69.295,40550,0
+AVXC.US,D,20260127,000000,70.21,70.63,70.21,70.63,25913,0
+AVXC.US,D,20260128,000000,70.91,70.9896,70.4901,70.9519,23402,0
+AVXC.US,D,20260129,000000,71.09,71.09,69.61,70.537,60176,0
+AVXC.US,D,20260130,000000,70.2,70.2,69.26,69.3328,10811,0
+AVXC.US,D,20260202,000000,68.57,69.88,68.57,69.801,39467,0
+AVXC.US,D,20260203,000000,70.95,70.95,69.82,70.36,21303,0
+AVXC.US,D,20260204,000000,71.11,71.11,69.44,69.8153,39374,0
+AVXC.US,D,20260205,000000,69.04,69.68,68.9683,69.2854,25823,0
+AVXC.US,D,20260206,000000,70,70.95,70,70.9302,52859,0
+AVXC.US,D,20260209,000000,70.96,71.9499,70.96,71.8086,15678,0
+AVXC.US,D,20260210,000000,71.9099,71.96,71.6,71.7224,50444,0
+AVXC.US,D,20260211,000000,72.775,73.18,72.545,73.0894,34648,0
+AVXC.US,D,20260212,000000,73.65,73.66,72.28,72.3579,129734,0
+AVXC.US,D,20260213,000000,72.43,72.88,71.69,72.6626,53908,0
+AVXC.US,D,20260217,000000,72.2,72.48,71.6114,72.2968,25396,0
+AVXC.US,D,20260218,000000,72.45,73.02,72.45,72.5655,29948,0

daily/us/nasdaq etfs/beex.us.txt

@@ -0,0 +1,221 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEEX.US,D,20241218,000000,23.24,23.24,22.6632,22.6632,965,0
+BEEX.US,D,20241220,000000,22.41,22.98,22.41,22.8621,746,0
+BEEX.US,D,20241223,000000,22.83,22.9197,22.83,22.9197,3321,0
+BEEX.US,D,20241224,000000,23.06,23.0937,23.06,23.0937,234,0
+BEEX.US,D,20241231,000000,22.66,22.67,22.636,22.636,957,0
+BEEX.US,D,20250102,000000,22.6727,22.6727,22.51,22.57,3983,0
+BEEX.US,D,20250107,000000,22.78,22.869,22.59,22.6424,2981,0
+BEEX.US,D,20250108,000000,22.62,22.665,22.6,22.665,400,0
+BEEX.US,D,20250110,000000,22.28,22.28,22.2092,22.2092,4531,0
+BEEX.US,D,20250113,000000,22.3,22.3288,22.25,22.3288,458,0
+BEEX.US,D,20250114,000000,22.36,22.4018,22.35,22.4018,357,0
+BEEX.US,D,20250115,000000,22.61,22.67,22.61,22.67,1279,0
+BEEX.US,D,20250116,000000,22.65,22.7,22.65,22.7,141,0
+BEEX.US,D,20250117,000000,22.84,22.8401,22.7997,22.7997,355,0
+BEEX.US,D,20250121,000000,23.1,23.1,23.09,23.09,190,0
+BEEX.US,D,20250124,000000,23.39,23.39,23.38,23.3893,1360,0
+BEEX.US,D,20250127,000000,23.36,23.3988,23.36,23.3988,112,0
+BEEX.US,D,20250131,000000,23.28,23.3059,23.28,23.3059,2279,0
+BEEX.US,D,20250205,000000,23.18,23.27,23.09,23.27,5645,0
+BEEX.US,D,20250210,000000,23.09,23.185,23.09,23.185,80075,0
+BEEX.US,D,20250213,000000,23.23,23.2799,23.23,23.2799,1104,0
+BEEX.US,D,20250218,000000,23.39,23.39,23.39,23.39,192,0
+BEEX.US,D,20250220,000000,23.3017,23.3669,23.3017,23.3669,729,0
+BEEX.US,D,20250221,000000,23.43,23.43,23.1389,23.1389,557,0
+BEEX.US,D,20250224,000000,23.28,23.28,23.28,23.28,518,0
+BEEX.US,D,20250225,000000,23.22,23.22,23.1939,23.1939,502,0
+BEEX.US,D,20250226,000000,23.15,23.15,23.0518,23.0518,113,0
+BEEX.US,D,20250304,000000,22.74,22.77,22.73,22.77,3126,0
+BEEX.US,D,20250305,000000,23.18,23.18,23.18,23.18,200,0
+BEEX.US,D,20250306,000000,23.02,23.02,22.9251,22.9251,106,0
+BEEX.US,D,20250307,000000,22.88,22.99,22.87,22.99,3194,0
+BEEX.US,D,20250310,000000,22.66,22.66,22.5,22.6086,1220,0
+BEEX.US,D,20250311,000000,22.32,22.4155,22.3,22.4155,667,0
+BEEX.US,D,20250312,000000,22.44,22.45,22.3841,22.3841,425,0
+BEEX.US,D,20250313,000000,22.0698,22.0698,22.0021,22.0021,163,0
+BEEX.US,D,20250317,000000,22.62,22.64,22.62,22.64,1124,0
+BEEX.US,D,20250318,000000,22.36,22.47,22.32,22.47,3217,0
+BEEX.US,D,20250319,000000,22.53,22.5779,22.53,22.5779,100,0
+BEEX.US,D,20250324,000000,22.7169,22.75,22.68,22.75,4295,0
+BEEX.US,D,20250325,000000,22.78,22.8378,22.78,22.8378,1191,0
+BEEX.US,D,20250327,000000,22.65,22.69,22.6496,22.6496,2564,0
+BEEX.US,D,20250331,000000,22,22.2057,22,22.2057,5764,0
+BEEX.US,D,20250401,000000,22.14,22.31,22.14,22.31,403,0
+BEEX.US,D,20250403,000000,21.75,21.75,21.6427,21.6427,110,0
+BEEX.US,D,20250404,000000,21,21,20.49,20.49,3000,0
+BEEX.US,D,20250407,000000,20.62,20.62,20.31,20.31,317,0
+BEEX.US,D,20250408,000000,20.61,20.61,19.71,19.91,4634,0
+BEEX.US,D,20250409,000000,20.68,21.4849,20.36,21.4849,202,0
+BEEX.US,D,20250410,000000,21,21,20.63,20.82,353,0
+BEEX.US,D,20250411,000000,20.886,21.29,20.79,21.2329,4732,0
+BEEX.US,D,20250414,000000,21.58,21.58,21.5071,21.5071,102,0
+BEEX.US,D,20250415,000000,21.5,21.5,21.3729,21.3729,1066,0
+BEEX.US,D,20250416,000000,21.26,21.33,21.05,21.0749,1802,0
+BEEX.US,D,20250417,000000,21.06,21.16,21.06,21.11,209,0
+BEEX.US,D,20250421,000000,20.6,20.7293,20.49,20.7293,2510,0
+BEEX.US,D,20250422,000000,21.12,21.23,21.12,21.23,372,0
+BEEX.US,D,20250423,000000,21.77,21.77,21.39,21.54,1773,0
+BEEX.US,D,20250424,000000,21.52,21.6569,21.52,21.6569,725,0
+BEEX.US,D,20250429,000000,21.73,21.8201,21.73,21.8201,104,0
+BEEX.US,D,20250430,000000,21.46,21.92,21.46,21.92,1434,0
+BEEX.US,D,20250501,000000,22.14,22.14,22.1228,22.1228,111,0
+BEEX.US,D,20250505,000000,22.48,22.48,22.3784,22.3784,1935,0
+BEEX.US,D,20250506,000000,22.35,22.37,22.29,22.33,4208,0
+BEEX.US,D,20250507,000000,22.37,22.37,22.16,22.1998,569,0
+BEEX.US,D,20250508,000000,22.36,22.36,22.3159,22.3159,202,0
+BEEX.US,D,20250512,000000,22.76,22.8384,22.75,22.8384,2512,0
+BEEX.US,D,20250513,000000,22.93,22.93,22.86,22.8638,18232,0
+BEEX.US,D,20250514,000000,22.91,22.91,22.861,22.89,2542,0
+BEEX.US,D,20250515,000000,22.85,22.91,22.85,22.91,1369,0
+BEEX.US,D,20250516,000000,22.94,23.0691,22.94,23.0691,1241,0
+BEEX.US,D,20250519,000000,23.05,23.1293,23.04,23.1293,1115,0
+BEEX.US,D,20250520,000000,23.07,23.07,23.0668,23.0668,322,0
+BEEX.US,D,20250521,000000,22.79,22.79,22.73,22.73,162,0
+BEEX.US,D,20250522,000000,22.75,22.75,22.7194,22.7194,112,0
+BEEX.US,D,20250523,000000,22.59,22.62,22.53,22.57,2968,0
+BEEX.US,D,20250529,000000,22.96,22.9968,22.93,22.9968,4409,0
+BEEX.US,D,20250530,000000,22.98,23.05,22.97,23.05,1234,0
+BEEX.US,D,20250603,000000,23.14,23.14,23.1294,23.1294,6124,0
+BEEX.US,D,20250604,000000,23.21,23.21,23.1805,23.1805,116,0
+BEEX.US,D,20250606,000000,23.3,23.335,23.3,23.335,1106,0
+BEEX.US,D,20250609,000000,23.37,23.3905,23.35,23.3905,42390,0
+BEEX.US,D,20250610,000000,23.4193,23.47,23.4193,23.465,1560,0
+BEEX.US,D,20250613,000000,23.42,23.42,23.4112,23.4112,1509,0
+BEEX.US,D,20250616,000000,23.53,23.62,23.52,23.5989,43672,0
+BEEX.US,D,20250617,000000,23.39,23.42,23.39,23.42,2169,0
+BEEX.US,D,20250620,000000,23.59,23.59,23.3459,23.3459,508,0
+BEEX.US,D,20250623,000000,23.2855,23.5061,23.2855,23.5061,2204,0
+BEEX.US,D,20250624,000000,23.67,23.77,23.66,23.77,11957,0
+BEEX.US,D,20250627,000000,23.98,23.98,23.88,23.9559,47022,0
+BEEX.US,D,20250630,000000,24.09,24.1,23.9998,24.08,3518,0
+BEEX.US,D,20250701,000000,24.11,24.155,24.11,24.155,111,0
+BEEX.US,D,20250707,000000,24.24,24.24,24.2224,24.2224,346,0
+BEEX.US,D,20250708,000000,24.2199,24.22,24.21,24.21,21268,0
+BEEX.US,D,20250709,000000,24.2494,24.31,24.2,24.31,963,0
+BEEX.US,D,20250710,000000,24.3688,24.3688,24.35,24.35,1062,0
+BEEX.US,D,20250711,000000,24.3,24.34,24.2358,24.2738,42634,0
+BEEX.US,D,20250714,000000,24.24,24.31,24.24,24.2884,4644,0
+BEEX.US,D,20250715,000000,24.21,24.21,24.21,24.21,131,0
+BEEX.US,D,20250716,000000,24.1725,24.2567,24.1725,24.2567,1629,0
+BEEX.US,D,20250717,000000,24.23,24.3664,24.23,24.3664,108,0
+BEEX.US,D,20250718,000000,24.2912,24.2912,24.2878,24.2878,135,0
+BEEX.US,D,20250721,000000,24.37,24.37,24.3044,24.3044,151,0
+BEEX.US,D,20250722,000000,24.3,24.4272,24.3,24.4272,711,0
+BEEX.US,D,20250723,000000,24.33,24.4642,24.33,24.4642,2336,0
+BEEX.US,D,20250724,000000,24.57,24.57,24.5542,24.5542,321,0
+BEEX.US,D,20250728,000000,24.575,24.575,24.38,24.38,6509,0
+BEEX.US,D,20250729,000000,24.58,24.58,24.5603,24.5603,460,0
+BEEX.US,D,20250730,000000,24.44,24.44,24.39,24.39,1163,0
+BEEX.US,D,20250731,000000,24.34,24.34,24.2,24.2222,4804,0
+BEEX.US,D,20250801,000000,23.92,23.92,23.86,23.9055,8920,0
+BEEX.US,D,20250804,000000,24.16,24.23,24.16,24.2195,10017,0
+BEEX.US,D,20250805,000000,24.2,24.2,24.1582,24.1582,1273,0
+BEEX.US,D,20250806,000000,24.141,24.24,24.141,24.229,2759,0
+BEEX.US,D,20250808,000000,24.35,24.36,24.3296,24.3296,284,0
+BEEX.US,D,20250811,000000,24.38,24.38,24.2933,24.2933,8275,0
+BEEX.US,D,20250815,000000,24.69,24.72,24.6299,24.6299,6435,0
+BEEX.US,D,20250820,000000,24.42,24.482,24.42,24.482,15658,0
+BEEX.US,D,20250822,000000,24.6,24.7443,24.6,24.7443,6706,0
+BEEX.US,D,20250825,000000,24.67,24.7,24.6239,24.6239,2146,0
+BEEX.US,D,20250826,000000,24.6,24.6,24.53,24.5995,14238,0
+BEEX.US,D,20250827,000000,24.66,24.6699,24.55,24.6699,10230,0
+BEEX.US,D,20250903,000000,24.7,24.7553,24.69,24.7553,1280,0
+BEEX.US,D,20250904,000000,24.83,24.8974,24.83,24.8974,668,0
+BEEX.US,D,20250908,000000,24.89,24.945,24.88,24.945,853,0
+BEEX.US,D,20250909,000000,24.91,24.9899,24.9,24.9899,1049,0
+BEEX.US,D,20250910,000000,25.39,25.39,25.3,25.3,288,0
+BEEX.US,D,20250912,000000,25.4,25.4,25.3488,25.3488,243,0
+BEEX.US,D,20250915,000000,25.53,25.5573,25.51,25.5573,2680,0
+BEEX.US,D,20250917,000000,25.47,25.4894,25.47,25.4894,217,0
+BEEX.US,D,20250918,000000,25.52,25.5641,25.52,25.5641,15971,0
+BEEX.US,D,20250919,000000,25.57,25.7304,25.56,25.7304,44114,0
+BEEX.US,D,20250922,000000,25.73,25.8563,25.73,25.8563,3622,0
+BEEX.US,D,20250923,000000,25.7,25.7,25.6298,25.6298,113,0
+BEEX.US,D,20250924,000000,25.53,25.53,25.47,25.495,2954,0
+BEEX.US,D,20250925,000000,25.25,25.3203,25.25,25.3203,1717,0
+BEEX.US,D,20250926,000000,25.35,25.42,25.35,25.42,243,0
+BEEX.US,D,20250929,000000,25.495,25.5,25.4544,25.4544,1869,0
+BEEX.US,D,20250930,000000,25.53,25.5966,25.53,25.5966,395,0
+BEEX.US,D,20251002,000000,25.73,25.76,25.73,25.7571,3607,0
+BEEX.US,D,20251003,000000,25.95,25.95,25.8696,25.8696,212,0
+BEEX.US,D,20251008,000000,25.8298,25.8299,25.8087,25.8087,1187,0
+BEEX.US,D,20251009,000000,25.785,25.785,25.6378,25.6378,1841,0
+BEEX.US,D,20251013,000000,25.52,25.52,25.5096,25.5096,167,0
+BEEX.US,D,20251014,000000,25.23,25.51,25.23,25.481,753,0
+BEEX.US,D,20251015,000000,25.63,25.6301,25.4,25.5755,1927,0
+BEEX.US,D,20251017,000000,25.48,25.5256,25.48,25.5256,388,0
+BEEX.US,D,20251021,000000,25.71,25.72,25.6789,25.6789,6377,0
+BEEX.US,D,20251022,000000,25.54,25.5401,25.54,25.54,606,0
+BEEX.US,D,20251023,000000,25.53,25.6782,25.53,25.6782,458,0
+BEEX.US,D,20251024,000000,25.826,25.84,25.7922,25.7922,1198,0
+BEEX.US,D,20251027,000000,25.93,25.955,25.93,25.955,1985,0
+BEEX.US,D,20251028,000000,26.05,26.05,25.9717,25.9717,202,0
+BEEX.US,D,20251030,000000,25.45,25.4672,25.3727,25.3727,8438,0
+BEEX.US,D,20251031,000000,25.69,25.74,25.6654,25.6654,2602,0
+BEEX.US,D,20251104,000000,25.5199,25.53,25.42,25.42,3475,0
+BEEX.US,D,20251105,000000,25.6,25.6,25.5838,25.5838,133,0
+BEEX.US,D,20251106,000000,25.39,25.42,25.39,25.3955,244,0
+BEEX.US,D,20251107,000000,25.17,25.3836,25.17,25.3836,379,0
+BEEX.US,D,20251110,000000,25.59,25.664,25.59,25.664,913,0
+BEEX.US,D,20251111,000000,25.79,25.79,25.7836,25.7836,290,0
+BEEX.US,D,20251112,000000,25.76,25.83,25.75,25.8284,21268,0
+BEEX.US,D,20251113,000000,25.72,25.72,25.5216,25.5216,361,0
+BEEX.US,D,20251114,000000,25.27,25.46,25.27,25.4417,315,0
+BEEX.US,D,20251117,000000,25.49,25.49,25.3078,25.3078,615,0
+BEEX.US,D,20251118,000000,25.26,25.27,25.03,25.22,3479,0
+BEEX.US,D,20251119,000000,25.14,25.215,25.14,25.215,720,0
+BEEX.US,D,20251120,000000,25.01,25.01,24.89,24.907,248,0
+BEEX.US,D,20251121,000000,24.98,25.24,24.98,24.98,7586,0
+BEEX.US,D,20251124,000000,25.19,25.4182,25.19,25.4182,623,0
+BEEX.US,D,20251125,000000,25.48,25.72,25.48,25.69,6455,0
+BEEX.US,D,20251126,000000,25.87,25.8998,25.8487,25.8487,17719,0
+BEEX.US,D,20251128,000000,25.96,25.9753,25.96,25.9753,133,0
+BEEX.US,D,20251201,000000,25.859,25.91,25.7837,25.7837,728,0
+BEEX.US,D,20251202,000000,25.77,25.77,25.6,25.6,1274,0
+BEEX.US,D,20251203,000000,25.87,25.8883,25.83,25.8883,862,0
+BEEX.US,D,20251204,000000,25.87,25.906,25.87,25.906,503,0
+BEEX.US,D,20251205,000000,25.89,26.01,25.89,25.9411,2877,0
+BEEX.US,D,20251208,000000,25.93,25.93,25.7,25.7959,3975,0
+BEEX.US,D,20251210,000000,25.85,26.0152,25.85,26.0152,1376,0
+BEEX.US,D,20251211,000000,25.94,26.0383,25.94,26.0383,869,0
+BEEX.US,D,20251212,000000,25.98,25.98,25.82,25.8348,328,0
+BEEX.US,D,20251215,000000,25.76,25.81,24.4401,25.81,2053,0
+BEEX.US,D,20251216,000000,25.69,25.71,25.55,25.6872,1253,0
+BEEX.US,D,20251217,000000,25.49,25.49,25.4021,25.4021,204,0
+BEEX.US,D,20251218,000000,25.63,25.63,25.54,25.5813,560,0
+BEEX.US,D,20251219,000000,25.75,25.77,25.75,25.7533,300,0
+BEEX.US,D,20251222,000000,25.85,25.9504,25.85,25.9504,283,0
+BEEX.US,D,20251223,000000,25.87,25.9492,25.87,25.9492,308,0
+BEEX.US,D,20251224,000000,26.01,26.06,26.01,26.03,2071,0
+BEEX.US,D,20251226,000000,26.0599,26.06,25.9802,26.035,78357,0
+BEEX.US,D,20251229,000000,25.93,25.9663,25.93,25.9663,1638,0
+BEEX.US,D,20251230,000000,26,26,25.977,25.977,146,0
+BEEX.US,D,20251231,000000,25.89,25.89,25.8247,25.8247,3861,0
+BEEX.US,D,20260102,000000,25.73,25.84,25.73,25.796,614,0
+BEEX.US,D,20260106,000000,26.27,26.3093,26.2001,26.3093,3470,0
+BEEX.US,D,20260107,000000,26.3,26.36,26.2673,26.2673,2108,0
+BEEX.US,D,20260108,000000,26.36,26.43,26.35,26.4,3433,0
+BEEX.US,D,20260109,000000,26.37,26.5377,26.37,26.5377,1391,0
+BEEX.US,D,20260112,000000,26.57,26.5884,26.57,26.5863,1612,0
+BEEX.US,D,20260113,000000,26.53,26.53,26.5016,26.5016,310,0
+BEEX.US,D,20260114,000000,26.34,26.4451,26.34,26.4451,1325,0
+BEEX.US,D,20260115,000000,26.52,26.52,26.52,26.52,9280,0
+BEEX.US,D,20260116,000000,26.41,26.41,26.3585,26.3585,1361,0
+BEEX.US,D,20260120,000000,26.09,26.16,25.9538,25.9538,587,0
+BEEX.US,D,20260121,000000,26.02,26.0919,25.97,26.0919,987,0
+BEEX.US,D,20260122,000000,26.23,26.2349,26.19,26.2349,4991,0
+BEEX.US,D,20260123,000000,26.29,26.29,26.2,26.2441,240,0
+BEEX.US,D,20260126,000000,26.41,26.4305,26.41,26.4305,539,0
+BEEX.US,D,20260128,000000,26.39,26.39,26.345,26.345,313,0
+BEEX.US,D,20260130,000000,25.95,25.9684,25.95,25.9684,572,0
+BEEX.US,D,20260202,000000,26.06,26.09,26.06,26.09,5064,0
+BEEX.US,D,20260203,000000,25.8,25.8,25.68,25.7842,1151,0
+BEEX.US,D,20260204,000000,25.93,25.97,25.8294,25.94,8500,0
+BEEX.US,D,20260205,000000,25.7,25.7,25.5441,25.5441,1025,0
+BEEX.US,D,20260206,000000,25.42,25.6018,25.42,25.6018,3191,0
+BEEX.US,D,20260209,000000,25.67,25.7,25.665,25.6799,1472,0
+BEEX.US,D,20260210,000000,25.85,25.88,25.728,25.728,884,0
+BEEX.US,D,20260211,000000,25.62,25.62,25.5964,25.5964,516,0
+BEEX.US,D,20260212,000000,25.25,25.28,25.1703,25.1703,2013,0
+BEEX.US,D,20260213,000000,25.25,25.2941,25.25,25.2941,267,0

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

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

daily/us/nasdaq etfs/boeg.us.txt

@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOEG.US,D,20250613,000000,14.16,14.45,14.16,14.16,5425,0
+BOEG.US,D,20250616,000000,14.84,14.88,14.65,14.6728,1920,0
+BOEG.US,D,20250617,000000,14.58,14.58,14.37,14.4383,2077,0
+BOEG.US,D,20250618,000000,14.349,14.349,13.78,13.78,3204,0
+BOEG.US,D,20250620,000000,14.47,14.47,14.1218,14.1218,12648,0
+BOEG.US,D,20250623,000000,14.2,14.67,14.2,14.5672,4002,0
+BOEG.US,D,20250624,000000,14.75,14.75,14.48,14.499,1509,0
+BOEG.US,D,20250625,000000,14.2,14.2266,14.2,14.2266,1152,0
+BOEG.US,D,20250626,000000,14.721,14.891,14.721,14.7222,2505,0
+BOEG.US,D,20250627,000000,15.765,16.4684,15.5976,16.4684,5949,0
+BOEG.US,D,20250630,000000,16.299,16.299,15.48,15.85,7323,0
+BOEG.US,D,20250701,000000,15.985,15.985,15.529,15.7616,6148,0
+BOEG.US,D,20250702,000000,15.81,16.26,15.79,16.0878,3559,0
+BOEG.US,D,20250703,000000,16.39,17.0347,16.39,16.7422,7062,0
+BOEG.US,D,20250707,000000,16.619,16.9809,16.4,16.9809,18882,0
+BOEG.US,D,20250708,000000,17.059,17.14,16.5098,17.0126,12182,0
+BOEG.US,D,20250709,000000,18.0689,18.66,18.021,18.235,8140,0
+BOEG.US,D,20250710,000000,18.38,18.4178,17.82,18.1606,10931,0
+BOEG.US,D,20250711,000000,18.369,18.5,17.9724,17.9724,4949,0
+BOEG.US,D,20250714,000000,19.08,19.21,18.47,18.8965,13006,0
+BOEG.US,D,20250715,000000,18.6,19.17,18.6,18.7494,2898,0
+BOEG.US,D,20250716,000000,18.83,18.8336,18.461,18.7041,9127,0
+BOEG.US,D,20250717,000000,18.5931,19.2196,18.511,19.2196,1584,0
+BOEG.US,D,20250718,000000,18.8871,18.8871,18.5,18.7036,4873,0
+BOEG.US,D,20250721,000000,18.75,19.0369,18.6044,18.6044,2561,0
+BOEG.US,D,20250722,000000,18.25,18.614,18.0701,18.4775,5013,0
+BOEG.US,D,20250723,000000,18.75,19.5401,18.6725,19.2822,4284,0
+BOEG.US,D,20250724,000000,19.41,19.41,18.92,18.9783,1104,0
+BOEG.US,D,20250725,000000,18.58,19.1767,18.58,19.1401,8968,0
+BOEG.US,D,20250728,000000,19.27,19.7467,19.219,19.7303,10215,0
+BOEG.US,D,20250729,000000,20.31,20.68,17.94,18.11,50111,0
+BOEG.US,D,20250730,000000,18.5121,18.799,17.7786,17.9798,21484,0
+BOEG.US,D,20250731,000000,17.71,17.71,17.1904,17.2758,9544,0
+BOEG.US,D,20250801,000000,17,17.3599,16.6,17.3216,4099,0
+BOEG.US,D,20250804,000000,17.06,17.4014,16.741,17.3377,10174,0
+BOEG.US,D,20250805,000000,17.53,17.9099,17.19,17.7079,14844,0
+BOEG.US,D,20250806,000000,17.82,17.8584,17.681,17.7425,7830,0
+BOEG.US,D,20250807,000000,18.0476,18.41,17.7,18.1081,3325,0
+BOEG.US,D,20250808,000000,18.17,18.58,18.17,18.3696,5963,0
+BOEG.US,D,20250811,000000,18.37,18.37,17.821,17.8436,4756,0
+BOEG.US,D,20250812,000000,18.41,18.847,18.39,18.847,7886,0
+BOEG.US,D,20250813,000000,19.04,19.2975,18.472,19.0117,7302,0
+BOEG.US,D,20250814,000000,18.6,19.0131,18.6,19.0131,2768,0
+BOEG.US,D,20250815,000000,19.0925,19.607,19.0925,19.607,5816,0
+BOEG.US,D,20250818,000000,19.1078,19.1078,18.309,18.9334,17383,0
+BOEG.US,D,20250819,000000,17.881,17.9455,17.411,17.6727,7406,0
+BOEG.US,D,20250820,000000,17.67,17.7839,17.46,17.6705,4856,0
+BOEG.US,D,20250821,000000,17.565,17.815,17.51,17.5264,4822,0
+BOEG.US,D,20250822,000000,18.23,18.5009,18.23,18.3266,1169,0
+BOEG.US,D,20250825,000000,18.28,18.28,17.8416,17.8416,1392,0
+BOEG.US,D,20250826,000000,18.1,19.0775,18.1,19.0775,5936,0
+BOEG.US,D,20250827,000000,19.34,19.34,18.75,19.2583,8444,0
+BOEG.US,D,20250828,000000,19.31,19.3323,19.13,19.3323,15688,0
+BOEG.US,D,20250829,000000,18.8507,19.5385,18.8507,19.083,16315,0
+BOEG.US,D,20250902,000000,18.5676,19.56,18.5676,19.4625,10790,0
+BOEG.US,D,20250903,000000,18.727,18.8499,18.4004,18.6311,13403,0
+BOEG.US,D,20250904,000000,18.5906,18.66,18.175,18.38,6545,0
+BOEG.US,D,20250905,000000,18.45,18.45,17.65,18.23,12643,0
+BOEG.US,D,20250908,000000,18.219,18.44,18.14,18.379,4396,0
+BOEG.US,D,20250909,000000,18.218,18.25,17.991,18.1517,2260,0
+BOEG.US,D,20250910,000000,18.11,18.11,17.7001,17.8112,4117,0
+BOEG.US,D,20250911,000000,17.82,17.91,16.62,16.6919,4700,0
+BOEG.US,D,20250912,000000,16.6,16.6,16,16.0515,10008,0
+BOEG.US,D,20250915,000000,16.0291,16.09,15.78,15.9752,9435,0
+BOEG.US,D,20250916,000000,16.19,16.19,15.72,15.8276,6546,0
+BOEG.US,D,20250917,000000,15.88,16.0475,15.66,15.8096,7461,0
+BOEG.US,D,20250918,000000,15.879,16.17,15.77,15.9417,10005,0
+BOEG.US,D,20250919,000000,16.21,16.21,15.68,15.9246,27944,0
+BOEG.US,D,20250922,000000,15.84,15.84,15.34,15.4217,12918,0
+BOEG.US,D,20250923,000000,16.24,16.5,15.7,16.007,47418,0
+BOEG.US,D,20250924,000000,16.21,16.21,15.75,15.8589,32497,0
+BOEG.US,D,20250925,000000,15.75,16.0694,15.46,15.5816,18142,0
+BOEG.US,D,20250926,000000,17,17.05,16.387,16.7142,79218,0
+BOEG.US,D,20250929,000000,16.71,16.71,15.7991,16.0823,72040,0
+BOEG.US,D,20250930,000000,16,16,15.46,15.8776,51745,0
+BOEG.US,D,20251001,000000,15.6414,15.8,15.6004,15.74,17978,0
+BOEG.US,D,20251002,000000,16,16.2798,15.93,16.0669,31270,0
+BOEG.US,D,20251003,000000,16.02,16.1712,15.77,15.9079,16571,0
+BOEG.US,D,20251006,000000,16.17,16.68,15.9,16.3816,41538,0
+BOEG.US,D,20251007,000000,16.45,17,16.34,16.73,38130,0
+BOEG.US,D,20251008,000000,16.78,17.36,16.78,17.2272,32840,0
+BOEG.US,D,20251009,000000,17.38,17.38,15.78,15.8714,154840,0
+BOEG.US,D,20251010,000000,15.93,16.0081,15.04,15.0585,46535,0
+BOEG.US,D,20251013,000000,15.28,15.7,15.28,15.6816,18178,0
+BOEG.US,D,20251014,000000,15.36,15.98,15.34,15.5251,9292,0
+BOEG.US,D,20251015,000000,15.58,15.67,15.3385,15.465,11439,0
+BOEG.US,D,20251016,000000,15.44,15.44,14.97,15.1512,6440,0
+BOEG.US,D,20251017,000000,15,15.42,15,15.2893,13010,0
+BOEG.US,D,20251020,000000,15.7,15.88,15.51,15.8266,19767,0
+BOEG.US,D,20251021,000000,15.83,15.8949,15.6984,15.8949,5689,0
+BOEG.US,D,20251022,000000,15.87,15.87,15.45,15.787,9089,0
+BOEG.US,D,20251023,000000,15.75,16.11,15.75,15.9334,11283,0
+BOEG.US,D,20251024,000000,16.1606,16.5,16.1606,16.4278,22148,0
+BOEG.US,D,20251027,000000,16.62,16.705,16.55,16.705,11785,0
+BOEG.US,D,20251028,000000,16.95,17.05,16.7,16.7847,42587,0
+BOEG.US,D,20251029,000000,16.42,16.46,15.1307,15.2978,97816,0
+BOEG.US,D,20251030,000000,14.86,14.86,13.3669,13.3669,48228,0
+BOEG.US,D,20251031,000000,13.49,13.622,13.15,13.4924,62597,0
+BOEG.US,D,20251103,000000,13.63,14.07,13.591,13.9678,51076,0
+BOEG.US,D,20251104,000000,13.2112,13.4556,12.985,13.0723,45197,0
+BOEG.US,D,20251105,000000,13,13.0592,12.7,12.95,22587,0
+BOEG.US,D,20251106,000000,13.1099,13.4111,12.7,12.8364,11676,0
+BOEG.US,D,20251107,000000,12.3875,12.6314,12.31,12.5339,10484,0
+BOEG.US,D,20251110,000000,12.7,12.7,12.394,12.5776,13397,0
+BOEG.US,D,20251111,000000,12.73,12.74,12.57,12.6277,31064,0
+BOEG.US,D,20251112,000000,12.53,12.708,12.4704,12.6731,20158,0
+BOEG.US,D,20251113,000000,12.67,12.72,12.36,12.5484,53199,0
+BOEG.US,D,20251114,000000,12.45,12.83,12.45,12.5106,14537,0
+BOEG.US,D,20251117,000000,12.62,12.62,12.0508,12.1727,20728,0
+BOEG.US,D,20251118,000000,12.01,12.045,11.7758,11.8898,10724,0
+BOEG.US,D,20251119,000000,11.91,11.91,11.149,11.41,36346,0
+BOEG.US,D,20251120,000000,11.5,11.505,10.5,10.6183,46236,0
+BOEG.US,D,20251121,000000,10.79,10.817,10.34,10.6139,38628,0
+BOEG.US,D,20251124,000000,10.73,10.73,10.36,10.5614,37702,0
+BOEG.US,D,20251125,000000,10.67,11.07,10.4001,10.9394,35322,0
+BOEG.US,D,20251126,000000,11.16,11.6101,11.1001,11.4784,45270,0
+BOEG.US,D,20251128,000000,11.5,11.8093,11.48,11.7334,32583,0
+BOEG.US,D,20251201,000000,11.73,11.8145,11.4056,11.4056,13347,0
+BOEG.US,D,20251202,000000,12.79,13.76,12.49,13.7244,109597,0
+BOEG.US,D,20251203,000000,13.65,13.7572,12.67,13.307,95310,0
+BOEG.US,D,20251204,000000,13.22,13.27,12.81,13.2626,16146,0
+BOEG.US,D,20251205,000000,13.115,13.33,13.09,13.21,34704,0
+BOEG.US,D,20251208,000000,13.44,13.8197,13.37,13.7844,60064,0
+BOEG.US,D,20251209,000000,13.842,13.842,12.9737,13.0131,43550,0
+BOEG.US,D,20251210,000000,13.01,13.1154,12.76,12.7855,42527,0
+BOEG.US,D,20251211,000000,12.7101,13.22,12.7101,12.9897,30996,0
+BOEG.US,D,20251212,000000,13.3102,13.69,13.21,13.495,64983,0
+BOEG.US,D,20251215,000000,13.47,13.73,13.34,13.6358,42936,0
+BOEG.US,D,20251216,000000,13.48,14,13.48,13.8214,37719,0
+BOEG.US,D,20251217,000000,14.04,14.3099,13.72,13.7247,51397,0
+BOEG.US,D,20251218,000000,14.11,14.24,13.95,13.9794,35498,0
+BOEG.US,D,20251219,000000,14.3711,14.99,14.37,14.8057,49570,0
+BOEG.US,D,20251222,000000,14.97,15.1698,14.87,15.1255,28351,0
+BOEG.US,D,20251223,000000,15.04,15.1802,14.96,15.1419,21738,0
+BOEG.US,D,20251224,000000,15.2,15.43,15.15,15.3481,30670,0
+BOEG.US,D,20251226,000000,15.35,15.35,15,15.0472,36596,0
+BOEG.US,D,20251229,000000,15.01,15.26,14.98,15.1728,48819,0
+BOEG.US,D,20251230,000000,15.695,15.85,15.34,15.3926,74518,0
+BOEG.US,D,20251231,000000,15.4,15.4,15.03,15.1293,42573,0
+BOEG.US,D,20260102,000000,14.9644,16.576,14.9644,16.5098,40190,0
+BOEG.US,D,20260105,000000,16.72,17.02,16.59,16.6609,41684,0
+BOEG.US,D,20260106,000000,16.68,17.0302,16.68,16.85,19266,0
+BOEG.US,D,20260107,000000,16.89,17.32,16.575,16.616,52909,0
+BOEG.US,D,20260108,000000,17.07,17.32,16.35,16.4711,45827,0
+BOEG.US,D,20260109,000000,16.76,17.6,16.76,17.54,38679,0
+BOEG.US,D,20260112,000000,17.58,18.31,17.5036,18.2849,24135,0
+BOEG.US,D,20260113,000000,18.58,19.4599,18.58,19.0331,40362,0
+BOEG.US,D,20260114,000000,19.11,19.11,18.31,18.6988,40177,0
+BOEG.US,D,20260115,000000,19,19.6503,18.994,19.5105,67511,0
+BOEG.US,D,20260116,000000,19.72,19.72,19.09,19.4817,30302,0
+BOEG.US,D,20260120,000000,19.05,19.68,19,19.6,21350,0
+BOEG.US,D,20260121,000000,19.58,20.04,18.99,19.8433,46626,0
+BOEG.US,D,20260122,000000,20.26,20.4332,19.93,20.0608,29076,0
+BOEG.US,D,20260123,000000,19.69,20.31,19.69,20.1517,28662,0
+BOEG.US,D,20260126,000000,19.8,19.95,19.49,19.5859,27083,0
+BOEG.US,D,20260127,000000,18.6,20.35,18.09,18.9579,116021,0
+BOEG.US,D,20260128,000000,18.885,19.0805,17.809,18.509,40263,0
+BOEG.US,D,20260129,000000,18.77,18.77,17.25,17.3581,32538,0
+BOEG.US,D,20260130,000000,17.14,17.39,16.73,17.27,17971,0
+BOEG.US,D,20260202,000000,16.87,17.6,16.835,17.13,9721,0
+BOEG.US,D,20260203,000000,17.66,17.99,16.571,17.1281,8457,0
+BOEG.US,D,20260204,000000,17.12,17.6099,16.73,17.5479,35090,0
+BOEG.US,D,20260205,000000,17.27,18.1431,17.17,17.74,21893,0
+BOEG.US,D,20260206,000000,18.14,18.94,18.14,18.6137,17473,0
+BOEG.US,D,20260209,000000,18.4,18.9589,18.26,18.8441,13108,0
+BOEG.US,D,20260210,000000,18.97,19.32,18.3901,18.5062,31877,0
+BOEG.US,D,20260211,000000,18.59,18.59,17.47,17.5978,13439,0
+BOEG.US,D,20260212,000000,17.96,18.93,17.92,17.9793,22883,0
+BOEG.US,D,20260213,000000,18.2,19.03,18.2,18.4858,40233,0
+BOEG.US,D,20260217,000000,18.7,18.755,18,18.6652,22164,0
+BOEG.US,D,20260218,000000,17.87,17.87,17.87,17.87,27659,0

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

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

daily/us/nasdaq etfs/btf.us.txt

@@ -0,0 +1,1084 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTF.US,D,20211025,000000,28.5835,28.8452,28.3041,28.345,1115390,0
+BTF.US,D,20211026,000000,28.215,28.3792,27.9248,27.993,1123894,0
+BTF.US,D,20211027,000000,26.6183,26.8114,26.2547,26.6297,448176,0
+BTF.US,D,20211028,000000,27.8111,27.9134,26.1753,27.7092,375888,0
+BTF.US,D,20211029,000000,27.6066,28.4588,27.547,28.2543,239840,0
+BTF.US,D,20211101,000000,27.9134,27.993,27.0273,27.6408,257880,0
+BTF.US,D,20211102,000000,28.5156,28.9587,28.3904,28.6861,405466,0
+BTF.US,D,20211103,000000,28.1179,28.5041,27.3907,28.2543,281297,0
+BTF.US,D,20211104,000000,28.1179,28.1179,27.2772,27.527,344503,0
+BTF.US,D,20211105,000000,27.7202,27.8339,27.2998,27.5044,244131,0
+BTF.US,D,20211108,000000,29.5152,29.9924,29.3687,29.7879,399614,0
+BTF.US,D,20211109,000000,30.5149,30.6741,29.7767,30.2992,412544,0
+BTF.US,D,20211110,000000,30.7197,30.9809,29.2993,29.6062,674159,0
+BTF.US,D,20211111,000000,29.0722,29.4698,29.0039,29.1518,352415,0
+BTF.US,D,20211112,000000,28.5949,28.8792,27.936,28.7882,763364,0
+BTF.US,D,20211115,000000,29.2314,29.2652,28.4927,28.6291,641905,0
+BTF.US,D,20211116,000000,27.2658,27.5044,26.5271,26.7318,560672,0
+BTF.US,D,20211117,000000,27.0159,27.1862,26.5955,27.0952,377333,0
+BTF.US,D,20211118,000000,26.4478,26.5501,25.3572,25.982,606543,0
+BTF.US,D,20211119,000000,25.9025,26.1411,25.8343,25.9025,297243,0
+BTF.US,D,20211122,000000,26.1411,26.1865,24.9369,24.9937,276482,0
+BTF.US,D,20211123,000000,25.5276,25.9253,25.3685,25.9253,184673,0
+BTF.US,D,20211124,000000,25.1073,25.6866,24.9937,25.6754,220013,0
+BTF.US,D,20211126,000000,24.437,24.437,24.028,24.1869,197475,0
+BTF.US,D,20211129,000000,25.5504,26.3005,25.3685,25.9595,293715,0
+BTF.US,D,20211130,000000,26.1184,26.4932,25.198,25.6186,371046,0
+BTF.US,D,20211201,000000,26.1865,26.4252,25.2322,25.3232,449198,0
+BTF.US,D,20211202,000000,25.2094,25.6072,24.9596,25.3799,276859,0
+BTF.US,D,20211203,000000,25.255,25.2776,22.926,23.744,750895,0
+BTF.US,D,20211206,000000,21.5173,22.0058,21.2698,21.7216,628212,0
+BTF.US,D,20211207,000000,22.7103,23.1645,22.358,22.4716,185707,0
+BTF.US,D,20211208,000000,22.4146,22.801,22.2105,22.574,350300,0
+BTF.US,D,20211209,000000,21.8469,21.8469,21.0287,21.1641,461186,0
+BTF.US,D,20211210,000000,22.0512,22.1193,21.0287,21.5513,433689,0
+BTF.US,D,20211213,000000,21.3016,21.3242,20.3018,20.7221,750727,0
+BTF.US,D,20211214,000000,20.8356,21.2902,20.6313,21.2444,972507,0
+BTF.US,D,20211215,000000,21.1992,22.0174,20.6767,21.8924,692140,0
+BTF.US,D,20211216,000000,21.665,21.7216,21.1311,21.2786,386145,0
+BTF.US,D,20211217,000000,20.6993,21.0287,20.1767,20.4948,158254,0
+BTF.US,D,20211220,000000,20.279,20.972,20.2027,20.8924,391868,0
+BTF.US,D,20211221,000000,21.6538,21.7364,21.4605,21.5855,339118,0
+BTF.US,D,20211222,000000,21.665,21.8809,21.5513,21.79,461494,0
+BTF.US,D,20211223,000000,21.5968,22.8238,21.5403,22.6534,735585,0
+BTF.US,D,20211227,000000,22.7784,23.1531,22.6305,22.7331,338812,0
+BTF.US,D,20211228,000000,21.79,21.8469,21.0173,21.2104,325945,0
+BTF.US,D,20211229,000000,21.0173,21.3016,20.847,20.9947,239377,0
+BTF.US,D,20211230,000000,20.9608,21.2561,20.8812,20.9378,420115,0
+BTF.US,D,20211231,000000,21.3242,21.3695,20.2448,20.3245,410021,0
+BTF.US,D,20220103,000000,20.8812,20.9608,20.2564,20.3357,372663,0
+BTF.US,D,20220104,000000,20.8356,21.0857,20.154,20.5174,795346,0
+BTF.US,D,20220105,000000,20.5402,20.7446,19.302,19.3928,1195009,0
+BTF.US,D,20220106,000000,18.9611,19.2906,18.8361,19.1544,1159669,0
+BTF.US,D,20220107,000000,18.5295,18.6657,17.9384,18.5407,1382881,0
+BTF.US,D,20220110,000000,17.6093,18.6432,17.4842,18.4613,1220592,0
+BTF.US,D,20220111,000000,18.3247,19.1087,18.2567,18.9839,1038113,0
+BTF.US,D,20220112,000000,19.4382,19.5066,19.1997,19.4042,370609,0
+BTF.US,D,20220113,000000,19.5974,19.6769,18.7339,18.9157,335869,0
+BTF.US,D,20220114,000000,18.7225,19.2225,18.6432,19.0974,837138,0
+BTF.US,D,20220118,000000,18.3477,18.5068,18.2454,18.4613,380846,0
+BTF.US,D,20220119,000000,18.7109,18.8702,18.3688,18.4045,637413,0
+BTF.US,D,20220120,000000,18.7907,19.2791,18.7907,18.8928,927003,0
+BTF.US,D,20220121,000000,17.0752,17.2685,16.6209,16.9389,1813557,0
+BTF.US,D,20220124,000000,14.86,16.6321,14.7009,16.4618,2128670,0
+BTF.US,D,20220125,000000,16.2119,16.6321,15.9278,16.3368,1780352,0
+BTF.US,D,20220126,000000,17.0184,17.2027,16.2457,16.3824,716259,0
+BTF.US,D,20220127,000000,16.3595,16.4618,15.7004,15.7346,344865,0
+BTF.US,D,20220128,000000,16.405,16.7682,16.2004,16.7117,500280,0
+BTF.US,D,20220131,000000,16.5299,17.1546,16.4753,17.0299,201428,0
+BTF.US,D,20220201,000000,17.2569,17.3706,16.9049,17.0525,311400,0
+BTF.US,D,20220202,000000,16.973,16.973,16.3879,16.6209,341398,0
+BTF.US,D,20220203,000000,16.1209,16.4162,16.0187,16.0415,774874,0
+BTF.US,D,20220204,000000,16.7003,18.1091,16.6093,17.9841,1802210,0
+BTF.US,D,20220207,000000,19.0294,19.7335,18.9384,19.5632,930223,0
+BTF.US,D,20220208,000000,19.336,19.6427,18.9496,19.6198,568423,0
+BTF.US,D,20220209,000000,19.5178,19.87,19.3702,19.8586,789350,0
+BTF.US,D,20220210,000000,19.2791,20.2904,19.2791,19.552,2151418,0
+BTF.US,D,20220211,000000,19.336,19.4837,18.6202,18.7794,2199127,0
+BTF.US,D,20220214,000000,18.9042,18.9839,18.518,18.6772,1246200,0
+BTF.US,D,20220215,000000,19.6086,19.7335,19.4267,19.552,637675,0
+BTF.US,D,20220216,000000,19.3247,19.6541,19.177,19.552,717514,0
+BTF.US,D,20220217,000000,18.6657,18.7109,18.0636,18.0977,361848,0
+BTF.US,D,20220218,000000,17.8819,18.0522,17.4842,17.6887,467371,0
+BTF.US,D,20220222,000000,16.6209,16.9502,16.5412,16.7684,396100,0
+BTF.US,D,20220223,000000,17.2344,17.2569,16.5299,16.6548,203122,0
+BTF.US,D,20220224,000000,15.6211,17.5411,15.5756,16.9615,361202,0
+BTF.US,D,20220225,000000,17.3477,17.507,17.0411,17.2798,561359,0
+BTF.US,D,20220228,000000,17.2685,18.5862,17.2685,18.5632,774687,0
+BTF.US,D,20220301,000000,19.6882,19.7452,19.1544,19.5405,902813,0
+BTF.US,D,20220302,000000,19.4156,20.0859,19.2565,19.4267,903835,0
+BTF.US,D,20220303,000000,19.4156,19.4496,18.4954,18.609,847438,0
+BTF.US,D,20220304,000000,18.2909,18.3589,17.2798,17.4613,628149,0
+BTF.US,D,20220307,000000,17.3137,17.4613,16.439,16.5867,526565,0
+BTF.US,D,20220308,000000,17.132,17.4161,16.8595,17.0071,484429,0
+BTF.US,D,20220309,000000,18.6772,18.8702,18.484,18.5407,342772,0
+BTF.US,D,20220310,000000,17.3025,17.5411,17.1775,17.507,175187,0
+BTF.US,D,20220311,000000,17.4161,17.5184,16.9049,16.9276,222530,0
+BTF.US,D,20220314,000000,17.1434,17.3163,16.973,17.1512,144169,0
+BTF.US,D,20220315,000000,17.1546,17.6206,17.0184,17.5753,145961,0
+BTF.US,D,20220316,000000,17.8591,18.2226,17.4389,18.1091,464850,0
+BTF.US,D,20220317,000000,18.1317,18.2112,17.9955,18.075,172445,0
+BTF.US,D,20220318,000000,17.8819,18.6202,17.8591,18.5975,183905,0
+BTF.US,D,20220321,000000,18.2909,18.3817,17.9988,18.2,139216,0
+BTF.US,D,20220322,000000,18.9725,19.1315,18.7109,18.7225,129880,0
+BTF.US,D,20220323,000000,18.6772,18.9213,18.5521,18.6544,110264,0
+BTF.US,D,20220324,000000,18.9496,19.5974,18.9042,19.4382,120870,0
+BTF.US,D,20220325,000000,19.8586,19.9949,19.4837,19.6654,94259.2,0
+BTF.US,D,20220328,000000,20.9608,21.3356,20.9492,21.2444,184753,0
+BTF.US,D,20220329,000000,21.1541,21.2786,20.8843,21.0969,113104,0
+BTF.US,D,20220330,000000,20.8696,21.1197,20.7107,20.7901,67828,0
+BTF.US,D,20220331,000000,20.8812,20.8812,20.1074,20.1086,124395,0
+BTF.US,D,20220401,000000,20.0404,20.6507,20.0178,20.4834,97317.3,0
+BTF.US,D,20220404,000000,20.3357,20.472,19.9383,20.279,62096.9,0
+BTF.US,D,20220405,000000,20.4948,20.5516,20.0519,20.3018,89015.7,0
+BTF.US,D,20220406,000000,19.7791,19.8245,19.0974,19.2791,123490,0
+BTF.US,D,20220407,000000,19.1087,19.2906,18.9725,19.1087,54779.5,0
+BTF.US,D,20220408,000000,18.8928,19.3928,18.6886,18.8249,68935.2,0
+BTF.US,D,20220411,000000,18.018,18.1432,17.517,17.5979,96371.7,0
+BTF.US,D,20220412,000000,17.8363,17.8363,17.2685,17.2685,70542.7,0
+BTF.US,D,20220413,000000,17.5296,18.2681,17.5184,18.0977,103631,0
+BTF.US,D,20220414,000000,18.1772,18.1772,17.4729,17.5296,81483.7,0
+BTF.US,D,20220418,000000,17.3477,18.0861,17.2116,17.9047,102663,0
+BTF.US,D,20220419,000000,18.0861,18.3589,18.0295,18.2567,71421.9,0
+BTF.US,D,20220420,000000,18.5407,18.5407,18.001,18.166,126507,0
+BTF.US,D,20220421,000000,18.8928,18.927,18.1317,18.1545,175718,0
+BTF.US,D,20220422,000000,17.8249,17.8705,17.2569,17.3687,94547.2,0
+BTF.US,D,20220425,000000,17.0752,17.7682,17.0184,17.7058,118454,0
+BTF.US,D,20220426,000000,17.6887,17.6887,16.7003,16.8138,216935,0
+BTF.US,D,20220427,000000,17.132,17.3399,16.9049,17.0867,68504,0
+BTF.US,D,20220428,000000,17.3366,17.7341,17.1093,17.5753,157408,0
+BTF.US,D,20220429,000000,17.1661,17.3251,16.7345,16.8138,106851,0
+BTF.US,D,20220502,000000,17.0184,17.1775,16.7003,16.9161,211922,0
+BTF.US,D,20220503,000000,16.8138,16.8821,16.4504,16.5186,112363,0
+BTF.US,D,20220504,000000,17.1546,17.5863,16.973,17.5184,222985,0
+BTF.US,D,20220505,000000,17.3025,17.3025,15.5995,15.9165,338399,0
+BTF.US,D,20220506,000000,15.7801,15.9391,15.4961,15.7801,100362,0
+BTF.US,D,20220509,000000,14.3714,14.6554,13.3376,13.5535,389299,0
+BTF.US,D,20220510,000000,14.0986,14.1895,13.5307,13.7465,174229,0
+BTF.US,D,20220511,000000,13.0876,13.9963,12.7808,12.8378,969450,0
+BTF.US,D,20220512,000000,12.5081,13.0876,12.1674,12.5421,1015812,0
+BTF.US,D,20220513,000000,13.4056,13.6102,12.9398,13.1899,167503,0
+BTF.US,D,20220516,000000,13.0876,13.133,12.7582,12.9398,64965.6,0
+BTF.US,D,20220517,000000,13.4056,13.4725,12.9398,13.1899,231429,0
+BTF.US,D,20220518,000000,12.9398,12.9627,12.6104,12.8149,134467,0
+BTF.US,D,20220519,000000,13.0081,13.3943,12.8831,13.1444,208462,0
+BTF.US,D,20220520,000000,13.3035,13.3261,12.5877,12.849,178801,0
+BTF.US,D,20220523,000000,13.3376,13.3943,12.7354,12.7467,63125,0
+BTF.US,D,20220524,000000,12.8263,12.9968,12.5537,12.8944,600458,0
+BTF.US,D,20220525,000000,12.9285,13.1671,12.9285,12.974,98763.5,0
+BTF.US,D,20220526,000000,12.3605,13.0309,12.3605,12.8831,87054.7,0
+BTF.US,D,20220527,000000,12.7582,12.8603,12.3605,12.6332,144226,0
+BTF.US,D,20220531,000000,14.0079,14.2122,13.7124,13.883,236056,0
+BTF.US,D,20220601,000000,13.9737,13.9851,13.1104,13.1786,187920,0
+BTF.US,D,20220602,000000,13.0876,13.3376,13.0231,13.292,209527,0
+BTF.US,D,20220603,000000,12.9513,13.0195,12.8036,12.9513,96919.3,0
+BTF.US,D,20220606,000000,13.8034,13.9172,13.6249,13.8034,97020.6,0
+BTF.US,D,20220607,000000,12.9627,13.7465,12.8831,13.6442,116794,0
+BTF.US,D,20220608,000000,13.292,13.4966,13.1104,13.2012,107955,0
+BTF.US,D,20220609,000000,13.2012,13.3261,13.1217,13.1444,58618.3,0
+BTF.US,D,20220610,000000,12.8944,12.9855,12.6332,12.6899,77186.5,0
+BTF.US,D,20220613,000000,10.236,10.5882,9.87244,10.1338,441129,0
+BTF.US,D,20220614,000000,9.84975,9.94064,9.63313,9.70561,122988,0
+BTF.US,D,20220615,000000,9.36124,9.78163,8.86136,9.45217,580615,0
+BTF.US,D,20220616,000000,9.28176,9.3726,9.07724,9.12271,392968,0
+BTF.US,D,20220617,000000,9.02049,9.13976,8.90687,8.96621,122167,0
+BTF.US,D,20220621,000000,9.25898,9.48623,9.13403,9.1454,394743,0
+BTF.US,D,20220622,000000,9.00909,9.13403,8.69095,8.80461,613779,0
+BTF.US,D,20220623,000000,9.02049,9.16813,8.85832,9.1454,108242,0
+BTF.US,D,20220624,000000,9.28176,9.36124,9.11632,9.30445,267138,0
+BTF.US,D,20220627,000000,9.27035,9.29308,8.94093,9.12271,326795,0
+BTF.US,D,20220628,000000,9.17946,9.23625,8.81594,8.82735,234448,0
+BTF.US,D,20220629,000000,8.78188,8.85008,8.67962,8.83019,251552,0
+BTF.US,D,20220630,000000,8.39567,8.39567,8.17402,8.22517,313915,0
+BTF.US,D,20220701,000000,8.40699,8.566,8.37285,8.45242,276774,0
+BTF.US,D,20220705,000000,8.45242,8.95798,8.42973,8.94093,209056,0
+BTF.US,D,20220706,000000,8.81594,8.94093,8.75915,8.87273,183400,0
+BTF.US,D,20220707,000000,8.91824,9.56579,8.90687,9.55018,252652,0
+BTF.US,D,20220708,000000,9.36124,9.66805,9.27035,9.53169,174352,0
+BTF.US,D,20220711,000000,8.97503,9.05455,8.86136,8.95225,167767,0
+BTF.US,D,20220712,000000,8.67962,8.73641,8.40699,8.45242,171461,0
+BTF.US,D,20220713,000000,8.3161,8.73641,8.25927,8.58873,707979,0
+BTF.US,D,20220714,000000,8.6001,9.12271,8.57737,9.03186,221630,0
+BTF.US,D,20220715,000000,9.15681,9.28176,9.03186,9.25898,291702,0
+BTF.US,D,20220718,000000,9.72484,9.95209,9.36289,9.45217,505617,0
+BTF.US,D,20220719,000000,9.7589,10.361,9.65664,10.2474,565448,0
+BTF.US,D,20220720,000000,10.4519,10.6109,10.2815,10.3724,464391,0
+BTF.US,D,20220721,000000,9.92927,10.1793,9.79197,10.1566,589009,0
+BTF.US,D,20220722,000000,10.3156,10.3951,9.86111,9.89517,181814,0
+BTF.US,D,20220725,000000,9.61118,9.62254,9.45217,9.57712,282829,0
+BTF.US,D,20220726,000000,9.15681,9.22492,9.06592,9.13403,251510,0
+BTF.US,D,20220727,000000,9.33855,10.1111,9.31013,9.97478,300985,0
+BTF.US,D,20220728,000000,10.1224,10.52,9.97478,10.4292,172426,0
+BTF.US,D,20220729,000000,10.3383,10.6335,10.2701,10.4633,408938,0
+BTF.US,D,20220801,000000,10.1111,10.2929,9.99743,10.0316,343632,0
+BTF.US,D,20220802,000000,9.97478,10.2474,9.90658,10.0316,228876,0
+BTF.US,D,20220803,000000,10.1679,10.2986,10.1566,10.2701,96934.4,0
+BTF.US,D,20220804,000000,10.0202,10.1111,9.78163,9.79304,136141,0
+BTF.US,D,20220805,000000,10.0543,10.2133,9.92421,10.0088,112404,0
+BTF.US,D,20220808,000000,10.52,10.5996,10.4065,10.4519,275632,0
+BTF.US,D,20220809,000000,10.1566,10.1793,9.97478,10.0429,261758,0
+BTF.US,D,20220810,000000,10.5655,10.5655,10.2758,10.3156,111178,0
+BTF.US,D,20220811,000000,10.7643,10.8836,10.52,10.5882,89668,0
+BTF.US,D,20220812,000000,10.4065,10.5996,10.3497,10.5655,96950.1,0
+BTF.US,D,20220815,000000,10.5428,10.5996,10.4633,10.4746,98522.2,0
+BTF.US,D,20220816,000000,10.4519,10.4917,10.3156,10.4519,116929,0
+BTF.US,D,20220817,000000,10.3042,10.3156,10.1224,10.1338,194054,0
+BTF.US,D,20220818,000000,10.2474,10.2474,10.1338,10.1793,132983,0
+BTF.US,D,20220819,000000,9.36124,9.3981,9.18518,9.25898,270494,0
+BTF.US,D,20220822,000000,9.21356,9.34991,9.11703,9.1454,174803,0
+BTF.US,D,20220823,000000,9.32718,9.4408,9.30445,9.3726,395787,0
+BTF.US,D,20220824,000000,9.33855,9.53169,9.31581,9.46354,232386,0
+BTF.US,D,20220825,000000,9.39534,9.47486,9.31581,9.4067,196128,0
+BTF.US,D,20220826,000000,9.49755,9.49755,8.88414,8.90687,655005,0
+BTF.US,D,20220829,000000,8.6683,8.86136,8.65689,8.73641,200650,0
+BTF.US,D,20220830,000000,8.85008,8.8955,8.4637,8.63416,201850,0
+BTF.US,D,20220831,000000,8.81594,8.88414,8.61715,8.76042,179826,0
+BTF.US,D,20220901,000000,8.65689,8.70236,8.45242,8.6001,316887,0
+BTF.US,D,20220902,000000,8.83871,8.90687,8.54895,8.63861,326829,0
+BTF.US,D,20220906,000000,8.61143,8.63416,8.12296,8.14569,279709,0
+BTF.US,D,20220907,000000,8.17979,8.35016,8.16838,8.27068,266551,0
+BTF.US,D,20220908,000000,8.3161,8.42973,8.282,8.41836,149413,0
+BTF.US,D,20220909,000000,9.15681,9.38397,9.15681,9.32718,203108,0
+BTF.US,D,20220912,000000,9.77026,9.82706,9.63391,9.81573,144657,0
+BTF.US,D,20220913,000000,9.32718,9.38397,8.75915,8.86136,410390,0
+BTF.US,D,20220914,000000,8.88414,8.88414,8.566,8.70236,199433,0
+BTF.US,D,20220915,000000,8.72509,8.80461,8.52058,8.62279,144368,0
+BTF.US,D,20220916,000000,8.61143,8.62279,8.42973,8.55468,189055,0
+BTF.US,D,20220919,000000,8.17979,8.5207,8.17979,8.50917,88677.7,0
+BTF.US,D,20220920,000000,8.22517,8.41836,8.16838,8.282,69899.2,0
+BTF.US,D,20220921,000000,8.41836,8.67962,8.15706,8.30325,380006,0
+BTF.US,D,20220922,000000,8.32743,8.50917,8.20248,8.41836,303731,0
+BTF.US,D,20220923,000000,8.29333,8.29333,8.08886,8.19107,77351.1,0
+BTF.US,D,20220926,000000,8.32743,8.40699,8.29333,8.37845,55920.3,0
+BTF.US,D,20220927,000000,8.78188,8.89344,8.22517,8.32446,354515,0
+BTF.US,D,20220928,000000,8.34448,8.57737,8.32743,8.54804,24084.6,0
+BTF.US,D,20220929,000000,8.41836,8.50987,8.23654,8.48952,538634,0
+BTF.US,D,20220930,000000,8.40699,8.83299,8.39567,8.50917,119016,0
+BTF.US,D,20221003,000000,8.39567,8.61143,8.33311,8.54331,259084,0
+BTF.US,D,20221004,000000,8.75915,8.8955,8.71941,8.88414,150598,0
+BTF.US,D,20221005,000000,8.72509,8.91156,8.65689,8.82735,259490,0
+BTF.US,D,20221006,000000,8.80461,8.90687,8.70236,8.75915,145820,0
+BTF.US,D,20221007,000000,8.566,8.58873,8.44105,8.48644,296471,0
+BTF.US,D,20221010,000000,8.4637,8.47511,8.32743,8.36153,66735.7,0
+BTF.US,D,20221011,000000,8.32743,8.37862,8.22517,8.27813,104191,0
+BTF.US,D,20221012,000000,8.32743,8.37285,8.31034,8.36153,185539,0
+BTF.US,D,20221013,000000,7.95254,8.54331,7.94122,8.47511,484169,0
+BTF.US,D,20221014,000000,8.63416,8.64557,8.36153,8.37277,457767,0
+BTF.US,D,20221017,000000,8.566,8.61143,8.50917,8.54331,100873,0
+BTF.US,D,20221018,000000,8.62279,8.62279,8.34448,8.39567,74640,0
+BTF.US,D,20221019,000000,8.37285,8.44674,8.34448,8.40699,57680.7,0
+BTF.US,D,20221020,000000,8.37862,8.46366,8.29732,8.33311,58164.9,0
+BTF.US,D,20221021,000000,8.29333,8.41836,8.25927,8.40127,306400,0
+BTF.US,D,20221024,000000,8.4637,8.4978,8.38163,8.46947,68796.3,0
+BTF.US,D,20221025,000000,8.4978,8.94093,8.48644,8.88414,248805,0
+BTF.US,D,20221026,000000,8.97503,9.21356,8.92956,9.10566,117138,0
+BTF.US,D,20221027,000000,9.08865,9.10002,8.96366,9.05455,68751.4,0
+BTF.US,D,20221028,000000,8.90687,9.08297,8.89921,9.03186,132097,0
+BTF.US,D,20221031,000000,9.05455,9.06592,8.86709,8.90687,179466,0
+BTF.US,D,20221101,000000,8.97503,8.98635,8.8955,8.95225,41874.6,0
+BTF.US,D,20221102,000000,8.92956,9.11703,8.79325,8.85008,492136,0
+BTF.US,D,20221103,000000,8.81594,8.8955,8.80461,8.87273,48889.9,0
+BTF.US,D,20221104,000000,9.1454,9.32718,9.05455,9.27035,65133.6,0
+BTF.US,D,20221107,000000,9.07724,9.13976,9.03186,9.1113,194881,0
+BTF.US,D,20221108,000000,8.566,9.03186,7.37306,7.88439,1652548,0
+BTF.US,D,20221109,000000,7.57766,7.71397,6.80511,6.81648,1564234,0
+BTF.US,D,20221110,000000,7.29362,7.83328,7.08915,7.74803,1870882,0
+BTF.US,D,20221111,000000,6.91869,7.23679,6.91869,6.96416,497160,0
+BTF.US,D,20221114,000000,7.07774,7.13453,6.93006,6.98689,271254,0
+BTF.US,D,20221115,000000,7.31635,7.38451,7.16863,7.29362,305834,0
+BTF.US,D,20221116,000000,7.08915,7.13453,7.00958,7.12316,315584,0
+BTF.US,D,20221117,000000,7.08915,7.27089,7.08915,7.22542,215296,0
+BTF.US,D,20221118,000000,7.27089,7.27089,7.16863,7.23115,130079,0
+BTF.US,D,20221121,000000,7.05505,7.10047,6.78238,6.83917,372707,0
+BTF.US,D,20221122,000000,6.99822,7.08915,6.96416,7.02099,89317.8,0
+BTF.US,D,20221123,000000,7.12316,7.29362,7.10047,7.28225,89316.8,0
+BTF.US,D,20221125,000000,7.23679,7.30499,7.22542,7.30499,37195.4,0
+BTF.US,D,20221128,000000,7.1118,7.18568,7.01527,7.1459,66491.7,0
+BTF.US,D,20221129,000000,7.22542,7.29362,7.19132,7.29362,101743,0
+BTF.US,D,20221130,000000,7.45271,7.66855,7.41861,7.64581,269103,0
+BTF.US,D,20221201,000000,7.56625,7.65718,7.50946,7.52087,63279.9,0
+BTF.US,D,20221202,000000,7.53223,7.61176,7.53223,7.60031,44885.1,0
+BTF.US,D,20221205,000000,7.67987,7.70265,7.52087,7.53779,91010.5,0
+BTF.US,D,20221206,000000,7.58898,7.61176,7.53779,7.57766,46047,0
+BTF.US,D,20221207,000000,7.53223,7.54356,7.47536,7.48673,65315.7,0
+BTF.US,D,20221208,000000,7.50946,7.74239,7.50946,7.69124,46641.1,0
+BTF.US,D,20221209,000000,7.64581,7.70265,7.63445,7.63445,74463,0
+BTF.US,D,20221212,000000,7.62304,7.66855,7.59471,7.66855,36245.5,0
+BTF.US,D,20221213,000000,8.04343,8.04343,7.89571,7.95366,90036.8,0
+BTF.US,D,20221214,000000,8.05476,8.23654,7.92413,7.97523,168785,0
+BTF.US,D,20221215,000000,7.85025,7.86161,7.74803,7.79539,50860.9,0
+BTF.US,D,20221216,000000,7.61176,7.63445,7.48574,7.50946,42867.5,0
+BTF.US,D,20221219,000000,7.46399,7.48673,7.36083,7.37306,129889,0
+BTF.US,D,20221220,000000,7.48673,7.60603,7.48038,7.54356,46979.9,0
+BTF.US,D,20221221,000000,7.53223,7.55492,7.47536,7.49809,76021.2,0
+BTF.US,D,20221222,000000,7.47536,7.52087,7.38892,7.49809,48522,0
+BTF.US,D,20221223,000000,7.49809,7.55492,7.49809,7.52087,39474.3,0
+BTF.US,D,20221227,000000,7.50946,7.53223,7.4072,7.43562,100997,0
+BTF.US,D,20221228,000000,7.44126,7.49809,7.38686,7.41861,34987,0
+BTF.US,D,20221229,000000,7.41861,7.45279,7.41861,7.41861,46917.5,0
+BTF.US,D,20221230,000000,7.38451,7.50946,7.29362,7.50946,151936,0
+BTF.US,D,20230103,000000,7.58898,7.58898,7.49241,7.52424,40389.7,0
+BTF.US,D,20230104,000000,7.60031,7.70265,7.58898,7.60138,40456.5,0
+BTF.US,D,20230105,000000,7.61176,7.65512,7.57778,7.62963,38002.6,0
+BTF.US,D,20230106,000000,7.57766,7.73666,7.56057,7.65718,52683,0
+BTF.US,D,20230109,000000,7.81619,7.89588,7.7935,7.80482,84000.3,0
+BTF.US,D,20230110,000000,7.85025,7.94122,7.82755,7.93899,40975.2,0
+BTF.US,D,20230111,000000,7.89571,7.98096,7.85601,7.97523,31781,0
+BTF.US,D,20230112,000000,8.25927,8.69095,8.15706,8.67962,290478,0
+BTF.US,D,20230113,000000,8.62279,8.87273,8.61143,8.86136,84857.7,0
+BTF.US,D,20230117,000000,9.67942,9.74753,9.57827,9.71916,214073,0
+BTF.US,D,20230118,000000,9.77026,9.80424,9.28176,9.4408,374426,0
+BTF.US,D,20230119,000000,9.4408,9.62827,9.4408,9.60236,35333.7,0
+BTF.US,D,20230120,000000,9.5861,10.1679,9.57712,10.1451,219230,0
+BTF.US,D,20230123,000000,10.361,10.52,10.2701,10.4633,73517.7,0
+BTF.US,D,20230124,000000,10.3951,10.4689,10.3383,10.4419,89791.3,0
+BTF.US,D,20230125,000000,10.2474,10.4065,10.1916,10.4065,30086.6,0
+BTF.US,D,20230126,000000,10.5087,10.52,10.3837,10.4746,55668.7,0
+BTF.US,D,20230127,000000,10.3837,10.6109,10.3724,10.4633,173165,0
+BTF.US,D,20230130,000000,10.4746,10.5204,10.2247,10.2474,55101.7,0
+BTF.US,D,20230131,000000,10.4406,10.4973,10.4348,10.4348,25871.3,0
+BTF.US,D,20230201,000000,10.4179,10.6791,10.2929,10.6678,125581,0
+BTF.US,D,20230202,000000,10.8268,10.9063,10.6791,10.7927,65086,0
+BTF.US,D,20230203,000000,10.5314,10.7019,10.5314,10.5428,86367.3,0
+BTF.US,D,20230206,000000,10.2929,10.4235,10.2587,10.3837,31304.1,0
+BTF.US,D,20230207,000000,10.361,10.4859,10.2815,10.4633,27910.7,0
+BTF.US,D,20230208,000000,10.3837,10.411,10.236,10.2815,76160.1,0
+BTF.US,D,20230209,000000,10.2587,10.2929,9.84975,9.88385,216567,0
+BTF.US,D,20230210,000000,9.81573,9.86111,9.70392,9.78163,74534.4,0
+BTF.US,D,20230213,000000,9.69074,9.77026,9.66233,9.7589,19533.8,0
+BTF.US,D,20230214,000000,9.72484,10.0429,9.72484,10.0316,108526,0
+BTF.US,D,20230215,000000,10.2247,10.9063,10.21,10.895,161562,0
+BTF.US,D,20230216,000000,11.0086,11.3672,10.9404,11.0768,150619,0
+BTF.US,D,20230217,000000,10.8267,11.2333,10.6905,11.179,243417,0
+BTF.US,D,20230221,000000,11.0882,11.1336,10.929,11.0035,59113.9,0
+BTF.US,D,20230222,000000,10.7927,10.7927,10.6178,10.7019,23774.7,0
+BTF.US,D,20230223,000000,10.8268,10.8268,10.6734,10.7626,28061.3,0
+BTF.US,D,20230224,000000,10.6564,10.7063,10.2474,10.403,312298,0
+BTF.US,D,20230227,000000,10.6564,10.6953,10.3497,10.4347,37139.1,0
+BTF.US,D,20230228,000000,10.5087,10.5769,10.4065,10.4263,84863.8,0
+BTF.US,D,20230301,000000,10.6109,10.645,10.4634,10.4746,134926,0
+BTF.US,D,20230302,000000,10.4292,10.5428,10.3894,10.503,108034,0
+BTF.US,D,20230303,000000,9.99743,10.0259,9.92927,9.92927,149385,0
+BTF.US,D,20230306,000000,10.0088,10.0884,9.96337,9.96337,116653,0
+BTF.US,D,20230307,000000,9.96337,10.0316,9.78163,9.83224,184885,0
+BTF.US,D,20230308,000000,9.81573,9.90658,9.7589,9.84975,104685,0
+BTF.US,D,20230309,000000,9.67942,9.70215,8.8955,8.94093,638428,0
+BTF.US,D,20230310,000000,8.8955,9.03186,8.75915,8.90115,206666,0
+BTF.US,D,20230313,000000,10.0202,10.9631,9.9394,10.895,803291,0
+BTF.US,D,20230314,000000,11.6221,11.7017,10.8609,11.2472,995651,0
+BTF.US,D,20230315,000000,11.2358,11.2585,10.7019,10.8968,694566,0
+BTF.US,D,20230316,000000,11.0427,11.2699,11.0199,11.1896,569382,0
+BTF.US,D,20230317,000000,11.9287,12.0822,11.713,12.0032,1178640,0
+BTF.US,D,20230320,000000,12.6218,12.6332,12.3378,12.4515,485366,0
+BTF.US,D,20230321,000000,12.5877,12.7808,12.4515,12.6218,303139,0
+BTF.US,D,20230322,000000,12.724,12.9513,11.9061,11.9287,919677,0
+BTF.US,D,20230323,000000,12.247,12.8944,12.2128,12.7467,1278182,0
+BTF.US,D,20230324,000000,12.4856,12.6559,12.3264,12.4402,717148,0
+BTF.US,D,20230327,000000,12.4287,12.4402,11.8379,12.0424,1076495,0
+BTF.US,D,20230328,000000,12.0196,12.2811,11.9516,12.2583,507951,0
+BTF.US,D,20230329,000000,12.6787,12.7695,12.565,12.7012,281649,0
+BTF.US,D,20230330,000000,12.7695,12.7808,12.3605,12.5081,597170,0
+BTF.US,D,20230331,000000,12.6332,12.8149,12.6218,12.7127,602333,0
+BTF.US,D,20230403,000000,12.5764,12.6446,12.4287,12.5081,286006,0
+BTF.US,D,20230404,000000,12.5764,12.5991,12.4287,12.5537,236664,0
+BTF.US,D,20230405,000000,12.6899,12.6899,12.3491,12.5537,419054,0
+BTF.US,D,20230406,000000,12.3945,12.5309,12.3151,12.4515,419241,0
+BTF.US,D,20230410,000000,12.5537,13.1217,12.5081,13.0081,437390,0
+BTF.US,D,20230411,000000,13.4398,13.5989,13.3603,13.4171,670155,0
+BTF.US,D,20230412,000000,13.4398,13.4738,13.1786,13.258,458452,0
+BTF.US,D,20230413,000000,13.4966,13.6671,13.451,13.5307,227795,0
+BTF.US,D,20230414,000000,13.6556,13.6983,13.3149,13.508,671488,0
+BTF.US,D,20230417,000000,13.0309,13.133,12.974,13.0762,370740,0
+BTF.US,D,20230418,000000,13.4625,13.525,13.3035,13.4398,117132,0
+BTF.US,D,20230419,000000,12.9855,13.0967,12.9285,12.974,217148,0
+BTF.US,D,20230420,000000,12.7467,12.8036,12.406,12.4515,302967,0
+BTF.US,D,20230421,000000,12.4856,12.5421,12.0538,12.0993,311084,0
+BTF.US,D,20230424,000000,12.1447,12.2811,11.9629,12.1559,181610,0
+BTF.US,D,20230425,000000,12.1447,12.3151,12.0651,12.2355,300269,0
+BTF.US,D,20230426,000000,13.2012,13.258,12.2811,12.3491,430319,0
+BTF.US,D,20230427,000000,12.8036,13.2352,12.782,13.1786,163777,0
+BTF.US,D,20230428,000000,12.9968,13.0081,12.7808,12.974,274372,0
+BTF.US,D,20230501,000000,12.6104,12.6331,12.2583,12.2696,266055,0
+BTF.US,D,20230502,000000,12.3605,12.7695,12.3037,12.6787,305873,0
+BTF.US,D,20230503,000000,12.4628,12.6899,12.406,12.4969,294580,0
+BTF.US,D,20230504,000000,12.7467,12.8036,12.6559,12.7695,271691,0
+BTF.US,D,20230505,000000,12.8149,13.1444,12.8036,13.0989,390052,0
+BTF.US,D,20230508,000000,12.3151,12.3832,12.0196,12.0651,246042,0
+BTF.US,D,20230509,000000,12.2014,12.2242,12.0538,12.2089,269829,0
+BTF.US,D,20230510,000000,12.4173,12.4969,11.7584,12.2242,1090217,0
+BTF.US,D,20230511,000000,12.0538,12.1106,11.7698,11.8266,661731,0
+BTF.US,D,20230512,000000,11.6447,11.713,11.3721,11.6447,269336,0
+BTF.US,D,20230515,000000,12.0765,12.2014,11.9968,12.0993,166306,0
+BTF.US,D,20230516,000000,11.9174,11.9629,11.8492,11.8607,206387,0
+BTF.US,D,20230517,000000,11.7698,12.0993,11.6902,12.0765,255976,0
+BTF.US,D,20230518,000000,11.9856,12.0765,11.6107,11.7812,350897,0
+BTF.US,D,20230519,000000,11.8492,11.9742,11.7358,11.8266,441857,0
+BTF.US,D,20230522,000000,11.7925,11.9516,11.7925,11.8379,152061,0
+BTF.US,D,20230523,000000,12.0083,12.0538,11.9287,11.9742,176821,0
+BTF.US,D,20230524,000000,11.7471,11.7471,11.4516,11.5426,248351,0
+BTF.US,D,20230525,000000,11.5994,11.6789,11.4857,11.6334,172459,0
+BTF.US,D,20230526,000000,11.6221,11.8607,11.6221,11.7812,187066,0
+BTF.US,D,20230530,000000,12.3491,12.3491,12.1334,12.2924,115243,0
+BTF.US,D,20230531,000000,11.9516,11.9856,11.7812,11.8607,214494,0
+BTF.US,D,20230601,000000,11.8152,11.9402,11.7027,11.7925,127422,0
+BTF.US,D,20230602,000000,11.8833,12.0083,11.7812,12.0083,258438,0
+BTF.US,D,20230605,000000,11.7358,11.7794,11.1222,11.2244,728691,0
+BTF.US,D,20230606,000000,11.1904,11.9856,11.1676,11.9526,694551,0
+BTF.US,D,20230607,000000,11.7698,11.8266,11.5426,11.6561,117409,0
+BTF.US,D,20230608,000000,11.5994,11.8038,11.5539,11.6789,191074,0
+BTF.US,D,20230609,000000,11.7471,11.7584,11.5881,11.6107,112946,0
+BTF.US,D,20230612,000000,11.3608,11.3948,11.2585,11.338,140750,0
+BTF.US,D,20230613,000000,11.463,11.4744,11.2812,11.3608,102847,0
+BTF.US,D,20230614,000000,11.4062,11.4516,11.3039,11.3608,179075,0
+BTF.US,D,20230615,000000,10.9859,11.179,10.9063,11.1676,163516,0
+BTF.US,D,20230616,000000,11.2244,11.6447,11.0199,11.5881,191687,0
+BTF.US,D,20230620,000000,11.8038,12.4116,11.7017,12.3605,371937,0
+BTF.US,D,20230621,000000,12.8495,13.5613,12.8149,13.2628,728556,0
+BTF.US,D,20230622,000000,13.3891,13.4237,13.0561,13.3163,227340,0
+BTF.US,D,20230623,000000,13.2858,13.883,13.2168,13.6649,534039,0
+BTF.US,D,20230626,000000,13.435,13.5155,13.1709,13.2973,174183,0
+BTF.US,D,20230627,000000,13.4695,13.6533,13.3775,13.4695,181452,0
+BTF.US,D,20230628,000000,13.2514,13.3891,13.102,13.2168,241909,0
+BTF.US,D,20230629,000000,13.5038,13.527,13.3662,13.4237,250083,0
+BTF.US,D,20230630,000000,13.6303,13.6418,12.8264,13.2744,1361562,0
+BTF.US,D,20230703,000000,13.3775,13.6533,13.3775,13.5957,392502,0
+BTF.US,D,20230705,000000,13.1939,13.4477,13.1709,13.2858,217046,0
+BTF.US,D,20230706,000000,13.3547,13.3662,13.0216,13.2082,362224,0
+BTF.US,D,20230707,000000,13.1939,13.2858,13.1136,13.1479,239318,0
+BTF.US,D,20230710,000000,13.1479,13.458,13.1479,13.4497,141546,0
+BTF.US,D,20230711,000000,13.2168,13.4237,13.1709,13.3203,145997,0
+BTF.US,D,20230712,000000,13.3547,13.4466,13.1365,13.1824,341728,0
+BTF.US,D,20230713,000000,13.2973,13.9402,13.2744,13.8141,1650994,0
+BTF.US,D,20230714,000000,13.5729,13.6649,13.0102,13.102,739601,0
+BTF.US,D,20230717,000000,13.1365,13.1824,12.8896,12.9872,407994,0
+BTF.US,D,20230718,000000,12.9184,13.0447,12.8035,12.8954,206016,0
+BTF.US,D,20230719,000000,12.9872,13.0675,12.9067,13.0447,136426,0
+BTF.US,D,20230720,000000,13.125,13.1595,12.8264,12.9184,135730,0
+BTF.US,D,20230721,000000,12.9643,13.0561,12.9184,12.9529,195218,0
+BTF.US,D,20230724,000000,12.6772,12.6887,12.4934,12.6197,339052,0
+BTF.US,D,20230725,000000,12.6197,12.7231,12.6197,12.6587,82148.5,0
+BTF.US,D,20230726,000000,12.6657,12.769,12.6542,12.7289,90523.7,0
+BTF.US,D,20230727,000000,12.7805,12.7805,12.5669,12.6083,147375,0
+BTF.US,D,20230728,000000,12.6887,12.8149,12.6542,12.7117,81659.2,0
+BTF.US,D,20230731,000000,12.7575,12.769,12.5968,12.6197,53999.1,0
+BTF.US,D,20230801,000000,12.482,12.7001,12.3212,12.6772,185294,0
+BTF.US,D,20230802,000000,12.7231,12.7575,12.482,12.5968,144771,0
+BTF.US,D,20230803,000000,12.5968,12.7346,12.5968,12.6657,73701.3,0
+BTF.US,D,20230804,000000,12.6313,12.6887,12.4934,12.5214,88461.4,0
+BTF.US,D,20230807,000000,12.5624,12.6083,12.3671,12.5968,138303,0
+BTF.US,D,20230808,000000,12.7575,13.0216,12.7001,12.9643,109350,0
+BTF.US,D,20230809,000000,12.9643,12.9758,12.7001,12.7059,101980,0
+BTF.US,D,20230810,000000,12.792,12.8495,12.6657,12.7059,67002.6,0
+BTF.US,D,20230811,000000,12.7117,12.7757,12.6313,12.6828,73392.2,0
+BTF.US,D,20230814,000000,12.6427,12.838,12.6313,12.6542,81913.5,0
+BTF.US,D,20230815,000000,12.6887,12.7346,12.5394,12.5904,194477,0
+BTF.US,D,20230816,000000,12.5624,12.6197,12.482,12.5509,83415.6,0
+BTF.US,D,20230817,000000,12.2867,12.289,11.9078,11.9882,310271,0
+BTF.US,D,20230818,000000,11.2992,11.3566,11.0352,11.2188,318568,0
+BTF.US,D,20230821,000000,11.2188,11.2878,11.1269,11.2533,108474,0
+BTF.US,D,20230822,000000,11.2073,11.2188,11.081,11.0987,99915,0
+BTF.US,D,20230823,000000,11.1269,11.5403,11.1269,11.4776,68510,0
+BTF.US,D,20230824,000000,11.3452,11.3509,11.1269,11.2073,38489.9,0
+BTF.US,D,20230825,000000,11.2878,11.3222,11.0926,11.1794,147668,0
+BTF.US,D,20230828,000000,11.2304,11.2878,11.1614,11.1844,56500.9,0
+BTF.US,D,20230829,000000,11.1958,12.126,11.1958,12.0089,814492,0
+BTF.US,D,20230830,000000,11.816,11.816,11.6322,11.6896,351832,0
+BTF.US,D,20230831,000000,11.6896,11.7126,11.1614,11.2533,518897,0
+BTF.US,D,20230901,000000,11.1844,11.1958,10.8859,11.0121,463097,0
+BTF.US,D,20230905,000000,11.081,11.1385,11.0121,11.0466,74472.7,0
+BTF.US,D,20230906,000000,11.0352,11.2073,10.8628,11.0466,275523,0
+BTF.US,D,20230907,000000,11.0236,11.1729,11.0006,11.1385,75064.2,0
+BTF.US,D,20230908,000000,11.1385,11.1729,11.081,11.1557,224287,0
+BTF.US,D,20230911,000000,11.0466,11.081,10.7136,10.7365,323359,0
+BTF.US,D,20230912,000000,11.2418,11.4485,11.1499,11.2188,538949,0
+BTF.US,D,20230913,000000,11.2533,11.3796,11.2188,11.2476,113289,0
+BTF.US,D,20230914,000000,11.4944,11.5634,11.4255,11.4944,145231,0
+BTF.US,D,20230915,000000,11.3681,11.4141,11.2762,11.3681,62035.2,0
+BTF.US,D,20230918,000000,11.7585,11.793,11.4599,11.5403,155045,0
+BTF.US,D,20230919,000000,11.6896,11.8504,11.5863,11.7174,146490,0
+BTF.US,D,20230920,000000,11.6353,11.7509,11.5312,11.5828,85001.9,0
+BTF.US,D,20230921,000000,11.4155,11.4849,11.3345,11.427,179847,0
+BTF.US,D,20230922,000000,11.4386,11.4849,11.3924,11.3924,35405.8,0
+BTF.US,D,20230925,000000,11.2421,11.3577,11.2164,11.3264,59953,0
+BTF.US,D,20230926,000000,11.2421,11.2999,11.2073,11.2767,88141.3,0
+BTF.US,D,20230927,000000,11.4849,11.4964,11.2073,11.2709,67467.4,0
+BTF.US,D,20230928,000000,11.3924,11.7624,11.3692,11.666,87694.3,0
+BTF.US,D,20230929,000000,11.6005,11.6121,11.427,11.5427,126735,0
+BTF.US,D,20231002,000000,12.2136,12.3176,11.8434,11.988,385725,0
+BTF.US,D,20231003,000000,11.7856,11.8203,11.6584,11.6771,129633,0
+BTF.US,D,20231004,000000,11.7971,11.936,11.7046,11.855,85761.9,0
+BTF.US,D,20231005,000000,12.0169,12.0747,11.7278,11.774,54826.9,0
+BTF.US,D,20231006,000000,11.7393,12.0343,11.7393,12.0053,139825,0
+BTF.US,D,20231009,000000,11.7509,11.855,11.6699,11.8145,86805.3,0
+BTF.US,D,20231010,000000,11.7162,11.8087,11.6699,11.7104,78576.9,0
+BTF.US,D,20231011,000000,11.589,11.6005,11.3345,11.4386,67775.3,0
+BTF.US,D,20231012,000000,11.4155,11.427,11.323,11.3808,47030.6,0
+BTF.US,D,20231013,000000,11.4849,11.4849,11.3808,11.4328,40177.5,0
+BTF.US,D,20231016,000000,12.5374,12.8265,11.8666,12.1441,166662,0
+BTF.US,D,20231017,000000,12.0863,12.2235,12.0284,12.1789,40777.8,0
+BTF.US,D,20231018,000000,12.121,12.124,12.0053,12.051,27380.4,0
+BTF.US,D,20231019,000000,12.1673,12.3408,12.1441,12.2619,60336.9,0
+BTF.US,D,20231020,000000,12.5836,12.7108,12.5316,12.6183,111723,0
+BTF.US,D,20231023,000000,13.0578,13.4048,12.9769,13.3817,216653,0
+BTF.US,D,20231024,000000,14.6422,14.7002,14.1566,14.3647,349418,0
+BTF.US,D,20231025,000000,14.6654,14.9432,14.5846,14.7874,165909,0
+BTF.US,D,20231026,000000,14.6076,14.6262,14.3415,14.4572,97232.8,0
+BTF.US,D,20231027,000000,14.5499,14.5606,14.1104,14.2954,111404,0
+BTF.US,D,20231030,000000,14.5614,14.758,14.3996,14.5729,64514.9,0
+BTF.US,D,20231031,000000,14.4919,14.6885,14.4342,14.6387,60977.7,0
+BTF.US,D,20231101,000000,14.7349,14.8737,14.3996,14.7694,90235.4,0
+BTF.US,D,20231102,000000,14.8967,14.8967,14.4919,14.7349,54043.5,0
+BTF.US,D,20231103,000000,14.4459,14.7006,14.4459,14.6193,47798.4,0
+BTF.US,D,20231106,000000,15.1165,15.267,15.0005,15.0703,84662.9,0
+BTF.US,D,20231107,000000,14.8389,15.3247,14.7696,15.2785,49657.2,0
+BTF.US,D,20231108,000000,15.1512,15.2552,15.0124,15.1743,31125.2,0
+BTF.US,D,20231109,000000,15.7065,16.3195,15.5791,15.9377,200631,0
+BTF.US,D,20231110,000000,16.2618,16.4451,16.1951,16.3425,102295,0
+BTF.US,D,20231113,000000,16.1575,16.354,15.9551,16.1922,68984.8,0
+BTF.US,D,20231114,000000,16.0302,16.0302,15.0703,15.4056,182324,0
+BTF.US,D,20231115,000000,15.7989,16.3195,15.6718,16.2038,107379,0
+BTF.US,D,20231116,000000,15.8684,15.9493,15.2958,15.4636,54761.1,0
+BTF.US,D,20231117,000000,15.4868,15.6024,15.3016,15.533,59017.5,0
+BTF.US,D,20231120,000000,15.8684,16.25,15.8106,16.0997,75024.2,0
+BTF.US,D,20231121,000000,15.8221,15.9957,15.4868,15.7876,124462,0
+BTF.US,D,20231122,000000,15.8452,16.2849,15.7181,16.2731,37033,0
+BTF.US,D,20231124,000000,16.4466,16.7125,16.4016,16.4235,33902.3,0
+BTF.US,D,20231127,000000,15.7295,15.8336,15.6255,15.6718,79432.8,0
+BTF.US,D,20231128,000000,15.9031,16.412,15.9031,16.3425,101104,0
+BTF.US,D,20231129,000000,16.1227,16.1473,15.9146,15.9377,55649.1,0
+BTF.US,D,20231130,000000,16.0187,16.065,15.9146,16.0534,38250.5,0
+BTF.US,D,20231201,000000,16.2849,16.5969,16.25,16.4699,51471.3,0
+BTF.US,D,20231204,000000,17.6033,17.7039,17.4297,17.6236,112176,0
+BTF.US,D,20231205,000000,17.6955,18.4014,17.6033,18.1931,80421.1,0
+BTF.US,D,20231206,000000,18.3434,18.3434,18.1006,18.1301,69284.9,0
+BTF.US,D,20231207,000000,18.1006,18.5169,18.0463,18.3782,44205.9,0
+BTF.US,D,20231208,000000,18.5054,18.7482,18.4823,18.7275,24731.2,0
+BTF.US,D,20231211,000000,17.6033,17.6145,17.0365,17.1983,83080.7,0
+BTF.US,D,20231212,000000,17.4643,17.4961,17.083,17.2678,33866.8,0
+BTF.US,D,20231213,000000,17.3373,17.9271,17.3363,17.9155,28883.9,0
+BTF.US,D,20231214,000000,17.9501,18.2163,17.823,18.0194,45252,0
+BTF.US,D,20231215,000000,17.742,17.742,17.5106,17.6955,32015.6,0
+BTF.US,D,20231218,000000,17.1405,17.372,17.0828,17.3604,85263.9,0
+BTF.US,D,20231219,000000,17.5916,17.6378,17.1405,17.3487,71848.6,0
+BTF.US,D,20231220,000000,18.3849,19.2622,17.5872,17.7467,244508,0
+BTF.US,D,20231221,000000,18.0525,18.0525,17.8265,17.9992,93756.6,0
+BTF.US,D,20231222,000000,18.1589,18.4778,18.1589,18.3051,89682.5,0
+BTF.US,D,20231226,000000,17.8398,17.8398,17.3347,17.574,53849.8,0
+BTF.US,D,20231227,000000,18.0923,18.4512,18.0741,18.4113,50463.9,0
+BTF.US,D,20231228,000000,18.3449,18.3849,18.1455,18.1855,70342.1,0
+BTF.US,D,20231229,000000,18.212,18.3574,17.667,17.7865,55224.1,0
+BTF.US,D,20240102,000000,19.0096,19.0628,18.624,18.6506,67600.2,0
+BTF.US,D,20240103,000000,17.3879,17.8662,17.3347,17.6137,47779.7,0
+BTF.US,D,20240104,000000,17.7865,18.3449,17.7202,18.1322,42960.2,0
+BTF.US,D,20240105,000000,17.893,18.0658,17.6132,17.9462,32673.1,0
+BTF.US,D,20240108,000000,18.3051,19.0628,18.1746,18.9698,59083,0
+BTF.US,D,20240109,000000,18.6374,18.6506,18.4646,18.5178,63531.2,0
+BTF.US,D,20240110,000000,18.8368,19.4218,18.6506,19.3021,225507,0
+BTF.US,D,20240111,000000,20.339,20.7776,19.568,19.8603,455383,0
+BTF.US,D,20240112,000000,20.1795,20.1795,18.9963,19.116,84536.2,0
+BTF.US,D,20240116,000000,18.757,19.1026,18.4778,19.0495,102411,0
+BTF.US,D,20240117,000000,18.797,18.9413,18.6109,18.7836,154090,0
+BTF.US,D,20240118,000000,18.664,18.7716,17.8662,18.0392,74093.4,0
+BTF.US,D,20240119,000000,18.212,18.4776,17.7747,18.2918,102583,0
+BTF.US,D,20240122,000000,17.6137,17.76,17.175,17.4544,88341.9,0
+BTF.US,D,20240123,000000,16.5768,16.8959,16.4838,16.6966,61980.8,0
+BTF.US,D,20240124,000000,16.9094,17.0954,16.7896,16.8161,28290.5,0
+BTF.US,D,20240125,000000,16.8694,16.9722,16.6832,16.9094,20756.8,0
+BTF.US,D,20240126,000000,17.4011,17.667,17.3216,17.5872,29419.6,0
+BTF.US,D,20240129,000000,17.4277,18.0127,17.4012,17.9727,39142.4,0
+BTF.US,D,20240130,000000,18.119,18.3981,18.0392,18.3716,97793.9,0
+BTF.US,D,20240131,000000,17.9195,18.2279,17.7467,17.7865,41107.3,0
+BTF.US,D,20240201,000000,17.667,18.0059,17.667,17.8797,22754.8,0
+BTF.US,D,20240202,000000,17.853,18.0631,17.7467,17.9062,11425.1,0
+BTF.US,D,20240205,000000,18.1455,18.1455,17.6936,17.7335,48363.5,0
+BTF.US,D,20240206,000000,18.0392,18.3051,18.0379,18.252,25139.4,0
+BTF.US,D,20240207,000000,18.1056,18.757,18.1056,18.6905,28871.3,0
+BTF.US,D,20240208,000000,18.8501,19.0851,18.7836,18.983,43206.2,0
+BTF.US,D,20240209,000000,19.4218,19.8736,19.4218,19.6476,55115.8,0
+BTF.US,D,20240212,000000,19.7408,20.7909,19.7408,20.751,45033.4,0
+BTF.US,D,20240213,000000,20.299,20.5648,20.2259,20.5516,67301.5,0
+BTF.US,D,20240214,000000,21.4689,21.6416,21.3627,21.5753,65716.4,0
+BTF.US,D,20240215,000000,22.0006,22.1336,21.7086,21.8278,90909.3,0
+BTF.US,D,20240216,000000,21.8543,21.9584,21.5222,21.6286,36328.3,0
+BTF.US,D,20240220,000000,22.4925,22.4925,21.8146,22.4128,55675.5,0
+BTF.US,D,20240221,000000,21.7879,22.0406,21.7214,21.8014,32058.6,0
+BTF.US,D,20240222,000000,22.0406,22.5324,21.9342,22.4925,46626.6,0
+BTF.US,D,20240223,000000,22.1336,22.1336,21.7879,22.0671,27791,0
+BTF.US,D,20240226,000000,22.5058,23.7832,22.333,23.7289,64816,0
+BTF.US,D,20240227,000000,24.4864,24.5796,24.1409,24.3802,53760.9,0
+BTF.US,D,20240228,000000,25.4835,26.7988,24.872,25.231,130665,0
+BTF.US,D,20240229,000000,26.6401,26.7193,25.5234,26.0286,75142.2,0
+BTF.US,D,20240301,000000,26.4405,26.5336,25.7893,26.4539,75158.7,0
+BTF.US,D,20240304,000000,26.9724,28.0492,26.9724,27.9295,93901.8,0
+BTF.US,D,20240305,000000,28.6472,29.2055,24.726,25.9489,140042,0
+BTF.US,D,20240306,000000,28.7274,29.0196,27.9827,28.8202,125981,0
+BTF.US,D,20240307,000000,28.8468,29.2857,28.448,29.2589,69378.4,0
+BTF.US,D,20240308,000000,29.5248,30.0565,28.5416,29.6445,77360.6,0
+BTF.US,D,20240311,000000,30.7477,30.9072,30.2692,30.5483,144327,0
+BTF.US,D,20240312,000000,30.5483,30.6952,29.0063,30.1228,85858.8,0
+BTF.US,D,20240313,000000,30.535,30.6679,30.1228,30.6679,44035.9,0
+BTF.US,D,20240314,000000,30.2292,30.2292,28.462,28.8865,66489.8,0
+BTF.US,D,20240315,000000,27.9295,29.2122,27.9295,28.4612,62767.6,0
+BTF.US,D,20240318,000000,27.7301,27.943,27.0124,27.2116,61571.4,0
+BTF.US,D,20240319,000000,25.9355,26.3875,25.2043,26.1216,91153,0
+BTF.US,D,20240320,000000,25.6378,26.6258,24.9032,26.5992,65668.3,0
+BTF.US,D,20240321,000000,27.5606,27.6007,26.5123,26.6659,39772.2,0
+BTF.US,D,20240322,000000,26.3454,26.3454,25.5576,25.9717,25857.7,0
+BTF.US,D,20240325,000000,26.8928,28.6287,26.8928,28.602,49006.9,0
+BTF.US,D,20240326,000000,28.5221,28.6423,27.9077,27.961,30417.1,0
+BTF.US,D,20240327,000000,28.4285,28.9093,27.3468,27.467,29579.1,0
+BTF.US,D,20240328,000000,28.4018,28.5819,28.1482,28.2547,21694.7,0
+BTF.US,D,20240401,000000,28.1747,28.1747,27.1067,27.6271,34215.5,0
+BTF.US,D,20240402,000000,25.7712,26.2646,25.6378,26.0384,29905.5,0
+BTF.US,D,20240403,000000,26.1851,26.5589,25.9983,26.1719,15896.8,0
+BTF.US,D,20240404,000000,26.6393,27.3468,26.6393,26.8796,21494,0
+BTF.US,D,20240405,000000,26.3587,26.7324,26.1719,26.4657,26655.3,0
+BTF.US,D,20240408,000000,28.9359,28.9359,28.4797,28.9359,80770.5,0
+BTF.US,D,20240409,000000,28.3749,28.3883,27.2533,27.5071,24070.2,0
+BTF.US,D,20240410,000000,26.973,27.7702,26.8928,27.7608,14262.7,0
+BTF.US,D,20240411,000000,28.0412,28.1347,27.5606,27.8276,21621.3,0
+BTF.US,D,20240412,000000,27.6408,27.6408,25.0369,25.8781,35116.4,0
+BTF.US,D,20240415,000000,25.8111,25.8915,24.3292,24.7032,50404.4,0
+BTF.US,D,20240416,000000,24.6895,24.743,24.0606,24.4226,17195.4,0
+BTF.US,D,20240417,000000,24.3157,24.436,23.3494,23.875,48376.3,0
+BTF.US,D,20240418,000000,24.2624,24.7963,24.0634,24.5964,19519.9,0
+BTF.US,D,20240419,000000,25.2239,25.2239,24.7032,24.9433,30052.4,0
+BTF.US,D,20240422,000000,25.6378,25.8626,25.4373,25.6378,35156.7,0
+BTF.US,D,20240423,000000,25.6644,26.1184,25.571,25.7712,20493.5,0
+BTF.US,D,20240424,000000,25.758,25.8915,24.7699,24.9166,18139.7,0
+BTF.US,D,20240425,000000,24.6629,25.2371,24.5695,25.1836,16508.6,0
+BTF.US,D,20240426,000000,24.8232,25.0737,24.6364,24.8899,23280.1,0
+BTF.US,D,20240429,000000,24.6364,24.9166,24.374,24.8899,11040.9,0
+BTF.US,D,20240430,000000,23.875,23.9271,22.9671,23.0605,23028.5,0
+BTF.US,D,20240501,000000,22.7268,23.1409,22.4405,22.66,23797.6,0
+BTF.US,D,20240502,000000,23.3675,23.4481,23.114,23.4345,30888.2,0
+BTF.US,D,20240503,000000,24.0087,24.3558,24.0087,24.3292,44210.3,0
+BTF.US,D,20240506,000000,24.6364,24.8768,24.2891,24.4627,14790.7,0
+BTF.US,D,20240507,000000,24.5428,24.8232,24.3292,24.3349,5290.18,0
+BTF.US,D,20240508,000000,23.9285,24.1021,23.8884,23.9419,15792.7,0
+BTF.US,D,20240509,000000,23.8083,24.1287,23.5547,24.1021,12693,0
+BTF.US,D,20240510,000000,24.4761,24.4761,23.1407,23.2876,13049.5,0
+BTF.US,D,20240513,000000,23.982,24.0754,23.7816,23.9785,9613.57,0
+BTF.US,D,20240514,000000,23.5547,23.6046,23.2609,23.4078,11828.8,0
+BTF.US,D,20240515,000000,24.2891,24.8899,24.249,24.8499,44327.1,0
+BTF.US,D,20240516,000000,24.7296,24.7695,24.1823,24.369,11797.3,0
+BTF.US,D,20240517,000000,25.0503,25.4373,24.9567,25.317,35863.1,0
+BTF.US,D,20240520,000000,25.3572,27.3736,25.2237,27.3602,48001.2,0
+BTF.US,D,20240521,000000,28.8022,29.1496,28.1627,28.295,59398.7,0
+BTF.US,D,20240522,000000,28.3883,28.7489,28.0611,28.4553,31932.8,0
+BTF.US,D,20240523,000000,28.6954,28.7624,27.7883,28.148,63430.7,0
+BTF.US,D,20240524,000000,28.1214,28.4018,27.7208,28.3216,34995,0
+BTF.US,D,20240528,000000,28.9359,28.9359,28.0679,28.5354,20305.5,0
+BTF.US,D,20240529,000000,28.295,28.3483,27.9077,27.9879,22574.7,0
+BTF.US,D,20240530,000000,28.3617,28.7091,28.2016,28.3082,19952,0
+BTF.US,D,20240531,000000,28.5487,28.5487,27.7208,28.1347,13690.5,0
+BTF.US,D,20240603,000000,28.8022,28.9359,28.295,28.3935,13948.9,0
+BTF.US,D,20240604,000000,28.602,29.036,28.4018,28.8022,30933.1,0
+BTF.US,D,20240605,000000,29.0161,29.2831,28.669,29.2702,12394.9,0
+BTF.US,D,20240606,000000,29.1095,29.183,28.7091,28.7624,18031.1,0
+BTF.US,D,20240607,000000,28.8959,29.1095,27.6137,28.0604,63521.3,0
+BTF.US,D,20240610,000000,27.921,28.3351,27.921,28.028,25270.5,0
+BTF.US,D,20240611,000000,27.2399,27.2399,26.2655,26.9598,50258.9,0
+BTF.US,D,20240612,000000,27.7342,28.0146,27.013,27.0532,26604.3,0
+BTF.US,D,20240613,000000,26.7994,27.2001,26.3988,26.706,28474.3,0
+BTF.US,D,20240614,000000,26.9996,26.9996,25.9582,26.1719,13443.4,0
+BTF.US,D,20240617,000000,26.6926,27.1331,26.3587,27.013,29228.5,0
+BTF.US,D,20240618,000000,26.0516,26.1918,25.8111,25.9717,23218.7,0
+BTF.US,D,20240620,000000,26.6433,26.6702,26.3208,26.5223,27689.3,0
+BTF.US,D,20240621,000000,26.0388,26.3879,25.8911,26.3477,26435.8,0
+BTF.US,D,20240624,000000,24.9369,25.0548,24.3996,24.4801,59139.4,0
+BTF.US,D,20240625,000000,25.1386,25.5549,25.0645,25.4475,10926.7,0
+BTF.US,D,20240626,000000,25.2192,25.349,24.9211,25.2594,20868,0
+BTF.US,D,20240627,000000,25.4475,25.7566,25.4072,25.4206,23365,0
+BTF.US,D,20240628,000000,25.4878,25.5819,24.7892,24.843,17591.7,0
+BTF.US,D,20240701,000000,25.7566,26.1193,25.5014,25.9043,33083,0
+BTF.US,D,20240702,000000,25.5819,25.8237,25.2998,25.4072,11525.1,0
+BTF.US,D,20240703,000000,24.5876,24.7825,24.4815,24.6547,17406.3,0
+BTF.US,D,20240705,000000,22.9486,22.9486,22.3036,22.7066,60400.8,0
+BTF.US,D,20240708,000000,22.9351,23.0694,22.1826,22.8006,16913.6,0
+BTF.US,D,20240709,000000,22.9081,23.457,22.9081,23.2709,8389.47,0
+BTF.US,D,20240710,000000,23.674,23.674,23.2843,23.338,14021.3,0
+BTF.US,D,20240711,000000,23.4725,23.9159,23.2574,23.2843,17583.5,0
+BTF.US,D,20240712,000000,22.9351,23.7277,22.9351,23.4186,11792.3,0
+BTF.US,D,20240715,000000,25.2324,25.8506,25.1923,25.6681,42281.3,0
+BTF.US,D,20240716,000000,25.8103,26.3477,25.4878,26.2736,16612.2,0
+BTF.US,D,20240717,000000,26.1193,26.1865,25.7431,25.9493,10176.4,0
+BTF.US,D,20240718,000000,26.3611,26.3611,25.5415,25.6626,19448.6,0
+BTF.US,D,20240719,000000,25.7566,26.9768,25.7566,26.8969,27690,0
+BTF.US,D,20240722,000000,26.8179,26.9927,26.4687,26.939,19784.3,0
+BTF.US,D,20240723,000000,26.603,26.7764,26.134,26.2671,16289.2,0
+BTF.US,D,20240724,000000,26.4956,26.5896,25.8506,25.9082,17028.2,0
+BTF.US,D,20240725,000000,24.7892,25.0175,24.4399,24.7624,25853.8,0
+BTF.US,D,20240726,000000,25.7834,26.0388,25.6086,26.0388,11402.2,0
+BTF.US,D,20240729,000000,26.8045,26.8045,25.7963,25.9311,14368.9,0
+BTF.US,D,20240730,000000,25.9717,25.9717,25.4743,25.5148,10623.7,0
+BTF.US,D,20240731,000000,25.6357,25.9983,25.0175,25.3522,27566.4,0
+BTF.US,D,20240801,000000,24.9235,25.0175,24.1444,24.4264,17866.3,0
+BTF.US,D,20240802,000000,24.8377,24.9906,23.7277,23.8083,14235,0
+BTF.US,D,20240805,000000,18.1384,20.4897,18.1384,19.7104,348253,0
+BTF.US,D,20240806,000000,20.2478,20.9331,20.0598,20.7317,184997,0
+BTF.US,D,20240807,000000,20.6645,20.7717,19.6835,19.7104,25104.2,0
+BTF.US,D,20240808,000000,20.7717,21.6567,20.6039,21.4988,16238.6,0
+BTF.US,D,20240809,000000,21.8198,22.1424,21.4975,21.8333,45522.7,0
+BTF.US,D,20240812,000000,21.8333,22.0887,21.4302,21.7393,3840.44,0
+BTF.US,D,20240813,000000,21.7124,22.4879,21.699,22.2901,11940.4,0
+BTF.US,D,20240814,000000,22.3438,22.3438,21.6719,21.759,4795.36,0
+BTF.US,D,20240815,000000,21.7796,21.9005,20.8523,20.9197,18636.6,0
+BTF.US,D,20240816,000000,21.4975,21.793,21.1614,21.793,6094.86,0
+BTF.US,D,20240819,000000,21.4436,21.5647,21.2019,21.5376,15139.3,0
+BTF.US,D,20240820,000000,21.9407,22.0079,21.3228,21.5855,11647.1,0
+BTF.US,D,20240821,000000,21.5376,22.1826,21.3093,22.1558,9760.43,0
+BTF.US,D,20240822,000000,21.8738,21.9407,21.6731,21.7525,17525.4,0
+BTF.US,D,20240823,000000,22.1424,22.9888,22.0349,22.9486,9286.32,0
+BTF.US,D,20240826,000000,22.9351,22.9351,22.5723,22.5992,8783.2,0
+BTF.US,D,20240827,000000,22.0482,22.1692,21.8333,21.9676,12759.8,0
+BTF.US,D,20240828,000000,21.3093,21.3899,20.7671,21.0942,27175.7,0
+BTF.US,D,20240829,000000,21.5647,21.7259,21.148,21.2247,11166.3,0
+BTF.US,D,20240830,000000,21.2824,21.3765,20.612,21.0406,6830.95,0
+BTF.US,D,20240903,000000,21.0674,21.1345,20.5032,20.6509,13938,0
+BTF.US,D,20240904,000000,20.1539,20.866,20.1269,20.6645,8539.07,0
+BTF.US,D,20240905,000000,20.1539,20.4629,19.885,19.912,5110.93,0
+BTF.US,D,20240906,000000,20.1807,20.2254,18.7968,18.8774,40507,0
+BTF.US,D,20240909,000000,19.6299,20.0731,19.3879,20.0597,11903.2,0
+BTF.US,D,20240910,000000,19.9792,20.3485,19.8582,20.3284,6505.71,0
+BTF.US,D,20240911,000000,19.912,20.2344,19.4954,20.1,6915.06,0
+BTF.US,D,20240912,000000,20.1403,20.315,20.006,20.315,7640.73,0
+BTF.US,D,20240913,000000,20.1941,20.8794,20.1135,20.7864,21581,0
+BTF.US,D,20240916,000000,20.0597,20.0839,19.8354,19.885,10245.6,0
+BTF.US,D,20240917,000000,20.3016,20.9197,20.1807,20.5837,38196.1,0
+BTF.US,D,20240918,000000,20.3554,20.8257,20.1403,20.3689,15477.9,0
+BTF.US,D,20240919,000000,21.5336,21.7774,21.3573,21.6147,14579.4,0
+BTF.US,D,20240920,000000,21.8449,22.0616,21.7434,21.8856,12483.8,0
+BTF.US,D,20240923,000000,22.4002,22.6169,22.3204,22.5491,14370.4,0
+BTF.US,D,20240924,000000,22.4002,22.6305,22.1429,22.5898,10263.5,0
+BTF.US,D,20240925,000000,22.3461,22.4407,22.0345,22.0616,23171.2,0
+BTF.US,D,20240926,000000,22.495,22.9148,22.4273,22.6983,24004.8,0
+BTF.US,D,20240927,000000,22.8594,23.294,22.7794,23.0232,40301.6,0
+BTF.US,D,20240930,000000,22.3867,22.4273,22.0437,22.1564,26566.9,0
+BTF.US,D,20241001,000000,22.2378,22.2378,21.046,21.371,26060.4,0
+BTF.US,D,20241002,000000,20.9783,21.2491,20.5856,20.6261,14653.2,0
+BTF.US,D,20241003,000000,20.599,20.7074,20.3417,20.6802,21731.3,0
+BTF.US,D,20241004,000000,20.9105,21.2625,20.7616,21.2354,12443.2,0
+BTF.US,D,20241007,000000,21.5063,21.9804,21.2625,21.4599,45561.8,0
+BTF.US,D,20241008,000000,21.3303,21.464,21.0865,21.2221,3990.21,0
+BTF.US,D,20241009,000000,21.1136,21.3303,20.8969,20.9105,14924.2,0
+BTF.US,D,20241010,000000,20.802,20.802,20.1927,20.4771,9223.14,0
+BTF.US,D,20241011,000000,21.0594,21.5051,21.0594,21.466,11352.6,0
+BTF.US,D,20241014,000000,22.1564,22.7929,22.1564,22.6847,25654.2,0
+BTF.US,D,20241015,000000,22.5898,23.2332,22.1835,22.7117,20733.8,0
+BTF.US,D,20241016,000000,22.9284,23.064,22.8336,22.9506,29606.8,0
+BTF.US,D,20241017,000000,22.7658,22.9554,22.6576,22.6576,9475.67,0
+BTF.US,D,20241018,000000,22.9421,23.3753,22.9421,23.2263,19610.7,0
+BTF.US,D,20241021,000000,23.2534,23.3211,22.9421,23.2129,11816.3,0
+BTF.US,D,20241022,000000,22.8877,22.9488,22.7278,22.9284,7799.53,0
+BTF.US,D,20241023,000000,22.6824,22.6824,21.8449,22.1971,9606.36,0
+BTF.US,D,20241024,000000,22.4679,22.6305,22.4545,22.6305,11780.1,0
+BTF.US,D,20241025,000000,22.5898,22.8202,21.8585,22.1294,5364.36,0
+BTF.US,D,20241028,000000,22.6847,22.7746,22.522,22.6824,10039.7,0
+BTF.US,D,20241029,000000,23.4837,24.1751,23.4125,23.8233,29942.9,0
+BTF.US,D,20241030,000000,23.9576,24.1743,23.7545,23.7875,12408.5,0
+BTF.US,D,20241031,000000,23.6326,23.6326,22.7388,22.7658,7876.34,0
+BTF.US,D,20241101,000000,22.8607,23.3348,22.5357,22.5357,29969.3,0
+BTF.US,D,20241104,000000,22.2649,22.2649,21.8314,21.8856,10143.9,0
+BTF.US,D,20241105,000000,22.4002,22.6293,22.0345,22.2919,25263.7,0
+BTF.US,D,20241106,000000,24.0524,24.6891,23.8494,24.6484,41469.1,0
+BTF.US,D,20241107,000000,24.987,25.6912,24.8236,25.6641,26839.4,0
+BTF.US,D,20241108,000000,25.8536,26.0563,25.537,25.8536,45045.1,0
+BTF.US,D,20241111,000000,27.6685,29.551,27.6279,29.4967,91536.7,0
+BTF.US,D,20241112,000000,28.8738,29.5916,28.603,29.524,44947.5,0
+BTF.US,D,20241113,000000,29.3344,30.3228,28.85,28.928,44158.3,0
+BTF.US,D,20241114,000000,29.2395,29.3748,28.1019,28.2508,27731.3,0
+BTF.US,D,20241115,000000,28.3593,28.9009,27.8988,28.8468,56344.5,0
+BTF.US,D,20241118,000000,28.6979,29.36,28.509,29.1583,28332.5,0
+BTF.US,D,20241119,000000,28.9143,29.5374,28.7927,29.0635,25404.1,0
+BTF.US,D,20241120,000000,29.524,29.5244,28.8738,29.2395,17761.8,0
+BTF.US,D,20241121,000000,31,31.393,30.2146,31.1219,51531.1,0
+BTF.US,D,20241122,000000,30.7021,31.0882,30.6262,30.9459,47165.6,0
+BTF.US,D,20241125,000000,31.4875,31.5569,30.5396,31.2167,44330.9,0
+BTF.US,D,20241126,000000,29.7948,30.3906,29.605,29.7134,48626.2,0
+BTF.US,D,20241127,000000,31.0407,32.0835,30.9866,32.0158,30517.4,0
+BTF.US,D,20241129,000000,32.0564,32.4763,31.9075,31.9075,15030.5,0
+BTF.US,D,20241202,000000,31.8398,32.2596,31.3537,31.6909,17019.7,0
+BTF.US,D,20241203,000000,31.1489,31.6909,30.8918,31.596,19954.8,0
+BTF.US,D,20241204,000000,32.219,33.492,32.219,33.4513,20716.1,0
+BTF.US,D,20241205,000000,34.2233,34.5349,32.8419,33.0723,54243.9,0
+BTF.US,D,20241206,000000,33.5461,34.803,33.4379,34.5619,48717.7,0
+BTF.US,D,20241209,000000,33.3701,33.7806,32.1242,32.2325,38958.5,0
+BTF.US,D,20241210,000000,32.4628,32.5033,31.022,31.8398,19136.7,0
+BTF.US,D,20241211,000000,32.5711,33.5598,32.5711,33.465,22909.8,0
+BTF.US,D,20241212,000000,34.0744,34.2504,33.2556,33.3972,17592.7,0
+BTF.US,D,20241213,000000,33.668,34.0337,33.4027,33.8713,28577.5,0
+BTF.US,D,20241216,000000,34.264,35.5506,34.253,35.1036,48489.5,0
+BTF.US,D,20241217,000000,35.2798,35.4043,34.5621,34.765,29442.9,0
+BTF.US,D,20241218,000000,34.0878,34.1708,32.4356,32.5711,32658.6,0
+BTF.US,D,20241219,000000,32.8689,33.0452,30.2416,30.5396,44525.2,0
+BTF.US,D,20241220,000000,30.1334,31.2438,30.0791,30.8376,46783.2,0
+BTF.US,D,20241223,000000,30.2416,30.2553,29.5187,30.0927,41647.1,0
+BTF.US,D,20241224,000000,30.9288,31.5392,30.8271,31.4782,72725.9,0
+BTF.US,D,20241226,000000,30.3387,30.4022,29.9885,30.1352,43248.9,0
+BTF.US,D,20241227,000000,30.5015,30.5015,29.6062,29.9724,25994.6,0
+BTF.US,D,20241230,000000,29.7486,30.3855,29.2399,30.1962,64132.2,0
+BTF.US,D,20241231,000000,30.6439,30.7253,29.7486,29.8096,72529.2,0
+BTF.US,D,20250102,000000,30.8677,31.234,30.6283,30.9288,27024.2,0
+BTF.US,D,20250103,000000,31.0916,32.0276,31.0306,31.8038,25095.2,0
+BTF.US,D,20250106,000000,32.048,33.0617,31.9665,32.7601,31174.5,0
+BTF.US,D,20250107,000000,32.2717,32.2717,30.2573,30.3794,28292.7,0
+BTF.US,D,20250108,000000,30.0946,30.2166,29.0161,29.4841,13573.8,0
+BTF.US,D,20250110,000000,29.5248,30.0132,28.8736,29.5655,36638.4,0
+BTF.US,D,20250113,000000,28.0191,28.6295,27.1237,28.6295,17045.4,0
+BTF.US,D,20250114,000000,29.6265,29.7486,29.3213,29.6672,21248.8,0
+BTF.US,D,20250115,000000,30.3794,31.4172,30.2836,31.1323,20604.5,0
+BTF.US,D,20250116,000000,30.6643,30.8169,29.9826,30.766,21784.5,0
+BTF.US,D,20250117,000000,31.3357,31.9716,31.2747,31.9665,26617.4,0
+BTF.US,D,20250121,000000,31.1323,31.5596,30.4205,31.173,29547.8,0
+BTF.US,D,20250122,000000,30.9084,30.9084,30.5009,30.5422,19267.3,0
+BTF.US,D,20250123,000000,30.1149,31.1323,30.0946,30.5625,31576.6,0
+BTF.US,D,20250124,000000,31.4172,31.7325,30.9288,30.9288,14593.6,0
+BTF.US,D,20250127,000000,29.301,29.7293,28.772,29.6062,33833.8,0
+BTF.US,D,20250128,000000,29.9114,30.2777,29.2806,29.3417,9712.55,0
+BTF.US,D,20250129,000000,29.5248,30.237,29.3213,29.9928,8809.74,0
+BTF.US,D,20250130,000000,30.6236,30.9288,30.5218,30.5218,11332.8,0
+BTF.US,D,20250131,000000,31.0509,31.58,30.3184,30.4201,12637.6,0
+BTF.US,D,20250203,000000,25.9639,27.8848,25.74,27.49,66258.8,0
+BTF.US,D,20250204,000000,27.7748,28.1615,27.1441,27.2865,18510,0
+BTF.US,D,20250205,000000,27.6732,27.6961,26.8999,27.2255,7947.73,0
+BTF.US,D,20250206,000000,27.3883,27.3883,26.615,26.9203,13124.6,0
+BTF.US,D,20250207,000000,27.6528,27.7541,26.025,26.1267,19982.8,0
+BTF.US,D,20250210,000000,26.7371,26.8796,26.554,26.7982,13665.2,0
+BTF.US,D,20250211,000000,26.554,26.7168,25.9436,26.0453,14825.1,0
+BTF.US,D,20250212,000000,25.8215,26.8287,25.8215,26.7168,6442.41,0
+BTF.US,D,20250213,000000,26.3912,26.5145,26.1471,26.4522,25570.2,0
+BTF.US,D,20250214,000000,26.6354,27.49,26.6354,27.022,11151.5,0
+BTF.US,D,20250218,000000,26.8796,26.8897,25.9029,25.9843,30996.2,0
+BTF.US,D,20250219,000000,26.7371,26.8796,26.4522,26.7778,26336.3,0
+BTF.US,D,20250220,000000,27.3048,27.3069,26.7778,27.2662,11312.7,0
+BTF.US,D,20250221,000000,27.6732,27.7342,26.0453,26.1063,18574.8,0
+BTF.US,D,20250224,000000,26.4319,26.505,25.9232,26.025,78957.9,0
+BTF.US,D,20250225,000000,24.2547,24.6617,23.5995,24.5396,32126.1,0
+BTF.US,D,20250226,000000,23.685,24.3967,22.7896,23.2169,14429.4,0
+BTF.US,D,20250227,000000,23.4611,23.4611,22.5457,22.6853,10149.9,0
+BTF.US,D,20250228,000000,22.0368,22.9117,21.8536,22.6065,17789,0
+BTF.US,D,20250303,000000,24.5192,24.5192,22.1588,22.3624,27909.7,0
+BTF.US,D,20250304,000000,21.5891,22.9117,21.2025,22.5658,15142.5,0
+BTF.US,D,20250305,000000,23.1966,23.5425,22.729,23.4814,11978.6,0
+BTF.US,D,20250306,000000,23.5222,23.7702,22.8507,23.1559,10229.5,0
+BTF.US,D,20250307,000000,23.0745,23.6239,22.6065,22.6269,11644.4,0
+BTF.US,D,20250310,000000,21.8333,21.8333,19.6561,20.1037,56459.3,0
+BTF.US,D,20250311,000000,20.6531,21.1007,20.1444,21.1007,30099.7,0
+BTF.US,D,20250312,000000,20.8973,20.938,20.1444,20.6735,12025.3,0
+BTF.US,D,20250313,000000,20.7345,20.7345,20.0638,20.1648,7876.48,0
+BTF.US,D,20250314,000000,20.8159,21.2636,20.7345,21.2025,8323.2,0
+BTF.US,D,20250317,000000,20.7752,21.233,20.6531,21.2229,6800.21,0
+BTF.US,D,20250318,000000,20.6939,20.6939,20.4089,20.6735,3958.14,0
+BTF.US,D,20250319,000000,21.5528,21.9515,21.4914,21.7981,7832.82,0
+BTF.US,D,20250320,000000,21.4709,21.7777,21.1438,21.3482,14068.4,0
+BTF.US,D,20250321,000000,21.0824,21.3073,20.9885,21.2869,8490.58,0
+BTF.US,D,20250324,000000,22.2276,22.5752,22.2276,22.432,17854.5,0
+BTF.US,D,20250325,000000,22.3298,22.3707,22.1457,22.3503,3252.55,0
+BTF.US,D,20250326,000000,22.1866,22.1866,21.5665,21.7572,4325.48,0
+BTF.US,D,20250327,000000,21.8186,21.9617,21.5734,21.8186,3737.17,0
+BTF.US,D,20250328,000000,21.0211,21.0211,20.6123,20.6325,10264.2,0
+BTF.US,D,20250331,000000,20.2849,20.5304,20.0395,20.2849,12865.4,0
+BTF.US,D,20250401,000000,20.6325,21.1663,20.4281,21.0824,8644.62,0
+BTF.US,D,20250402,000000,20.7553,21.3278,20.7553,21.3073,6761.84,0
+BTF.US,D,20250403,000000,19.9373,20.0641,19.7533,19.9782,7222.52,0
+BTF.US,D,20250404,000000,20.06,20.5098,19.8978,20.3463,54575.8,0
+BTF.US,D,20250407,000000,17.7698,18.8331,17.7084,18.2196,53876.5,0
+BTF.US,D,20250408,000000,18.4855,18.6239,17.4447,17.5039,13679.7,0
+BTF.US,D,20250409,000000,17.4426,19.4637,17.4426,19.2011,12321.6,0
+BTF.US,D,20250410,000000,18.8536,18.8536,17.8107,18.0765,9490.15,0
+BTF.US,D,20250411,000000,18.8423,19.1173,18.3423,18.9762,38894,0
+BTF.US,D,20250414,000000,19.651,19.8553,19.3034,19.467,13524.6,0
+BTF.US,D,20250415,000000,19.6306,19.7737,19.1602,19.2216,10006.5,0
+BTF.US,D,20250416,000000,18.9762,19.3238,18.7513,19.1398,5622.38,0
+BTF.US,D,20250417,000000,19.2421,19.3852,19.0785,19.1807,15025.5,0
+BTF.US,D,20250421,000000,19.7124,19.8249,19.3034,19.4057,4740.68,0
+BTF.US,D,20250422,000000,20.0191,20.7565,20.0191,20.6121,30157.5,0
+BTF.US,D,20250423,000000,21.5528,21.5936,21.2358,21.3687,14180.4,0
+BTF.US,D,20250424,000000,21.1029,21.2665,21.0416,21.1847,6761.35,0
+BTF.US,D,20250425,000000,21.3278,21.7981,21.3278,21.6754,5662.01,0
+BTF.US,D,20250428,000000,21.6141,21.6141,21.1029,21.4914,4823.79,0
+BTF.US,D,20250429,000000,21.6141,21.7677,21.5732,21.7572,4619.39,0
+BTF.US,D,20250430,000000,21.3278,21.3892,20.7348,21.3687,3521.01,0
+BTF.US,D,20250501,000000,22.0844,22.2276,21.7623,21.9822,10317.1,0
+BTF.US,D,20250502,000000,22.0231,22.2276,21.9208,21.9617,7003.91,0
+BTF.US,D,20250505,000000,21.4505,21.5532,21.3687,21.5119,4157.74,0
+BTF.US,D,20250506,000000,21.1233,21.4505,21.0927,21.3892,4480.98,0
+BTF.US,D,20250507,000000,21.88,21.9629,21.5323,21.5936,2768.39,0
+BTF.US,D,20250508,000000,23.0046,24.1906,22.9637,24.1497,24675.8,0
+BTF.US,D,20250509,000000,25.7038,26.0105,25.2539,25.6833,29924.2,0
+BTF.US,D,20250512,000000,27.1147,27.1761,25.847,26.2559,26495.1,0
+BTF.US,D,20250513,000000,26.992,28.1781,26.8694,27.9941,18963.6,0
+BTF.US,D,20250514,000000,27.401,27.444,26.992,27.2579,14759.4,0
+BTF.US,D,20250515,000000,26.9511,27.2988,26.5013,26.7671,7980.51,0
+BTF.US,D,20250516,000000,27.2783,27.3192,27.1352,27.2579,9412.4,0
+BTF.US,D,20250519,000000,25.9287,27.1147,25.9287,26.9511,15133.1,0
+BTF.US,D,20250520,000000,26.7058,27.0534,26.5013,27.033,9943.49,0
+BTF.US,D,20250521,000000,27.0943,27.9736,26.7262,27.2579,15027.9,0
+BTF.US,D,20250522,000000,28.4643,28.6279,28.2599,28.2803,16818.8,0
+BTF.US,D,20250523,000000,27.4215,27.8304,27.4215,27.5442,14770.2,0
+BTF.US,D,20250527,000000,28.3416,28.5462,28.035,28.4234,12399.4,0
+BTF.US,D,20250528,000000,28.1167,28.2394,27.6055,27.6055,13883.1,0
+BTF.US,D,20250529,000000,28.219,28.219,27.4644,27.5851,16711.2,0
+BTF.US,D,20250530,000000,27.2783,27.3703,26.8285,27.0125,9567.41,0
+BTF.US,D,20250602,000000,26.5422,26.9511,26.4808,26.7671,9698,0
+BTF.US,D,20250603,000000,27.3601,27.7078,27.2988,27.4828,6153.48,0
+BTF.US,D,20250604,000000,27.2579,27.6464,27.217,27.2783,5377.88,0
+BTF.US,D,20250605,000000,27.4624,27.4624,26.2968,26.3786,10056.4,0
+BTF.US,D,20250606,000000,26.4399,26.7875,26.4399,26.4808,7958.51,0
+BTF.US,D,20250609,000000,27.2374,27.6259,27.033,27.6259,10999.8,0
+BTF.US,D,20250610,000000,28.6279,28.9551,28.127,28.7302,16344.9,0
+BTF.US,D,20250611,000000,28.9346,29.2005,28.6911,28.7506,11251.6,0
+BTF.US,D,20250612,000000,28.1372,28.4695,27.8509,27.8509,9174.72,0
+BTF.US,D,20250613,000000,26.8898,27.1352,26.5831,26.808,18962.2,0
+BTF.US,D,20250616,000000,27.401,27.9736,27.401,27.9327,12405.2,0
+BTF.US,D,20250617,000000,27.0296,27.0499,26.2087,26.7628,23432.9,0
+BTF.US,D,20250618,000000,26.2908,26.8449,26.2703,26.3729,21273,0
+BTF.US,D,20250620,000000,27.0091,27.0502,25.634,25.9624,14737.6,0
+BTF.US,D,20250623,000000,24.772,25.4288,24.5052,25.4083,39428.9,0
+BTF.US,D,20250624,000000,26.1882,26.5371,26.1328,26.3729,10922.9,0
+BTF.US,D,20250625,000000,26.7013,26.7013,26.3113,26.6397,8915.56,0
+BTF.US,D,20250626,000000,26.5576,26.7156,26.3842,26.5781,23703.8,0
+BTF.US,D,20250627,000000,26.3524,26.5987,26.2091,26.2908,4216.09,0
+BTF.US,D,20250630,000000,26.7628,27.0091,26.4162,27.0091,7871.38,0
+BTF.US,D,20250701,000000,26.5987,26.5987,26.024,26.024,14543.2,0
+BTF.US,D,20250702,000000,26.6397,27.7685,26.5371,27.6864,8879.5,0
+BTF.US,D,20250703,000000,27.6248,27.9737,27.4607,27.4607,11080.3,0
+BTF.US,D,20250707,000000,27.2349,27.3047,26.9681,27.1528,12190.3,0
+BTF.US,D,20250708,000000,27.3991,27.6864,27.2349,27.6248,14224,0
+BTF.US,D,20250709,000000,27.9943,28.9794,27.6589,28.7947,25757.9,0
+BTF.US,D,20250710,000000,28.8563,29.4309,28.6716,29.2462,15382.2,0
+BTF.US,D,20250711,000000,30.7855,30.9292,30.3545,30.8881,24112.6,0
+BTF.US,D,20250714,000000,31.6064,31.6885,30.9702,31.0112,38970,0
+BTF.US,D,20250715,000000,30.9907,31.2575,30.4161,30.8676,22763.4,0
+BTF.US,D,20250716,000000,31.8527,33.0225,31.7897,32.9185,37596.6,0
+BTF.US,D,20250717,000000,32.9815,33.3411,32.7147,33.0394,30786.2,0
+BTF.US,D,20250718,000000,34.0898,34.4695,33.4741,33.5131,22407.2,0
+BTF.US,D,20250721,000000,34.7876,35.3212,34.295,34.4181,34066.9,0
+BTF.US,D,20250722,000000,34.5413,34.7876,34.0487,34.3344,25836.3,0
+BTF.US,D,20250723,000000,34.3156,34.3156,33.5453,33.8934,16785,0
+BTF.US,D,20250724,000000,34.2129,34.8286,33.9872,34.6645,25462.1,0
+BTF.US,D,20250725,000000,34.1308,34.1938,33.5562,33.8299,32862.3,0
+BTF.US,D,20250728,000000,34.9723,35.157,34.4181,34.6811,34797.3,0
+BTF.US,D,20250729,000000,35.1365,35.4013,34.2129,34.4625,16959.4,0
+BTF.US,D,20250730,000000,34.3156,34.9107,33.8025,34.3203,14313.7,0
+BTF.US,D,20250731,000000,34.7055,34.8188,34.1103,34.1103,23084,0
+BTF.US,D,20250801,000000,33.4946,33.5662,32.5505,32.571,15298.9,0
+BTF.US,D,20250804,000000,32.9199,33.8845,32.9199,33.5767,16453.6,0
+BTF.US,D,20250805,000000,33.2483,33.3509,32.6942,32.8994,11702,0
+BTF.US,D,20250806,000000,32.9815,33.6998,32.9815,33.6998,6165.55,0
+BTF.US,D,20250807,000000,34.5208,34.9312,34.2745,34.8857,14578.2,0
+BTF.US,D,20250808,000000,34.9928,35.629,34.9107,35.588,33767.8,0
+BTF.US,D,20250811,000000,36.6757,37.5788,36.6347,36.8582,32612.9,0
+BTF.US,D,20250812,000000,37.6609,38.215,37.2299,38.174,29011.7,0
+BTF.US,D,20250813,000000,39.1591,39.7133,38.7897,39.6927,39437.1,0
+BTF.US,D,20250814,000000,38.0714,38.9539,37.7225,38.0098,38533.9,0
+BTF.US,D,20250815,000000,38.4613,38.4613,37.0657,37.0863,22457.4,0
+BTF.US,D,20250818,000000,36.7168,37.0431,36.2653,36.8514,22825.3,0
+BTF.US,D,20250819,000000,36.5937,36.5937,35.1775,35.3389,27699.2,0
+BTF.US,D,20250820,000000,35.588,36.5116,35.1365,36.4962,21358.7,0
+BTF.US,D,20250821,000000,36.2653,36.2653,35.5675,35.5907,10423,0
+BTF.US,D,20250822,000000,35.7522,39.2207,35.7522,39.1442,33585.9,0
+BTF.US,D,20250825,000000,37.5583,37.6814,36.2653,36.3679,39849.5,0
+BTF.US,D,20250826,000000,36.491,37.2094,36.2647,37.1533,19792.7,0
+BTF.US,D,20250827,000000,37.4146,37.6404,37.0247,37.1981,12952.3,0
+BTF.US,D,20250828,000000,37.5172,37.7017,36.6552,36.6881,16356.7,0
+BTF.US,D,20250829,000000,36.1832,36.2037,35.3007,35.611,18149.2,0
+BTF.US,D,20250902,000000,35.588,36.6347,35.588,35.6787,10341.7,0
+BTF.US,D,20250903,000000,36.2037,36.88,36.2037,36.7854,4497.71,0
+BTF.US,D,20250904,000000,36.1832,36.1955,35.4838,35.5466,8359.11,0
+BTF.US,D,20250905,000000,36.881,36.881,35.6085,36.0042,10628.7,0
+BTF.US,D,20250908,000000,36.2243,36.3884,35.9164,35.9326,10919.5,0
+BTF.US,D,20250909,000000,36.3474,36.3884,35.6701,35.8343,14089,0
+BTF.US,D,20250910,000000,36.5526,36.9836,36.2243,36.3184,7979.07,0
+BTF.US,D,20250911,000000,36.7579,37.0033,36.7172,36.9015,7653.6,0
+BTF.US,D,20250912,000000,37.4146,38.3587,37.312,38.2971,18091.3,0
+BTF.US,D,20250915,000000,37.4352,37.4354,37.0863,37.2915,13732.9,0
+BTF.US,D,20250916,000000,37.4146,37.5973,36.9221,37.5172,11553.9,0
+BTF.US,D,20250917,000000,37.4557,37.5788,36.8399,37.4557,14656.2,0
+BTF.US,D,20250918,000000,38.0528,38.2791,37.8584,37.991,18734.5,0
+BTF.US,D,20250919,000000,37.6204,37.641,36.9615,37.0232,15605,0
+BTF.US,D,20250922,000000,35.726,35.7672,35.2524,35.2649,16672,0
+BTF.US,D,20250923,000000,35.6436,35.7054,35.1906,35.2487,11050.2,0
+BTF.US,D,20250924,000000,35.5407,35.7878,35.4377,35.5963,153448,0
+BTF.US,D,20250925,000000,34.6346,34.6964,33.358,33.8728,41628.1,0
+BTF.US,D,20250926,000000,33.8728,34.6552,33.811,34.325,33246.9,0
+BTF.US,D,20250929,000000,35.1494,35.9216,35.1494,35.8825,28418.2,0
+BTF.US,D,20250930,000000,35.6024,36.076,35.2112,35.7639,33253.2,0
+BTF.US,D,20251001,000000,36.6732,37.085,36.6197,37.0006,29017,0
+BTF.US,D,20251002,000000,37.4763,38.3308,37.1674,38.3018,28519.7,0
+BTF.US,D,20251003,000000,38.2175,38.9794,37.8881,38.59,23157.7,0
+BTF.US,D,20251006,000000,39.2883,39.9863,39.2265,39.906,13005.4,0
+BTF.US,D,20251007,000000,39.9884,39.9884,37.9704,38.1772,14699.8,0
+BTF.US,D,20251008,000000,38.3617,39.3018,38.094,38.6347,15333.6,0
+BTF.US,D,20251009,000000,38.1764,38.1764,37.0027,37.3988,11804.9,0
+BTF.US,D,20251010,000000,37.7233,37.991,35.0877,35.3187,27581.9,0
+BTF.US,D,20251013,000000,35.4171,36.3643,35.273,36.3192,24907.5,0
+BTF.US,D,20251014,000000,34.2434,35.448,33.8934,35.1947,23645.8,0
+BTF.US,D,20251015,000000,34.8817,35.0673,34.0859,34.3861,12214.8,0
+BTF.US,D,20251016,000000,34.6141,34.7411,33.3168,33.4362,24047.4,0
+BTF.US,D,20251017,000000,32.5755,33.1315,32.2461,32.9972,28795.5,0
+BTF.US,D,20251020,000000,34.4287,34.6552,33.9757,34.3437,17051.8,0
+BTF.US,D,20251021,000000,33.5639,35.3142,33.4006,34.5671,14591,0
+BTF.US,D,20251022,000000,33.1727,33.4815,32.9667,33.0081,11808.8,0
+BTF.US,D,20251023,000000,33.4815,34.0993,33.2756,33.6901,10368.4,0
+BTF.US,D,20251024,000000,34.3052,34.3052,33.6669,34.0229,17076.1,0
+BTF.US,D,20251027,000000,35.6848,36.0966,35.5407,35.8182,17669,0
+BTF.US,D,20251028,000000,35.6642,35.9113,34.9229,34.9345,11889.9,0
+BTF.US,D,20251029,000000,34.9023,34.9023,33.6051,33.9018,13943.7,0
+BTF.US,D,20251030,000000,33.1315,33.1315,32.2872,32.3056,21164.2,0
+BTF.US,D,20251031,000000,33.5639,33.7904,33.2344,33.7019,9102.36,0
+BTF.US,D,20251103,000000,32.6991,32.7608,31.6077,31.8044,29301.6,0
+BTF.US,D,20251104,000000,31.0929,31.5665,28.8485,29.3105,79683.4,0
+BTF.US,D,20251105,000000,30.2075,31.0929,30.084,30.8469,79071,0
+BTF.US,D,20251106,000000,30.3105,30.3105,29.4662,29.7957,24438.9,0
+BTF.US,D,20251107,000000,29.2809,30.9694,29.1376,30.9383,26676.7,0
+BTF.US,D,20251110,000000,31.8342,31.8342,31.2371,31.6808,12365.8,0
+BTF.US,D,20251111,000000,31.34,31.34,30.5987,30.6292,16754.1,0
+BTF.US,D,20251112,000000,31.4636,31.5043,30.0634,30.2899,15789.6,0
+BTF.US,D,20251113,000000,30.4958,30.7017,28.622,28.6646,12862.1,0
+BTF.US,D,20251114,000000,28.0866,28.9129,27.9425,27.9789,23778.4,0
+BTF.US,D,20251117,000000,27.8189,28.4241,26.7482,27.0496,28448.8,0
+BTF.US,D,20251118,000000,27.3041,28.0658,27.2218,27.731,18196.9,0
+BTF.US,D,20251119,000000,27.0776,27.4894,25.9863,26.4469,44273.4,0
+BTF.US,D,20251120,000000,26.9953,27.0056,25.3274,25.4779,43435.2,0
+BTF.US,D,20251121,000000,24.6067,25.1927,24.2154,24.792,21197.2,0
+BTF.US,D,20251124,000000,25.2656,26.5422,25.1214,26.4805,37057.3,0
+BTF.US,D,20251125,000000,25.9451,26.2456,25.5539,26.0686,26285.7,0
+BTF.US,D,20251126,000000,26.0686,26.9747,25.873,26.8923,18722.4,0
+BTF.US,D,20251128,000000,27.7571,27.7571,26.8511,27.0169,27358.5,0
+BTF.US,D,20251201,000000,25.4097,25.4499,24.6375,24.9979,34459.6,0
+BTF.US,D,20251202,000000,25.8627,27.1806,25.8627,26.8099,20461,0
+BTF.US,D,20251203,000000,27.4894,27.8807,27.3041,27.7365,14983.4,0
+BTF.US,D,20251204,000000,27.9425,28.0938,27.1808,27.7365,26129.4,0
+BTF.US,D,20251205,000000,27.2424,27.5924,26.5011,26.7029,15344.3,0
+BTF.US,D,20251208,000000,27.5718,27.7141,27.0364,27.3867,15153.9,0
+BTF.US,D,20251209,000000,27.2629,29.0956,27.2012,28.5808,16021.2,0
+BTF.US,D,20251210,000000,28.4572,29.3221,28.3228,28.638,15380.2,0
+BTF.US,D,20251211,000000,27.5718,28.0042,27.2629,28.0042,19453.8,0
+BTF.US,D,20251212,000000,28.1072,28.1278,26.8511,27.0982,33565.5,0
+BTF.US,D,20251215,000000,27.1394,27.2835,25.5539,25.7804,39819.1,0
+BTF.US,D,20251216,000000,25.8833,26.2952,25.8833,26.1304,30251,0
+BTF.US,D,20251217,000000,26.1,26.8485,25.05,25.3,75701,0
+BTF.US,D,20251218,000000,26.25,26.55,24.9,24.925,258152,0
+BTF.US,D,20251219,000000,26.25,26.6145,25.95,26.35,45430.4,0
+BTF.US,D,20251222,000000,26.95,27,26.175,26.3,31145,0
+BTF.US,D,20251223,000000,26.05,26.275,25.75,26.15,20211.6,0
+BTF.US,D,20251224,000000,25.9,26.05,25.65,25.9,9598.2,0
+BTF.US,D,20251226,000000,26.35,26.375,25.65,25.9695,10405,0
+BTF.US,D,20251229,000000,25.9,26.15,25.8,25.8,82528.4,0
+BTF.US,D,20251230,000000,26.15,26.5,26.05,26.05,27956.8,0
+BTF.US,D,20251231,000000,26.45,26.528,26,26.1,53908.2,0
+BTF.US,D,20260102,000000,26.65,27.45,26.5,27.05,43954.2,0
+BTF.US,D,20260105,000000,27.75,28.45,27.575,28.35,33422.8,0
+BTF.US,D,20260106,000000,28.65,28.65,27.55,28.05,40444.4,0
+BTF.US,D,20260107,000000,27.65,27.75,27.25,27.35,8344.8,0
+BTF.US,D,20260108,000000,26.85,27.345,26.75,27.132,40277,0
+BTF.US,D,20260109,000000,27.1,27.45,26.85,26.9,10975.2,0
+BTF.US,D,20260112,000000,26.95,27.525,26.95,27.25,7212.6,0
+BTF.US,D,20260113,000000,27.65,28.2,27.5,28.125,44978.8,0
+BTF.US,D,20260114,000000,28.85,29.475,28.8,29.45,11308.6,0
+BTF.US,D,20260115,000000,29.25,29.25,28.55,28.575,11693.8,0
+BTF.US,D,20260116,000000,28.8,28.8,28.3275,28.65,5855.2,0
+BTF.US,D,20260120,000000,27,27.05,26.315,26.445,19778.6,0
+BTF.US,D,20260121,000000,26.3,26.8,25.6,26.675,14925.6,0
+BTF.US,D,20260122,000000,26.3,26.35,25.93,26.1,28232.4,0
+BTF.US,D,20260123,000000,26.15,26.727,25.85,26.174,9392.2,0
+BTF.US,D,20260126,000000,25.41,26.1715,25.27,25.7064,23717,0
+BTF.US,D,20260127,000000,25.92,26.52,25.74,26.4964,12991,0
+BTF.US,D,20260128,000000,26.58,26.64,26.32,26.425,8160,0
+BTF.US,D,20260129,000000,25.82,25.82,24.45,24.7662,12593,0
+BTF.US,D,20260130,000000,24.31,24.58,23.88,24.1584,13896,0
+BTF.US,D,20260202,000000,21.79,22.27,21.75,21.7581,18781,0
+BTF.US,D,20260203,000000,21.77,21.77,20.12,21.4181,38471,0
+BTF.US,D,20260204,000000,20.83,20.87,19.9,20.42,27429,0
+BTF.US,D,20260205,000000,19.54,19.67,17.4,17.6595,75647,0
+BTF.US,D,20260206,000000,18.56,19.785,18.56,19.4488,34445,0
+BTF.US,D,20260209,000000,19.18,19.89,19.07,19.8804,11141,0
+BTF.US,D,20260210,000000,19.19,19.34,19,19.0691,10327,0
+BTF.US,D,20260211,000000,18.86,18.86,18.18,18.63,12185,0
+BTF.US,D,20260212,000000,18.83,18.83,18.0892,18.1334,7882,0
+BTF.US,D,20260213,000000,18.692,19.42,18.692,19.2053,13571,0
+BTF.US,D,20260217,000000,18.84,18.94,18.48,18.8339,10873,0
+BTF.US,D,20260218,000000,18.61,18.88,18.29,18.4,21380,0

daily/us/nasdaq etfs/bufm.us.txt

@@ -0,0 +1,291 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUFM.US,D,20241212,000000,35.11,35.11,35.0248,35.0248,100,0
+BUFM.US,D,20241216,000000,35.16,35.16,35.1,35.1,126,0
+BUFM.US,D,20241223,000000,34.73,34.8546,34.73,34.8546,200,0
+BUFM.US,D,20241224,000000,35.02,35.0261,35.02,35.0261,104,0
+BUFM.US,D,20241226,000000,35.08,35.08,35.068,35.068,2888,0
+BUFM.US,D,20241227,000000,34.9,34.9,34.8401,34.8401,6223,0
+BUFM.US,D,20241230,000000,34.79,34.79,34.6816,34.6816,5768,0
+BUFM.US,D,20241231,000000,34.65,34.65,34.5916,34.5916,230,0
+BUFM.US,D,20250102,000000,34.64,34.64,34.5664,34.5664,6275,0
+BUFM.US,D,20250103,000000,34.79,34.85,34.781,34.781,37283,0
+BUFM.US,D,20250106,000000,34.91,34.91,34.86,34.86,32728,0
+BUFM.US,D,20250107,000000,34.75,34.75,34.685,34.685,10250,0
+BUFM.US,D,20250108,000000,34.72,34.73,34.7,34.7,5303,0
+BUFM.US,D,20250110,000000,34.62,34.62,34.47,34.47,4328,0
+BUFM.US,D,20250113,000000,34.38,34.55,34.38,34.55,3011,0
+BUFM.US,D,20250114,000000,34.64,34.64,34.53,34.55,14108,0
+BUFM.US,D,20250115,000000,34.83,34.89,34.83,34.86,23380,0
+BUFM.US,D,20250116,000000,34.87,34.89,34.8103,34.8103,5308,0
+BUFM.US,D,20250117,000000,35.06,35.06,34.9952,34.9952,11047,0
+BUFM.US,D,20250121,000000,35.16,35.17,35.16,35.17,11834,0
+BUFM.US,D,20250122,000000,35.27,35.33,35.25,35.25,6965,0
+BUFM.US,D,20250123,000000,35.33,35.34,35.33,35.3303,145461,0
+BUFM.US,D,20250124,000000,35.33,35.35,35.33,35.35,24560,0
+BUFM.US,D,20250127,000000,35.04,35.18,35,35.18,668067,0
+BUFM.US,D,20250128,000000,35.13,35.27,35.13,35.26,41579,0
+BUFM.US,D,20250129,000000,35.21,35.21,35.1469,35.1469,7327,0
+BUFM.US,D,20250130,000000,35.22,35.28,35.17,35.2325,90229,0
+BUFM.US,D,20250131,000000,35.23,35.24,35.16,35.16,10856,0
+BUFM.US,D,20250203,000000,34.879,35.13,34.879,35.0398,1969,0
+BUFM.US,D,20250204,000000,35.08,35.2,35.08,35.1517,129117,0
+BUFM.US,D,20250205,000000,35.25,35.28,35.24,35.28,10965,0
+BUFM.US,D,20250206,000000,35.25,35.29,35.25,35.29,23000,0
+BUFM.US,D,20250207,000000,35.18,35.18,35.16,35.18,18506,0
+BUFM.US,D,20250210,000000,35.25,35.3,35.25,35.3,10555,0
+BUFM.US,D,20250211,000000,35.32,35.32,35.2724,35.2724,31317,0
+BUFM.US,D,20250212,000000,35.26,35.26,35.25,35.25,459070,0
+BUFM.US,D,20250213,000000,35.35,35.44,35.35,35.44,83122,0
+BUFM.US,D,20250214,000000,35.47,35.55,35.45,35.55,18078,0
+BUFM.US,D,20250218,000000,35.37,35.47,35.37,35.448,31869,0
+BUFM.US,D,20250219,000000,35.56,35.56,35.52,35.52,10435,0
+BUFM.US,D,20250220,000000,35.45,35.45,35.435,35.435,29826,0
+BUFM.US,D,20250221,000000,35.15,35.15,35.085,35.085,174576,0
+BUFM.US,D,20250224,000000,35.1,35.12,35,35,135091,0
+BUFM.US,D,20250225,000000,35,35,34.9342,34.9342,7882,0
+BUFM.US,D,20250226,000000,35.03,35.03,34.97,34.99,131407,0
+BUFM.US,D,20250227,000000,34.94,34.94,34.76,34.76,38067,0
+BUFM.US,D,20250228,000000,34.86,34.98,34.86,34.98,60254,0
+BUFM.US,D,20250303,000000,34.9,34.95,34.69,34.71,41431,0
+BUFM.US,D,20250304,000000,34.78,34.78,34.53,34.67,51264,0
+BUFM.US,D,20250305,000000,34.7,35.03,34.675,34.675,29336,0
+BUFM.US,D,20250306,000000,34.53,34.53,34.5,34.5,38403,0
+BUFM.US,D,20250307,000000,34.52,34.54,34.43,34.54,21996,0
+BUFM.US,D,20250310,000000,34.19,34.27,34.18,34.27,47595,0
+BUFM.US,D,20250311,000000,34.29,34.33,34.18,34.2,56188,0
+BUFM.US,D,20250312,000000,34.36,34.38,34.33,34.33,60942,0
+BUFM.US,D,20250313,000000,34.29,34.29,34.2,34.2,60473,0
+BUFM.US,D,20250314,000000,34.25,34.49,34.25,34.49,36461,0
+BUFM.US,D,20250317,000000,34.54,34.61,34.54,34.56,9175,0
+BUFM.US,D,20250318,000000,34.54,34.54,34.475,34.475,409,0
+BUFM.US,D,20250319,000000,34.65,34.65,34.5888,34.5888,25132,0
+BUFM.US,D,20250320,000000,34.65,34.65,34.6045,34.6045,20270,0
+BUFM.US,D,20250321,000000,34.67,34.67,34.63,34.63,7620,0
+BUFM.US,D,20250324,000000,34.72,34.74,34.71,34.71,50879,0
+BUFM.US,D,20250325,000000,34.76,34.76,34.72,34.72,37898,0
+BUFM.US,D,20250326,000000,34.73,34.73,34.71,34.71,35020,0
+BUFM.US,D,20250327,000000,34.68,34.74,34.68,34.72,17490,0
+BUFM.US,D,20250328,000000,34.71,34.73,34.685,34.685,7759,0
+BUFM.US,D,20250331,000000,34.77,34.77,34.67,34.75,27515,0
+BUFM.US,D,20250401,000000,34.68,34.8,34.68,34.8,166516,0
+BUFM.US,D,20250402,000000,34.64,34.93,34.64,34.9154,27767,0
+BUFM.US,D,20250403,000000,34.21,34.27,34.03,34.03,90587,0
+BUFM.US,D,20250404,000000,33.19,33.19,32.73,32.73,40713,0
+BUFM.US,D,20250407,000000,32.06,33.56,32.06,32.66,20709,0
+BUFM.US,D,20250408,000000,33.36,33.36,32.16,32.1994,15845,0
+BUFM.US,D,20250409,000000,32.24,35.38,32.13,34.22,23149,0
+BUFM.US,D,20250410,000000,33.81,33.81,33.24,33.37,101793,0
+BUFM.US,D,20250411,000000,33.3,33.82,33.3,33.76,73213,0
+BUFM.US,D,20250414,000000,34.27,34.27,33.9,34.05,9160,0
+BUFM.US,D,20250415,000000,34.2,34.2,33.08,34.04,258612,0
+BUFM.US,D,20250416,000000,33.88,33.88,33.43,33.5524,198220,0
+BUFM.US,D,20250417,000000,33.59,33.81,33.47,33.56,14076,0
+BUFM.US,D,20250421,000000,33.08,33.2,33.07,33.2,27666,0
+BUFM.US,D,20250422,000000,33.5,33.71,33.45,33.67,45547,0
+BUFM.US,D,20250423,000000,33.88,34.0018,33.88,34.0018,8835,0
+BUFM.US,D,20250424,000000,34.39,34.39,34.36,34.36,21268,0
+BUFM.US,D,20250425,000000,34.34,34.53,34.32,34.505,69635,0
+BUFM.US,D,20250428,000000,34.38,34.5505,34.38,34.5505,44806,0
+BUFM.US,D,20250429,000000,34.54,34.8,34.54,34.68,14816,0
+BUFM.US,D,20250430,000000,34.51,34.61,34.5,34.61,86731,0
+BUFM.US,D,20250501,000000,34.93,34.93,34.84,34.84,29754,0
+BUFM.US,D,20250502,000000,35.14,35.14,35.09,35.09,23225,0
+BUFM.US,D,20250505,000000,35.1,35.1,34.92,34.92,6246,0
+BUFM.US,D,20250506,000000,34.92,34.92,34.8475,34.8475,11410,0
+BUFM.US,D,20250507,000000,34.91,34.94,34.87,34.9219,55634,0
+BUFM.US,D,20250508,000000,35.17,35.17,35.08,35.08,26894,0
+BUFM.US,D,20250509,000000,35.08,35.1,35.07,35.07,31369,0
+BUFM.US,D,20250512,000000,35.41,35.59,35.41,35.5444,14803,0
+BUFM.US,D,20250513,000000,35.64,35.74,35.64,35.6586,16659,0
+BUFM.US,D,20250514,000000,35.65,35.65,35.59,35.635,34773,0
+BUFM.US,D,20250515,000000,35.58,35.78,35.58,35.7217,12904,0
+BUFM.US,D,20250516,000000,35.85,35.85,35.85,35.85,3273,0
+BUFM.US,D,20250519,000000,35.76,35.84,35.64,35.805,4935,0
+BUFM.US,D,20250520,000000,35.83,35.83,35.75,35.7761,10437,0
+BUFM.US,D,20250521,000000,35.67,35.67,35.53,35.585,39283,0
+BUFM.US,D,20250522,000000,35.49,35.76,35.49,35.5746,7750,0
+BUFM.US,D,20250523,000000,35.26,35.53,35.26,35.4791,166899,0
+BUFM.US,D,20250527,000000,35.72,35.8021,35.72,35.8021,24500,0
+BUFM.US,D,20250528,000000,35.89,35.89,35.725,35.725,28513,0
+BUFM.US,D,20250529,000000,35.79,35.89,35.72,35.7838,12964,0
+BUFM.US,D,20250530,000000,35.58,35.88,35.58,35.8211,66085,0
+BUFM.US,D,20250602,000000,35.84,35.91,35.84,35.8835,20451,0
+BUFM.US,D,20250603,000000,36.02,36.02,35.985,35.985,747,0
+BUFM.US,D,20250604,000000,36.05,36.05,36.01,36.01,5546,0
+BUFM.US,D,20250605,000000,36.01,36.04,35.92,35.92,3992,0
+BUFM.US,D,20250606,000000,36.15,36.15,36.09,36.09,43352,0
+BUFM.US,D,20250609,000000,36.19,36.19,36.08,36.1147,2631,0
+BUFM.US,D,20250610,000000,36.18,36.23,36.18,36.22,18406,0
+BUFM.US,D,20250611,000000,36.25,36.25,36.1316,36.1316,2938,0
+BUFM.US,D,20250612,000000,36.22,36.22,36.15,36.1753,19152,0
+BUFM.US,D,20250613,000000,36.01,36.07,35.9979,35.9979,5135,0
+BUFM.US,D,20250616,000000,36.23,36.23,36.18,36.18,11131,0
+BUFM.US,D,20250617,000000,36.1,36.1,36.0617,36.0617,18404,0
+BUFM.US,D,20250618,000000,36.18,36.47,36.05,36.09,20602,0
+BUFM.US,D,20250620,000000,36.43,36.45,35.96,36.0584,6190,0
+BUFM.US,D,20250623,000000,36.13,36.2501,36.13,36.2501,7803,0
+BUFM.US,D,20250624,000000,36.44,36.44,36.4276,36.4276,8200,0
+BUFM.US,D,20250625,000000,36.44,36.44,36.36,36.37,55467,0
+BUFM.US,D,20250626,000000,36.36,36.52,36.36,36.5083,14143,0
+BUFM.US,D,20250627,000000,36.56,36.56,36.48,36.52,101561,0
+BUFM.US,D,20250630,000000,36.55,36.6,36.5355,36.5355,26174,0
+BUFM.US,D,20250701,000000,36.52,36.66,36.52,36.66,31328,0
+BUFM.US,D,20250702,000000,36.65,36.67,36.56,36.625,8110,0
+BUFM.US,D,20250703,000000,36.73,36.75,36.7197,36.7197,2162,0
+BUFM.US,D,20250707,000000,36.72,36.9,36.65,36.68,8325,0
+BUFM.US,D,20250708,000000,36.7,36.72,36.69,36.7,16888,0
+BUFM.US,D,20250709,000000,36.76,36.76,36.725,36.725,6557,0
+BUFM.US,D,20250710,000000,36.78,36.85,36.78,36.82,15471,0
+BUFM.US,D,20250711,000000,36.75,36.75,36.715,36.715,9294,0
+BUFM.US,D,20250714,000000,36.79,36.79,36.7779,36.7779,2061,0
+BUFM.US,D,20250715,000000,36.79,36.8,36.7,36.7247,16362,0
+BUFM.US,D,20250716,000000,36.73,36.75,36.7,36.7345,37818,0
+BUFM.US,D,20250717,000000,36.82,36.82,36.755,36.81,15202,0
+BUFM.US,D,20250718,000000,37.25,37.25,36.8501,36.9,21651,0
+BUFM.US,D,20250721,000000,36.95,36.95,36.93,36.93,21486,0
+BUFM.US,D,20250722,000000,36.85,36.95,36.85,36.91,4644,0
+BUFM.US,D,20250723,000000,36.99,37.07,36.99,37.035,19699,0
+BUFM.US,D,20250724,000000,37.12,37.12,37.09,37.09,10255,0
+BUFM.US,D,20250725,000000,37.1,37.11,37.1,37.105,15761,0
+BUFM.US,D,20250728,000000,37.18,37.18,37.135,37.135,38041,0
+BUFM.US,D,20250729,000000,37.14,37.15,37.0964,37.0964,25218,0
+BUFM.US,D,20250730,000000,37.07,37.11,37.07,37.0848,90180,0
+BUFM.US,D,20250731,000000,37.19,37.19,37.0316,37.0316,34141,0
+BUFM.US,D,20250801,000000,36.88,36.88,36.745,36.7863,14206,0
+BUFM.US,D,20250804,000000,36.95,37.05,36.95,37.03,46147,0
+BUFM.US,D,20250805,000000,37.02,37.02,36.94,36.945,482635,0
+BUFM.US,D,20250806,000000,37.04,37.14,37.04,37.085,36336,0
+BUFM.US,D,20250807,000000,37.25,37.25,37.05,37.11,445851,0
+BUFM.US,D,20250808,000000,37.17,37.27,37.16,37.2502,27717,0
+BUFM.US,D,20250811,000000,37.2,37.25,37.15,37.1781,13440,0
+BUFM.US,D,20250812,000000,37.23,37.4,37.23,37.37,13769,0
+BUFM.US,D,20250813,000000,37.46,37.46,37.43,37.43,11417,0
+BUFM.US,D,20250814,000000,37.47,37.48,37.47,37.47,7211,0
+BUFM.US,D,20250815,000000,37.4489,37.47,37.405,37.405,9305,0
+BUFM.US,D,20250818,000000,37.47,37.47,37.35,37.4295,8622,0
+BUFM.US,D,20250819,000000,37.38,37.38,37.3264,37.3264,13539,0
+BUFM.US,D,20250820,000000,37.17,37.33,37.14,37.3185,23467,0
+BUFM.US,D,20250821,000000,37.29,37.29,37.245,37.245,2036,0
+BUFM.US,D,20250822,000000,37.36,37.56,37.36,37.5,5221,0
+BUFM.US,D,20250825,000000,37.54,37.54,37.4649,37.4649,16629,0
+BUFM.US,D,20250826,000000,37.41,37.57,37.41,37.57,27625,0
+BUFM.US,D,20250827,000000,37.6,37.6,37.56,37.56,7704,0
+BUFM.US,D,20250828,000000,37.56,37.65,37.56,37.6191,17186,0
+BUFM.US,D,20250829,000000,37.57,37.82,37.525,37.57,73965,0
+BUFM.US,D,20250902,000000,37.32,37.45,37.32,37.45,17398,0
+BUFM.US,D,20250903,000000,37.44,37.55,37.44,37.55,24776,0
+BUFM.US,D,20250904,000000,37.57,37.69,37.57,37.69,73730,0
+BUFM.US,D,20250905,000000,37.62,37.628,37.61,37.628,21901,0
+BUFM.US,D,20250908,000000,37.69,37.71,37.66,37.66,13947,0
+BUFM.US,D,20250909,000000,37.7,37.7,37.68,37.68,10324,0
+BUFM.US,D,20250910,000000,37.78,37.78,37.74,37.74,2522,0
+BUFM.US,D,20250911,000000,37.88,37.88,37.84,37.84,11905,0
+BUFM.US,D,20250912,000000,37.91,37.91,37.8936,37.8936,1574,0
+BUFM.US,D,20250915,000000,37.93,37.93,37.92,37.92,38154,0
+BUFM.US,D,20250916,000000,37.9,37.91,37.868,37.868,63881,0
+BUFM.US,D,20250917,000000,37.9,37.91,37.875,37.875,16747,0
+BUFM.US,D,20250918,000000,38.0099,38.01,37.96,37.96,30239,0
+BUFM.US,D,20250919,000000,38.0097,38.0428,38.0097,38.0428,35218,0
+BUFM.US,D,20250922,000000,38.16,38.16,38.15,38.16,86997,0
+BUFM.US,D,20250923,000000,38.06,38.06,38.02,38.02,24457,0
+BUFM.US,D,20250924,000000,38.06,38.07,38.01,38.01,15579,0
+BUFM.US,D,20250925,000000,37.93,37.94,37.93,37.93,18213,0
+BUFM.US,D,20250926,000000,37.98,38.08,37.98,38.03,15832,0
+BUFM.US,D,20250929,000000,38.12,38.12,38.08,38.08,11546,0
+BUFM.US,D,20250930,000000,38.1,38.14,38.1,38.14,26016,0
+BUFM.US,D,20251001,000000,38.16,38.27,38.16,38.225,19766,0
+BUFM.US,D,20251002,000000,38.27,38.27,38.22,38.22,6418,0
+BUFM.US,D,20251003,000000,38.205,38.3,38.205,38.2387,10113,0
+BUFM.US,D,20251006,000000,38.2769,38.35,38.25,38.3,15792,0
+BUFM.US,D,20251007,000000,38.38,38.38,38.25,38.27,31693,0
+BUFM.US,D,20251008,000000,38.33,38.37,38.3205,38.33,7537,0
+BUFM.US,D,20251009,000000,38.3,38.33,38.3,38.33,33579,0
+BUFM.US,D,20251010,000000,38.4,38.4,37.83,37.83,4936,0
+BUFM.US,D,20251013,000000,38.0171,38.12,38.0171,38.1155,9808,0
+BUFM.US,D,20251014,000000,38.05,38.2,37.95,38.0489,28791,0
+BUFM.US,D,20251015,000000,38.245,38.245,37.99,38.1281,18051,0
+BUFM.US,D,20251016,000000,38.165,38.165,37.97,37.9756,26470,0
+BUFM.US,D,20251017,000000,38.01,38.19,37.975,38.145,92681,0
+BUFM.US,D,20251020,000000,38.4,38.4,38.36,38.36,11844,0
+BUFM.US,D,20251021,000000,38.41,38.4309,38.41,38.4309,10164,0
+BUFM.US,D,20251022,000000,38.27,38.32,38.18,38.32,19792,0
+BUFM.US,D,20251023,000000,38.46,38.46,38.42,38.42,21666,0
+BUFM.US,D,20251024,000000,38.49,38.6,38.49,38.53,63793,0
+BUFM.US,D,20251027,000000,38.71,38.71,38.7,38.7,5980,0
+BUFM.US,D,20251028,000000,38.735,38.735,38.71,38.71,8635,0
+BUFM.US,D,20251029,000000,38.69,38.78,38.69,38.69,18723,0
+BUFM.US,D,20251030,000000,38.64,38.64,38.57,38.57,16329,0
+BUFM.US,D,20251031,000000,38.75,38.75,38.5894,38.5894,24855,0
+BUFM.US,D,20251103,000000,38.7,38.7313,38.69,38.7313,45312,0
+BUFM.US,D,20251104,000000,38.39,38.54,38.39,38.54,57375,0
+BUFM.US,D,20251105,000000,38.53,38.65,38.53,38.55,46309,0
+BUFM.US,D,20251106,000000,38.38,38.48,38.379,38.379,8101,0
+BUFM.US,D,20251107,000000,38.3,38.39,38.3,38.3679,3609,0
+BUFM.US,D,20251110,000000,38.72,38.72,38.72,38.72,52213,0
+BUFM.US,D,20251111,000000,38.74,38.74,38.7,38.7,2746,0
+BUFM.US,D,20251112,000000,38.77,38.77,38.7221,38.7221,27410,0
+BUFM.US,D,20251113,000000,38.5,38.5,38.41,38.41,15077,0
+BUFM.US,D,20251114,000000,38.51,38.53,38.48,38.51,154644,0
+BUFM.US,D,20251117,000000,38.48,38.48,38.26,38.26,13837,0
+BUFM.US,D,20251118,000000,38.08,38.28,38.08,38.1295,19296,0
+BUFM.US,D,20251119,000000,38.19,38.25,38.18,38.25,40391,0
+BUFM.US,D,20251120,000000,38.57,38.6,37.8855,37.8855,2557,0
+BUFM.US,D,20251121,000000,38.06,38.14,38.06,38.09,39302,0
+BUFM.US,D,20251124,000000,38.36,38.41,38.36,38.41,61806,0
+BUFM.US,D,20251125,000000,38.34,38.6119,38.34,38.6119,50038,0
+BUFM.US,D,20251126,000000,38.7583,38.83,38.7583,38.765,91728,0
+BUFM.US,D,20251128,000000,38.84,38.87,38.84,38.8469,13308,0
+BUFM.US,D,20251201,000000,38.83,38.83,38.82,38.83,27983,0
+BUFM.US,D,20251202,000000,38.89,38.9,38.79,38.79,51109,0
+BUFM.US,D,20251203,000000,38.9,38.97,38.9,38.9,4783,0
+BUFM.US,D,20251204,000000,38.94,38.955,38.88,38.9121,6235,0
+BUFM.US,D,20251205,000000,39.03,39.03,38.94,38.94,20008,0
+BUFM.US,D,20251208,000000,38.82,38.8824,38.82,38.8824,3489,0
+BUFM.US,D,20251209,000000,38.99,38.99,38.87,38.87,12889,0
+BUFM.US,D,20251210,000000,39.01,39.17,39.01,39.0872,44362,0
+BUFM.US,D,20251211,000000,39.16,39.16,39.1434,39.1434,44235,0
+BUFM.US,D,20251212,000000,38.97,38.97,38.915,38.915,28696,0
+BUFM.US,D,20251215,000000,38.93,38.93,38.8962,38.8962,20531,0
+BUFM.US,D,20251216,000000,38.84,38.8432,38.82,38.8432,22143,0
+BUFM.US,D,20251217,000000,38.6,38.6,38.4867,38.4867,43240,0
+BUFM.US,D,20251218,000000,38.79,38.79,38.7178,38.7178,16266,0
+BUFM.US,D,20251219,000000,39.04,39.04,38.9726,38.9726,10962,0
+BUFM.US,D,20251222,000000,39.25,39.25,39.21,39.21,30219,0
+BUFM.US,D,20251223,000000,39.29,39.39,39.29,39.36,1963,0
+BUFM.US,D,20251224,000000,39.52,39.52,39.465,39.465,782,0
+BUFM.US,D,20251226,000000,39.48,39.48,39.375,39.4231,8183,0
+BUFM.US,D,20251229,000000,39.39,39.39,39.3703,39.3703,4277,0
+BUFM.US,D,20251230,000000,39.38,39.42,39.3517,39.3517,68855,0
+BUFM.US,D,20251231,000000,39.23,39.23,39.01,39.0683,14516,0
+BUFM.US,D,20260102,000000,39.26,39.26,39.037,39.15,52740,0
+BUFM.US,D,20260105,000000,39.27,39.27,39.25,39.26,17045,0
+BUFM.US,D,20260106,000000,39.3,39.38,39.3,39.38,24135,0
+BUFM.US,D,20260107,000000,39.41,39.41,39.27,39.34,481973,0
+BUFM.US,D,20260108,000000,39.32,39.32,39.29,39.29,55235,0
+BUFM.US,D,20260109,000000,39.38,39.49,39.34,39.47,21470,0
+BUFM.US,D,20260112,000000,39.52,39.52,39.46,39.46,10084,0
+BUFM.US,D,20260113,000000,39.5,39.5,39.4109,39.4109,454047,0
+BUFM.US,D,20260114,000000,39.27,39.33,39.21,39.325,18389,0
+BUFM.US,D,20260115,000000,39.44,39.44,39.39,39.39,2684,0
+BUFM.US,D,20260116,000000,39.48,39.48,39.44,39.44,18873,0
+BUFM.US,D,20260120,000000,39,39.01,39,39,40430,0
+BUFM.US,D,20260121,000000,39.11,39.34,38.98,39.22,15554,0
+BUFM.US,D,20260122,000000,39.4,39.4,39.37,39.4,92533,0
+BUFM.US,D,20260123,000000,39.35,39.42,39.35,39.3645,28081,0
+BUFM.US,D,20260126,000000,39.5,39.55,39.475,39.475,12361,0
+BUFM.US,D,20260127,000000,39.58,39.6,39.51,39.5426,24538,0
+BUFM.US,D,20260128,000000,39.64,39.64,39.55,39.55,21845,0
+BUFM.US,D,20260129,000000,39.49,39.56,39.49,39.5265,88060,0
+BUFM.US,D,20260130,000000,39.375,39.5,39.36,39.5,119591,0
+BUFM.US,D,20260202,000000,39.52,39.76,39.52,39.76,23000,0
+BUFM.US,D,20260203,000000,39.62,39.62,39.35,39.46,58141,0
+BUFM.US,D,20260204,000000,39.46,39.46,39.21,39.3046,54595,0
+BUFM.US,D,20260205,000000,39.18,39.19,39.05,39.05,97275,0
+BUFM.US,D,20260206,000000,39.33,39.52,39.33,39.5014,21546,0
+BUFM.US,D,20260209,000000,39.45,39.67,39.45,39.65,19910,0
+BUFM.US,D,20260210,000000,39.63,39.63,39.5401,39.5401,18372,0
+BUFM.US,D,20260211,000000,39.53,39.61,39.53,39.5495,12649,0
+BUFM.US,D,20260212,000000,39.56,39.56,39.236,39.236,128855,0
+BUFM.US,D,20260213,000000,39.32,39.32,39.1876,39.1876,100881,0
+BUFM.US,D,20260217,000000,39.32,39.32,39.26,39.28,124164,0
+BUFM.US,D,20260218,000000,39.35,39.39,39.34,39.39,59132,0

daily/us/nasdaq etfs/cafg.us.txt

@@ -0,0 +1,696 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAFG.US,D,20230503,000000,19.955,19.955,19.8738,19.8738,225,0
+CAFG.US,D,20230504,000000,19.53,19.6796,19.53,19.6796,5011,0
+CAFG.US,D,20230505,000000,20.0082,20.17,20.0082,20.1575,2064,0
+CAFG.US,D,20230508,000000,20.21,20.26,20.18,20.2464,3480,0
+CAFG.US,D,20230509,000000,20.12,20.12,20.06,20.0827,412,0
+CAFG.US,D,20230510,000000,20.24,20.3067,20.23,20.3067,344,0
+CAFG.US,D,20230511,000000,20.2124,20.2124,20.2124,20.2124,39,0
+CAFG.US,D,20230512,000000,20.21,20.21,20.1475,20.1475,111,0
+CAFG.US,D,20230515,000000,20.3595,20.3595,20.3595,20.3595,2,0
+CAFG.US,D,20230516,000000,20.2823,20.2823,20.2823,20.2823,16,0
+CAFG.US,D,20230517,000000,20.5771,20.5771,20.5771,20.5771,2,0
+CAFG.US,D,20230518,000000,20.8355,20.8355,20.8355,20.8355,19,0
+CAFG.US,D,20230519,000000,20.7649,20.7649,20.7649,20.7649,38,0
+CAFG.US,D,20230522,000000,20.848,20.848,20.848,20.848,40,0
+CAFG.US,D,20230523,000000,20.7677,20.7677,20.7677,20.7677,15,0
+CAFG.US,D,20230524,000000,20.63,20.63,20.6187,20.6187,102,0
+CAFG.US,D,20230525,000000,20.79,20.8144,20.79,20.8144,200,0
+CAFG.US,D,20230526,000000,21.0926,21.0926,21.0926,21.0926,25,0
+CAFG.US,D,20230530,000000,21.04,22.26,20.99,21.015,28732,0
+CAFG.US,D,20230531,000000,20.91,20.91,20.6615,20.7862,1152,0
+CAFG.US,D,20230601,000000,20.775,20.995,20.775,20.9797,764,0
+CAFG.US,D,20230602,000000,21.31,21.5391,21.31,21.5391,2161,0
+CAFG.US,D,20230605,000000,21.34,21.34,21.03,21.1547,4330,0
+CAFG.US,D,20230606,000000,21.22,21.66,21.22,21.6237,43754,0
+CAFG.US,D,20230607,000000,22.085,22.1,21.9703,21.9703,2728,0
+CAFG.US,D,20230608,000000,21.82,21.94,21.75,21.8983,6044,0
+CAFG.US,D,20230609,000000,22,22,21.7388,21.7388,718,0
+CAFG.US,D,20230612,000000,21.86,21.93,21.815,21.8939,2465,0
+CAFG.US,D,20230613,000000,22.09,22.1,22.0713,22.0713,1248,0
+CAFG.US,D,20230614,000000,22.1,22.18,21.82,21.8625,12453,0
+CAFG.US,D,20230615,000000,21.85,21.9747,21.8,21.9747,7177,0
+CAFG.US,D,20230616,000000,21.99,21.99,21.86,21.9256,1454,0
+CAFG.US,D,20230620,000000,21.92,22.06,21.9172,22.0094,21940,0
+CAFG.US,D,20230621,000000,22.0699,22.16,22,22.0845,1878,0
+CAFG.US,D,20230622,000000,21.88,21.9673,21.88,21.9673,367,0
+CAFG.US,D,20230623,000000,21.78,21.78,21.559,21.559,293,0
+CAFG.US,D,20230626,000000,21.67,21.72,21.48,21.48,1349,0
+CAFG.US,D,20230627,000000,21.63,21.91,21.6257,21.91,1768,0
+CAFG.US,D,20230628,000000,21.9,21.95,21.88,21.935,1960,0
+CAFG.US,D,20230629,000000,22.3499,22.3676,22.3483,22.35,1936,0
+CAFG.US,D,20230630,000000,22.54,22.59,22.5067,22.5067,1676,0
+CAFG.US,D,20230703,000000,22.58,22.58,22.4146,22.535,4666,0
+CAFG.US,D,20230705,000000,22.52,22.52,22.1852,22.1852,1719,0
+CAFG.US,D,20230706,000000,21.935,21.935,21.6399,21.7529,1546,0
+CAFG.US,D,20230707,000000,21.9702,21.9703,21.8,21.8,446,0
+CAFG.US,D,20230710,000000,22.085,22.15,22.08,22.145,3972,0
+CAFG.US,D,20230711,000000,22.31,22.31,22.1299,22.23,3058,0
+CAFG.US,D,20230712,000000,22.4806,22.58,22.48,22.5024,3152,0
+CAFG.US,D,20230713,000000,22.675,22.775,22.675,22.775,658,0
+CAFG.US,D,20230714,000000,22.58,22.62,22.52,22.595,490,0
+CAFG.US,D,20230717,000000,22.7,22.98,22.7,22.93,1121,0
+CAFG.US,D,20230718,000000,23.01,23.125,22.9954,23.125,3052,0
+CAFG.US,D,20230719,000000,23.08,23.08,22.92,23.03,2119,0
+CAFG.US,D,20230720,000000,23.12,23.12,22.695,22.695,474,0
+CAFG.US,D,20230721,000000,22.82,22.82,22.66,22.6708,1539,0
+CAFG.US,D,20230724,000000,22.65,22.68,22.62,22.68,258,0
+CAFG.US,D,20230725,000000,22.83,22.83,22.8,22.8,493,0
+CAFG.US,D,20230726,000000,22.724,22.845,22.66,22.7824,23567,0
+CAFG.US,D,20230727,000000,22.856,22.88,22.5736,22.5736,4051,0
+CAFG.US,D,20230728,000000,22.8797,22.96,22.8797,22.9337,1752,0
+CAFG.US,D,20230731,000000,23.0576,23.185,23.0576,23.185,1165,0
+CAFG.US,D,20230801,000000,22.94,23.08,22.94,23.08,617,0
+CAFG.US,D,20230802,000000,23.215,23.215,23.215,23.215,88,0
+CAFG.US,D,20230803,000000,22.96,22.9702,22.92,22.935,2275,0
+CAFG.US,D,20230804,000000,22.96,23.09,22.825,22.825,685,0
+CAFG.US,D,20230807,000000,22.85,22.96,22.835,22.96,416,0
+CAFG.US,D,20230808,000000,22.84,22.8689,22.8399,22.8689,1591,0
+CAFG.US,D,20230809,000000,22.63,22.71,22.61,22.6816,4260,0
+CAFG.US,D,20230810,000000,22.6898,22.84,22.38,22.38,1124,0
+CAFG.US,D,20230811,000000,22.36,22.36,22.345,22.345,742,0
+CAFG.US,D,20230814,000000,22.21,22.375,22.21,22.375,10333,0
+CAFG.US,D,20230815,000000,22.34,22.34,22.3192,22.3192,1847,0
+CAFG.US,D,20230816,000000,22.1901,22.1901,22.0214,22.0214,906,0
+CAFG.US,D,20230817,000000,22.01,22.01,21.5302,21.5302,4526,0
+CAFG.US,D,20230818,000000,21.5317,21.63,21.5317,21.57,6786,0
+CAFG.US,D,20230821,000000,21.6301,21.69,21.63,21.6402,1668,0
+CAFG.US,D,20230822,000000,21.6645,21.6645,21.6645,21.6645,202,0
+CAFG.US,D,20230823,000000,21.92,21.99,21.92,21.9535,3067,0
+CAFG.US,D,20230824,000000,21.694,21.694,21.6038,21.6038,906,0
+CAFG.US,D,20230825,000000,21.643,21.643,21.643,21.643,21,0
+CAFG.US,D,20230828,000000,21.87,21.87,21.771,21.771,909,0
+CAFG.US,D,20230829,000000,22.0901,22.21,22.0901,22.2003,2606,0
+CAFG.US,D,20230830,000000,22.35,22.47,22.35,22.4058,80526,0
+CAFG.US,D,20230831,000000,22.44,22.52,22.34,22.3718,4206,0
+CAFG.US,D,20230901,000000,22.515,22.55,22.5,22.5365,2563,0
+CAFG.US,D,20230905,000000,21.96,21.96,21.89,21.9418,1173,0
+CAFG.US,D,20230906,000000,21.79,21.9174,21.765,21.9174,534,0
+CAFG.US,D,20230907,000000,21.6899,21.6899,21.65,21.6888,272,0
+CAFG.US,D,20230908,000000,21.61,21.61,21.5458,21.5458,212,0
+CAFG.US,D,20230911,000000,21.6402,21.65,21.41,21.5159,43374,0
+CAFG.US,D,20230912,000000,21.4406,21.4406,21.4406,21.4406,26,0
+CAFG.US,D,20230913,000000,21.48,21.48,21.32,21.3229,642,0
+CAFG.US,D,20230914,000000,21.47,21.6053,21.47,21.6053,256,0
+CAFG.US,D,20230915,000000,21.28,21.28,21.08,21.1757,2254,0
+CAFG.US,D,20230918,000000,21.224,21.224,21.1926,21.1926,138,0
+CAFG.US,D,20230919,000000,21.08,21.17,21.03,21.1384,2024,0
+CAFG.US,D,20230920,000000,21.1,21.1,20.8856,20.8856,408,0
+CAFG.US,D,20230921,000000,20.5,20.5729,20.5,20.5729,362,0
+CAFG.US,D,20230922,000000,20.5501,20.5619,20.55,20.5619,578,0
+CAFG.US,D,20230925,000000,20.4,20.78,20.4,20.7354,3606,0
+CAFG.US,D,20230926,000000,20.7,20.7,20.4936,20.5037,1319,0
+CAFG.US,D,20230927,000000,20.73,20.7716,20.73,20.7716,1038,0
+CAFG.US,D,20230928,000000,21.1,21.1,21.0599,21.0599,2132,0
+CAFG.US,D,20230929,000000,21.13,21.13,20.68,20.68,1372,0
+CAFG.US,D,20231002,000000,20.71,20.73,20.5582,20.5582,794,0
+CAFG.US,D,20231003,000000,20.1963,20.1963,20.1963,20.1963,12,0
+CAFG.US,D,20231004,000000,20.19,20.19,20.19,20.19,223,0
+CAFG.US,D,20231005,000000,20.1643,20.1643,20.1643,20.1643,166,0
+CAFG.US,D,20231006,000000,20.4804,20.5,20.4151,20.4151,1594,0
+CAFG.US,D,20231009,000000,20.52,20.62,20.52,20.62,137,0
+CAFG.US,D,20231010,000000,20.95,20.95,20.87,20.87,1130,0
+CAFG.US,D,20231011,000000,20.955,20.955,20.955,20.955,10,0
+CAFG.US,D,20231012,000000,20.705,20.705,20.4743,20.535,816,0
+CAFG.US,D,20231013,000000,20.35,20.35,20.2984,20.2984,1080,0
+CAFG.US,D,20231016,000000,20.5,20.5114,20.5,20.5114,235,0
+CAFG.US,D,20231017,000000,20.44,20.6261,20.44,20.6261,246,0
+CAFG.US,D,20231018,000000,20.31,20.3834,20.2513,20.2513,1279,0
+CAFG.US,D,20231019,000000,20.1204,20.1204,19.84,19.8891,2026,0
+CAFG.US,D,20231020,000000,19.652,19.652,19.652,19.652,183,0
+CAFG.US,D,20231023,000000,19.5422,19.5422,19.5422,19.5422,1,0
+CAFG.US,D,20231024,000000,19.84,19.84,19.84,19.84,18,0
+CAFG.US,D,20231025,000000,19.6668,19.6668,19.5795,19.5795,3342,0
+CAFG.US,D,20231026,000000,19.5,19.53,19.35,19.3793,1908,0
+CAFG.US,D,20231027,000000,19.34,19.34,19.3191,19.3191,437,0
+CAFG.US,D,20231030,000000,19.27,19.38,19.26,19.337,1011,0
+CAFG.US,D,20231031,000000,19.44,19.49,19.44,19.4577,915,0
+CAFG.US,D,20231101,000000,19.4599,19.5911,19.4599,19.5911,1102,0
+CAFG.US,D,20231102,000000,19.895,19.9953,19.845,19.9953,2930,0
+CAFG.US,D,20231103,000000,20.51,20.51,20.3471,20.4095,6003,0
+CAFG.US,D,20231106,000000,20.2201,20.26,20.22,20.25,5439,0
+CAFG.US,D,20231107,000000,20.2852,20.3,20.2603,20.2603,1720,0
+CAFG.US,D,20231108,000000,20.25,20.25,20.13,20.13,1774,0
+CAFG.US,D,20231109,000000,20.3697,20.3697,20.1426,20.1426,2460,0
+CAFG.US,D,20231110,000000,20.23,20.469,20.23,20.469,87027,0
+CAFG.US,D,20231113,000000,20.5,20.51,20.4603,20.4603,287,0
+CAFG.US,D,20231114,000000,20.9849,21.4384,20.9849,21.3943,5172,0
+CAFG.US,D,20231115,000000,21.48,21.64,21.3748,21.3748,1177,0
+CAFG.US,D,20231116,000000,21.25,21.25,21.13,21.13,2653,0
+CAFG.US,D,20231117,000000,21.3799,21.3799,21.3499,21.3503,783,0
+CAFG.US,D,20231120,000000,21.43,21.48,21.43,21.4531,5792,0
+CAFG.US,D,20231121,000000,21.45,21.45,21.2873,21.2873,647,0
+CAFG.US,D,20231122,000000,21.39,21.42,21.3899,21.3969,5212,0
+CAFG.US,D,20231124,000000,21.5119,21.5119,21.5119,21.5119,82,0
+CAFG.US,D,20231127,000000,21.438,21.57,21.438,21.5024,6695,0
+CAFG.US,D,20231128,000000,21.42,21.47,21.2279,21.2279,5049,0
+CAFG.US,D,20231129,000000,21.39,21.4,21.25,21.2526,4915,0
+CAFG.US,D,20231130,000000,21.35,21.35,21.24,21.3135,1736,0
+CAFG.US,D,20231201,000000,21.46,21.87,21.43,21.8308,8750,0
+CAFG.US,D,20231204,000000,21.88,22.0892,21.88,22.0892,8156,0
+CAFG.US,D,20231205,000000,21.87,21.8762,21.8262,21.8541,3419,0
+CAFG.US,D,20231206,000000,22.185,22.185,21.7847,21.7847,2849,0
+CAFG.US,D,20231207,000000,21.9,21.9192,21.745,21.8791,3338,0
+CAFG.US,D,20231208,000000,22,22.1255,21.99,22.0152,3441,0
+CAFG.US,D,20231211,000000,22.09,22.1706,22.09,22.1703,807,0
+CAFG.US,D,20231212,000000,22.23,22.23,22.0294,22.1345,2383,0
+CAFG.US,D,20231213,000000,22.1432,22.79,22.14,22.7316,4502,0
+CAFG.US,D,20231214,000000,22.95,23.4,22.95,23.29,10189,0
+CAFG.US,D,20231215,000000,23.3,23.34,23.1856,23.2681,3622,0
+CAFG.US,D,20231218,000000,23.27,23.33,22.42,23.2428,104803,0
+CAFG.US,D,20231219,000000,23.59,23.8805,23.59,23.8805,6055,0
+CAFG.US,D,20231220,000000,23.94,24.1298,23.5388,23.5388,5257,0
+CAFG.US,D,20231221,000000,23.86,23.9233,23.745,23.9233,5273,0
+CAFG.US,D,20231222,000000,24.03,24.15,23.993,24.0716,21994,0
+CAFG.US,D,20231226,000000,24.165,24.33,24.14,24.2825,14383,0
+CAFG.US,D,20231227,000000,24.36,24.36,24.23,24.2765,6890,0
+CAFG.US,D,20231228,000000,24.1796,24.1797,24.13,24.1688,16680,0
+CAFG.US,D,20231229,000000,24.2,24.2,23.85,23.8869,13662,0
+CAFG.US,D,20240102,000000,23.6902,23.715,23.6008,23.715,3150,0
+CAFG.US,D,20240103,000000,23.6148,23.6148,23.26,23.2974,854,0
+CAFG.US,D,20240104,000000,23.5205,23.6,23.4506,23.4506,16922,0
+CAFG.US,D,20240105,000000,23.5,23.5,23.27,23.275,3351,0
+CAFG.US,D,20240108,000000,23.44,23.6,23.2,23.55,10704,0
+CAFG.US,D,20240109,000000,23.4,23.402,23.24,23.3556,2247,0
+CAFG.US,D,20240110,000000,23.27,23.42,23.27,23.42,3260,0
+CAFG.US,D,20240111,000000,23.04,23.2841,22.98,23.2841,5689,0
+CAFG.US,D,20240112,000000,23.43,23.43,23.2457,23.3006,8045,0
+CAFG.US,D,20240116,000000,23.29,23.29,23.0702,23.119,5304,0
+CAFG.US,D,20240117,000000,23.04,23.0991,23.0027,23.0991,4786,0
+CAFG.US,D,20240118,000000,23.42,23.42,23.181,23.3936,5194,0
+CAFG.US,D,20240119,000000,23.4152,23.64,23.3027,23.5981,1819,0
+CAFG.US,D,20240122,000000,23.77,24,23.7489,23.9447,7760,0
+CAFG.US,D,20240123,000000,24.18,24.18,23.739,23.7546,19954,0
+CAFG.US,D,20240124,000000,24.17,24.17,23.54,23.62,16568,0
+CAFG.US,D,20240125,000000,23.78,23.82,23.51,23.7,9487,0
+CAFG.US,D,20240126,000000,23.64,23.73,23.6,23.72,1394,0
+CAFG.US,D,20240129,000000,23.63,23.96,23.63,23.96,6186,0
+CAFG.US,D,20240130,000000,23.59,23.9,23.59,23.9,2407,0
+CAFG.US,D,20240131,000000,23.705,23.8755,23.3358,23.3358,14732,0
+CAFG.US,D,20240201,000000,23.46,23.62,23.4232,23.5653,4107,0
+CAFG.US,D,20240202,000000,23.41,23.57,23.28,23.4966,13659,0
+CAFG.US,D,20240205,000000,23.17,23.17,22.9399,23.1534,3777,0
+CAFG.US,D,20240206,000000,23.135,23.2499,23.11,23.1526,4729,0
+CAFG.US,D,20240207,000000,23.22,23.25,23.13,23.201,1375,0
+CAFG.US,D,20240208,000000,23.39,23.54,23.39,23.5251,6588,0
+CAFG.US,D,20240209,000000,23.495,23.77,23.495,23.7394,3107,0
+CAFG.US,D,20240212,000000,23.978,24.19,23.978,24.0858,4616,0
+CAFG.US,D,20240213,000000,23.3504,23.3504,23.2407,23.32,1298,0
+CAFG.US,D,20240214,000000,23.57,23.7724,23.57,23.7724,4890,0
+CAFG.US,D,20240215,000000,23.82,24.08,23.76,24.08,1503,0
+CAFG.US,D,20240216,000000,24.03,24.03,23.76,23.7964,4412,0
+CAFG.US,D,20240220,000000,23.63,23.769,23.4327,23.4457,1862,0
+CAFG.US,D,20240221,000000,23.34,23.46,23.34,23.4134,4736,0
+CAFG.US,D,20240222,000000,23.47,23.6,23.3862,23.5665,2508,0
+CAFG.US,D,20240223,000000,23.5,23.82,23.5,23.7818,6193,0
+CAFG.US,D,20240226,000000,23.84,24.115,23.84,24.1119,1346,0
+CAFG.US,D,20240227,000000,24.27,24.27,24.16,24.2402,13120,0
+CAFG.US,D,20240228,000000,23.95,23.96,23.85,23.8662,5446,0
+CAFG.US,D,20240229,000000,24.0085,24.1247,24.0085,24.1247,617,0
+CAFG.US,D,20240301,000000,24.25,24.3,24.235,24.3,1370,0
+CAFG.US,D,20240304,000000,24.37,24.37,24.1291,24.1291,3953,0
+CAFG.US,D,20240305,000000,23.99,23.99,23.8094,23.8698,3764,0
+CAFG.US,D,20240306,000000,24.11,24.11,23.88,23.9042,2723,0
+CAFG.US,D,20240307,000000,24.18,24.21,24.0378,24.047,3683,0
+CAFG.US,D,20240308,000000,24.28,24.28,23.8,23.8022,6870,0
+CAFG.US,D,20240311,000000,23.63,23.63,23.41,23.56,1052,0
+CAFG.US,D,20240312,000000,23.61,23.61,23.3,23.5257,13184,0
+CAFG.US,D,20240313,000000,23.69,23.74,23.6367,23.6367,765,0
+CAFG.US,D,20240314,000000,23.54,23.54,23.23,23.2771,576,0
+CAFG.US,D,20240315,000000,23.37,23.393,23.28,23.393,3942,0
+CAFG.US,D,20240318,000000,23.42,23.47,23.3524,23.3524,1469,0
+CAFG.US,D,20240319,000000,23.31,23.5172,23.31,23.4857,2709,0
+CAFG.US,D,20240320,000000,23.38,23.7408,23.37,23.7408,26398,0
+CAFG.US,D,20240321,000000,23.8985,24.025,23.8985,24.025,942,0
+CAFG.US,D,20240322,000000,23.9,23.9,23.8031,23.8031,7850,0
+CAFG.US,D,20240325,000000,23.7455,23.7455,23.5727,23.5727,584,0
+CAFG.US,D,20240326,000000,23.6434,23.6434,23.5524,23.5524,1429,0
+CAFG.US,D,20240327,000000,23.8,23.88,23.79,23.8716,3720,0
+CAFG.US,D,20240328,000000,24.0478,24.095,24.01,24.0706,4671,0
+CAFG.US,D,20240401,000000,24.11,24.11,23.8727,23.9216,19424,0
+CAFG.US,D,20240402,000000,23.5199,23.5199,23.39,23.4832,1813,0
+CAFG.US,D,20240403,000000,23.67,23.68,23.6368,23.6418,1132,0
+CAFG.US,D,20240404,000000,23.83,23.86,23.3975,23.3975,12041,0
+CAFG.US,D,20240405,000000,23.41,23.5713,23.41,23.5713,5501,0
+CAFG.US,D,20240408,000000,23.67,23.67,23.6071,23.629,696,0
+CAFG.US,D,20240409,000000,23.4899,23.58,23.4458,23.5275,3458,0
+CAFG.US,D,20240410,000000,23.07,23.07,22.895,22.9679,5869,0
+CAFG.US,D,20240411,000000,23.06,23.0735,22.9241,23.0735,1282,0
+CAFG.US,D,20240412,000000,22.77,22.77,22.68,22.7199,1925,0
+CAFG.US,D,20240415,000000,22.93,22.93,22.568,22.6042,1152,0
+CAFG.US,D,20240416,000000,22.66,22.665,22.65,22.665,5270,0
+CAFG.US,D,20240417,000000,22.42,22.4961,22.3657,22.3872,2036,0
+CAFG.US,D,20240418,000000,22.55,22.55,22.3,22.3074,2314,0
+CAFG.US,D,20240419,000000,22.44,22.44,22.3995,22.3995,1069,0
+CAFG.US,D,20240422,000000,22.4201,22.6738,22.4201,22.6738,1083,0
+CAFG.US,D,20240423,000000,22.82,23.2037,22.82,23.2037,541,0
+CAFG.US,D,20240424,000000,23.345,23.345,23.1284,23.1284,641,0
+CAFG.US,D,20240425,000000,22.86,23.0025,22.86,23.0025,250,0
+CAFG.US,D,20240426,000000,23.24,23.24,23.218,23.2353,1413,0
+CAFG.US,D,20240429,000000,23.345,23.4222,23.345,23.4222,158,0
+CAFG.US,D,20240430,000000,23.03,23.03,22.9354,22.9354,273,0
+CAFG.US,D,20240501,000000,23.15,23.1536,23.15,23.1536,204,0
+CAFG.US,D,20240502,000000,23.4199,23.5128,23.4199,23.5128,2156,0
+CAFG.US,D,20240503,000000,23.7099,23.71,23.699,23.7031,1321,0
+CAFG.US,D,20240506,000000,23.84,23.98,23.84,23.8425,2294,0
+CAFG.US,D,20240507,000000,23.96,23.96,23.9,23.905,1409,0
+CAFG.US,D,20240508,000000,23.81,23.86,23.77,23.853,1939,0
+CAFG.US,D,20240509,000000,24.01,24.0513,23.9145,24.0513,5205,0
+CAFG.US,D,20240510,000000,24.01,24.01,23.812,23.8524,4954,0
+CAFG.US,D,20240513,000000,23.9795,24,23.8053,23.8053,1301,0
+CAFG.US,D,20240514,000000,23.9195,23.9794,23.9195,23.9794,999,0
+CAFG.US,D,20240515,000000,24.1,24.14,24.07,24.1057,8734,0
+CAFG.US,D,20240516,000000,23.97,23.9839,23.96,23.9839,9360,0
+CAFG.US,D,20240517,000000,24.05,24.05,23.8594,23.8831,4306,0
+CAFG.US,D,20240520,000000,23.95,24.1597,23.95,24.0932,2140,0
+CAFG.US,D,20240521,000000,24.07,24.23,24.07,24.2259,1416,0
+CAFG.US,D,20240522,000000,24.0397,24.0397,24.0397,24.0397,52,0
+CAFG.US,D,20240523,000000,24.2,24.2,23.81,23.8475,16559,0
+CAFG.US,D,20240524,000000,24.089,24.1563,24.089,24.1563,1193,0
+CAFG.US,D,20240528,000000,24.1578,24.1578,24.1578,24.1578,354,0
+CAFG.US,D,20240529,000000,24.2441,24.2441,24.2441,24.2441,25,0
+CAFG.US,D,20240530,000000,24.3566,24.3566,24.3566,24.3566,164,0
+CAFG.US,D,20240531,000000,24.41,24.41,24.1376,24.3632,3412,0
+CAFG.US,D,20240603,000000,24.4057,24.45,24.3057,24.42,3291,0
+CAFG.US,D,20240604,000000,23.97,23.97,23.89,23.9074,1027,0
+CAFG.US,D,20240605,000000,23.94,24.27,23.94,24.2324,3072,0
+CAFG.US,D,20240606,000000,24.15,24.2156,23.95,23.9924,6891,0
+CAFG.US,D,20240607,000000,23.87,23.87,23.7849,23.7849,1331,0
+CAFG.US,D,20240610,000000,23.61,23.8224,23.49,23.8224,5274,0
+CAFG.US,D,20240611,000000,23.76,23.76,23.65,23.7377,656,0
+CAFG.US,D,20240612,000000,24.26,24.26,24,24.02,4457,0
+CAFG.US,D,20240613,000000,23.98,23.98,23.7,23.8987,2288,0
+CAFG.US,D,20240614,000000,23.4431,23.5204,23.4431,23.5011,5142,0
+CAFG.US,D,20240617,000000,23.47,23.79,23.47,23.7041,16222,0
+CAFG.US,D,20240618,000000,23.72,23.76,23.6,23.73,8598,0
+CAFG.US,D,20240620,000000,23.63,23.69,23.41,23.4242,5499,0
+CAFG.US,D,20240621,000000,23.3996,23.46,23.3996,23.46,2975,0
+CAFG.US,D,20240624,000000,23.56,23.63,23.46,23.46,566,0
+CAFG.US,D,20240625,000000,23.366,23.48,23.355,23.4424,85256,0
+CAFG.US,D,20240626,000000,23.36,23.49,23.36,23.4599,26880,0
+CAFG.US,D,20240627,000000,23.43,23.5,23.38,23.4677,4109,0
+CAFG.US,D,20240628,000000,23.74,23.74,23.5,23.6371,17930,0
+CAFG.US,D,20240701,000000,23.82,24.01,23.575,23.6206,20360,0
+CAFG.US,D,20240702,000000,23.58,23.68,23.4601,23.6302,3523,0
+CAFG.US,D,20240703,000000,23.66,23.66,23.5599,23.583,42407,0
+CAFG.US,D,20240705,000000,23.55,23.55,23.3036,23.3871,7238,0
+CAFG.US,D,20240708,000000,23.65,23.6523,23.49,23.5074,7338,0
+CAFG.US,D,20240709,000000,23.37,23.37,23.19,23.2244,1114,0
+CAFG.US,D,20240710,000000,23.28,23.39,23.255,23.3476,5804,0
+CAFG.US,D,20240711,000000,23.69,24,23.6899,23.9,7818,0
+CAFG.US,D,20240712,000000,24.27,24.35,24.1441,24.1441,27821,0
+CAFG.US,D,20240715,000000,24.31,24.7483,24.31,24.5387,6945,0
+CAFG.US,D,20240716,000000,24.9,25.4318,24.9,25.4318,7700,0
+CAFG.US,D,20240717,000000,25.2,25.58,24.9974,24.9974,18458,0
+CAFG.US,D,20240718,000000,25.03,25.17,24.5408,24.587,10936,0
+CAFG.US,D,20240719,000000,24.68,24.68,24.505,24.56,818,0
+CAFG.US,D,20240722,000000,24.47,24.95,24.47,24.9146,3746,0
+CAFG.US,D,20240723,000000,24.79,25.17,24.77,25.007,9584,0
+CAFG.US,D,20240724,000000,24.89,24.9812,24.505,24.5057,4260,0
+CAFG.US,D,20240725,000000,24.6758,24.9499,24.64,24.64,3052,0
+CAFG.US,D,20240726,000000,24.95,25.1095,24.93,25.1095,683,0
+CAFG.US,D,20240729,000000,25.08,25.1204,24.96,25.0225,12902,0
+CAFG.US,D,20240730,000000,25.18,25.18,24.95,25.0209,14109,0
+CAFG.US,D,20240731,000000,25.43,25.697,25.36,25.427,5091,0
+CAFG.US,D,20240801,000000,25.61,25.64,24.75,24.8607,7319,0
+CAFG.US,D,20240802,000000,24.06,24.09,23.8044,24.035,8033,0
+CAFG.US,D,20240805,000000,22.91,23.42,22.91,23.22,3309,0
+CAFG.US,D,20240806,000000,23.35,23.84,23.35,23.6353,3562,0
+CAFG.US,D,20240807,000000,23.93,23.93,23.18,23.18,875,0
+CAFG.US,D,20240808,000000,23.5,23.72,23.5,23.7082,3638,0
+CAFG.US,D,20240809,000000,23.74,23.76,23.6989,23.6989,12001,0
+CAFG.US,D,20240812,000000,23.71,23.71,23.47,23.5034,5935,0
+CAFG.US,D,20240813,000000,23.7124,23.9084,23.7124,23.9084,9465,0
+CAFG.US,D,20240814,000000,24,24,23.69,23.7157,21420,0
+CAFG.US,D,20240815,000000,24.22,24.45,24.22,24.2881,1637,0
+CAFG.US,D,20240816,000000,24.28,24.46,24.21,24.3147,23250,0
+CAFG.US,D,20240819,000000,24.4499,24.5322,24.441,24.5322,4212,0
+CAFG.US,D,20240820,000000,24.59,24.59,24.38,24.4131,2231,0
+CAFG.US,D,20240821,000000,24.52,24.78,24.52,24.7708,3113,0
+CAFG.US,D,20240822,000000,24.72,24.73,24.5205,24.5205,7720,0
+CAFG.US,D,20240823,000000,24.72,25.33,24.72,25.295,1670,0
+CAFG.US,D,20240826,000000,25.41,25.53,25.3,25.305,5261,0
+CAFG.US,D,20240827,000000,25.0601,25.09,25.01,25.01,3584,0
+CAFG.US,D,20240828,000000,24.87,24.87,24.61,24.61,3329,0
+CAFG.US,D,20240829,000000,24.8671,24.8671,24.8671,24.8671,338,0
+CAFG.US,D,20240830,000000,24.98,25.12,24.8999,25.0711,1200,0
+CAFG.US,D,20240903,000000,24.44,24.44,24.11,24.11,3744,0
+CAFG.US,D,20240904,000000,24.05,24.205,24.0205,24.1058,6233,0
+CAFG.US,D,20240905,000000,24.1299,24.15,23.86,23.86,4440,0
+CAFG.US,D,20240906,000000,24.05,24.06,23.57,23.57,841,0
+CAFG.US,D,20240909,000000,23.53,23.62,23.47,23.47,4440,0
+CAFG.US,D,20240910,000000,23.61,23.61,23.37,23.51,1631,0
+CAFG.US,D,20240911,000000,23.39,23.61,23.1012,23.53,1746,0
+CAFG.US,D,20240912,000000,23.88,23.92,23.8552,23.8552,1599,0
+CAFG.US,D,20240913,000000,24.1,24.4767,24.1,24.3798,6276,0
+CAFG.US,D,20240916,000000,24.5,24.54,24.31,24.4616,14418,0
+CAFG.US,D,20240917,000000,24.82,24.945,24.7081,24.7081,13481,0
+CAFG.US,D,20240918,000000,24.74,25.17,24.73,24.7684,10439,0
+CAFG.US,D,20240919,000000,25.44,25.44,25.09,25.33,10804,0
+CAFG.US,D,20240920,000000,25.67,25.67,25.24,25.2707,2343,0
+CAFG.US,D,20240923,000000,25.34,25.36,25.1,25.195,7766,0
+CAFG.US,D,20240924,000000,25.18,25.27,25.15,25.26,3557,0
+CAFG.US,D,20240925,000000,25.18,25.18,24.925,24.925,2552,0
+CAFG.US,D,20240926,000000,25.16,25.16,24.9999,25.045,6582,0
+CAFG.US,D,20240927,000000,25.32,25.44,25.28,25.28,5209,0
+CAFG.US,D,20240930,000000,25.17,25.4716,25.17,25.4716,2204,0
+CAFG.US,D,20241001,000000,25.45,25.45,25.08,25.25,8594,0
+CAFG.US,D,20241002,000000,25.22,25.24,25.0201,25.07,7008,0
+CAFG.US,D,20241003,000000,24.94,24.97,24.84,24.855,9266,0
+CAFG.US,D,20241004,000000,25.16,25.3,25.09,25.3,11634,0
+CAFG.US,D,20241007,000000,25.15,25.15,25.14,25.14,468,0
+CAFG.US,D,20241008,000000,25.19,25.19,25.19,25.19,368,0
+CAFG.US,D,20241009,000000,25.29,25.3,25.29,25.3,693,0
+CAFG.US,D,20241010,000000,25.13,25.13,24.88,25.06,4372,0
+CAFG.US,D,20241011,000000,25.23,25.46,25.23,25.44,548,0
+CAFG.US,D,20241014,000000,25.5035,25.51,25.4052,25.51,3301,0
+CAFG.US,D,20241015,000000,25.52,25.77,25.52,25.5993,3063,0
+CAFG.US,D,20241016,000000,25.89,25.89,25.8,25.8,940,0
+CAFG.US,D,20241017,000000,25.71,25.76,25.7,25.76,759,0
+CAFG.US,D,20241018,000000,25.77,25.77,25.5,25.5,1163,0
+CAFG.US,D,20241021,000000,25.3199,25.3199,25.29,25.31,604,0
+CAFG.US,D,20241022,000000,25.21,25.21,25.15,25.15,261,0
+CAFG.US,D,20241023,000000,24.879,24.935,24.8611,24.935,409,0
+CAFG.US,D,20241024,000000,25.02,25.02,24.79,24.79,531,0
+CAFG.US,D,20241025,000000,24.86,24.86,24.86,24.86,59,0
+CAFG.US,D,20241028,000000,25.16,25.1601,25.05,25.05,1726,0
+CAFG.US,D,20241029,000000,25.01,25.21,25.01,25.21,2787,0
+CAFG.US,D,20241030,000000,25.14,25.58,25.14,25.35,1913,0
+CAFG.US,D,20241031,000000,25.25,25.25,25.1209,25.1209,2335,0
+CAFG.US,D,20241101,000000,25.43,25.43,25.38,25.38,7232,0
+CAFG.US,D,20241104,000000,25.38,25.54,25.38,25.45,1381,0
+CAFG.US,D,20241105,000000,25.6,25.965,25.58,25.965,943,0
+CAFG.US,D,20241106,000000,26.97,27.36,26.97,27.33,7970,0
+CAFG.US,D,20241107,000000,27.33,27.33,27.1877,27.1877,8364,0
+CAFG.US,D,20241108,000000,27.13,27.52,27.13,27.37,3148,0
+CAFG.US,D,20241111,000000,27.61,27.68,27.5399,27.6459,5823,0
+CAFG.US,D,20241112,000000,27.65,27.65,27.25,27.26,3084,0
+CAFG.US,D,20241113,000000,27.36,27.36,27.077,27.077,2594,0
+CAFG.US,D,20241114,000000,27.1,27.1,26.44,26.45,3335,0
+CAFG.US,D,20241115,000000,26.27,26.27,26.07,26.11,1794,0
+CAFG.US,D,20241118,000000,26.23,26.23,26.1,26.14,23075,0
+CAFG.US,D,20241119,000000,25.925,26.22,25.89,26.18,1926,0
+CAFG.US,D,20241120,000000,26.07,26.4,26.01,26.4,3468,0
+CAFG.US,D,20241121,000000,26.53,26.91,26.4989,26.76,8073,0
+CAFG.US,D,20241122,000000,26.92,27.32,26.92,27.32,6824,0
+CAFG.US,D,20241125,000000,27.6,27.78,27.53,27.53,5451,0
+CAFG.US,D,20241126,000000,27.5,27.5,27.24,27.43,9609,0
+CAFG.US,D,20241127,000000,27.32,27.375,27.3,27.33,4709,0
+CAFG.US,D,20241129,000000,27.47,27.47,27.22,27.22,553,0
+CAFG.US,D,20241202,000000,27.25,27.46,27.1,27.33,3054,0
+CAFG.US,D,20241203,000000,27.53,27.53,27.1295,27.23,3338,0
+CAFG.US,D,20241204,000000,27.38,27.38,27.235,27.26,16403,0
+CAFG.US,D,20241205,000000,27.19,27.19,27.01,27.02,43506,0
+CAFG.US,D,20241206,000000,27.16,27.16,26.87,26.91,8829,0
+CAFG.US,D,20241209,000000,27.08,27.15,26.79,26.79,16754,0
+CAFG.US,D,20241210,000000,26.76,26.92,26.76,26.9199,1899,0
+CAFG.US,D,20241211,000000,27.04,27.31,27.04,27.1287,1302,0
+CAFG.US,D,20241212,000000,27.06,27.06,26.98,26.98,1385,0
+CAFG.US,D,20241213,000000,26.97,26.97,26.64,26.83,6550,0
+CAFG.US,D,20241216,000000,26.7,26.96,26.7,26.82,8222,0
+CAFG.US,D,20241217,000000,26.77,26.77,26.52,26.5686,6078,0
+CAFG.US,D,20241218,000000,26.6391,26.6391,25.4299,25.6263,4006,0
+CAFG.US,D,20241219,000000,25.83,25.83,25.5836,25.65,31469,0
+CAFG.US,D,20241220,000000,25.74,25.9901,25.715,25.77,7438,0
+CAFG.US,D,20241223,000000,25.57,25.68,25.53,25.61,4436,0
+CAFG.US,D,20241224,000000,25.63,25.86,25.6299,25.86,4228,0
+CAFG.US,D,20241226,000000,25.835,26,25.835,25.95,1017,0
+CAFG.US,D,20241227,000000,25.82,25.82,25.45,25.68,3927,0
+CAFG.US,D,20241230,000000,25.25,25.57,25.23,25.49,44639,0
+CAFG.US,D,20241231,000000,25.64,25.66,25.405,25.45,10497,0
+CAFG.US,D,20250102,000000,25.63,25.73,25.38,25.56,21436,0
+CAFG.US,D,20250103,000000,25.67,25.75,25.6,25.72,17334,0
+CAFG.US,D,20250106,000000,25.89,25.93,25.69,25.75,12752,0
+CAFG.US,D,20250107,000000,25.57,25.57,25.3699,25.53,4096,0
+CAFG.US,D,20250108,000000,25.48,25.71,25.48,25.71,2562,0
+CAFG.US,D,20250110,000000,25.29,25.3,25.07,25.16,14982,0
+CAFG.US,D,20250113,000000,25.0565,25.2915,25.02,25.2915,3036,0
+CAFG.US,D,20250114,000000,25.53,25.56,25.305,25.56,21555,0
+CAFG.US,D,20250115,000000,25.9154,25.932,25.71,25.8659,6411,0
+CAFG.US,D,20250116,000000,25.73,25.96,25.73,25.92,8215,0
+CAFG.US,D,20250117,000000,26.04,26.04,25.92,25.9925,4455,0
+CAFG.US,D,20250121,000000,26.26,26.4756,26.26,26.4756,13834,0
+CAFG.US,D,20250122,000000,26.32,26.32,26.07,26.1266,5906,0
+CAFG.US,D,20250123,000000,25.978,26.2065,25.97,26.2065,1269,0
+CAFG.US,D,20250124,000000,26.14,26.22,26.0799,26.0923,2426,0
+CAFG.US,D,20250127,000000,25.79,26.31,25.79,26.1,29070,0
+CAFG.US,D,20250128,000000,26.24,26.3195,26.24,26.2888,1018,0
+CAFG.US,D,20250129,000000,26.335,26.335,26.14,26.2566,2983,0
+CAFG.US,D,20250130,000000,26.53,26.62,26.4997,26.4997,2624,0
+CAFG.US,D,20250131,000000,26.5,26.52,26.1,26.13,8638,0
+CAFG.US,D,20250203,000000,25.6,25.98,25.59,25.8,49132,0
+CAFG.US,D,20250204,000000,25.82,26.13,25.82,26.1111,4575,0
+CAFG.US,D,20250205,000000,26.3,26.35,26.3,26.35,510,0
+CAFG.US,D,20250206,000000,26.4,26.4,26.08,26.1227,17308,0
+CAFG.US,D,20250207,000000,26.32,26.33,26.0399,26.04,6454,0
+CAFG.US,D,20250210,000000,26.18,26.18,26.135,26.135,1766,0
+CAFG.US,D,20250211,000000,26.1,26.1001,25.9832,25.9965,4395,0
+CAFG.US,D,20250212,000000,25.77,25.8201,25.73,25.73,5677,0
+CAFG.US,D,20250213,000000,26,26.37,26,26.37,8379,0
+CAFG.US,D,20250214,000000,26.32,26.32,26.2475,26.2475,2234,0
+CAFG.US,D,20250218,000000,26.32,26.3205,26.185,26.2637,13275,0
+CAFG.US,D,20250219,000000,26.06,26.245,26.06,26.2223,1161,0
+CAFG.US,D,20250220,000000,26.03,26.03,25.81,25.9288,1171,0
+CAFG.US,D,20250221,000000,25.9,25.9,25.09,25.09,4622,0
+CAFG.US,D,20250224,000000,25.21,25.21,24.9087,25.15,3737,0
+CAFG.US,D,20250225,000000,24.85,24.85,24.6205,24.7,1525,0
+CAFG.US,D,20250226,000000,25.03,25.085,24.6,24.71,3636,0
+CAFG.US,D,20250227,000000,24.64,24.68,24.166,24.166,5204,0
+CAFG.US,D,20250228,000000,24.05,24.36,24.05,24.36,34183,0
+CAFG.US,D,20250303,000000,24.46,24.46,23.72,23.7358,7655,0
+CAFG.US,D,20250304,000000,23.4,23.7234,23.26,23.56,10286,0
+CAFG.US,D,20250305,000000,23.5534,23.77,23.54,23.765,2112,0
+CAFG.US,D,20250306,000000,23.45,23.5906,23.31,23.39,18839,0
+CAFG.US,D,20250307,000000,23.27,23.56,23.225,23.5463,2991,0
+CAFG.US,D,20250310,000000,23.33,23.59,23.33,23.44,5704,0
+CAFG.US,D,20250311,000000,23.44,23.6064,23.25,23.43,10127,0
+CAFG.US,D,20250312,000000,23.52,23.59,23.22,23.247,81123,0
+CAFG.US,D,20250313,000000,23.105,23.105,22.66,22.76,1939,0
+CAFG.US,D,20250314,000000,22.975,23.23,22.92,23.21,19268,0
+CAFG.US,D,20250317,000000,23.2,23.61,23.2,23.56,8414,0
+CAFG.US,D,20250318,000000,23.34,23.4299,23.31,23.375,6797,0
+CAFG.US,D,20250319,000000,23.2441,23.87,23.2441,23.78,6065,0
+CAFG.US,D,20250320,000000,23.63,23.805,23.56,23.57,8000,0
+CAFG.US,D,20250321,000000,23.36,23.62,23.34,23.62,4019,0
+CAFG.US,D,20250324,000000,24.02,24.14,24.0117,24.1,2636,0
+CAFG.US,D,20250325,000000,24.15,24.1997,24.11,24.19,7804,0
+CAFG.US,D,20250326,000000,24.18,24.18,23.92,23.97,4233,0
+CAFG.US,D,20250327,000000,23.96,23.96,23.85,23.9,1574,0
+CAFG.US,D,20250328,000000,23.69,23.69,23.32,23.435,7486,0
+CAFG.US,D,20250331,000000,23.55,24.27,23.55,24.17,8146,0
+CAFG.US,D,20250401,000000,24.09,24.15,23.85,24.04,9820,0
+CAFG.US,D,20250402,000000,23.71,24.24,23.71,24.24,23472,0
+CAFG.US,D,20250403,000000,23.17,23.17,22.8,22.87,18463,0
+CAFG.US,D,20250404,000000,22.0299,22.0299,21.6516,21.78,27038,0
+CAFG.US,D,20250407,000000,20.9,22.44,20.9,21.55,31535,0
+CAFG.US,D,20250408,000000,21.95,21.9501,20.87,21.07,29384,0
+CAFG.US,D,20250409,000000,20.9,22.7875,20.73,22.73,25025,0
+CAFG.US,D,20250410,000000,22.08,22.08,21.4669,21.78,2540,0
+CAFG.US,D,20250411,000000,22.1002,22.23,22.1002,22.23,695,0
+CAFG.US,D,20250414,000000,22.63,22.63,22.17,22.34,3235,0
+CAFG.US,D,20250415,000000,22.48,22.48,22.34,22.41,443,0
+CAFG.US,D,20250416,000000,22.19,22.19,21.8699,22.04,1387,0
+CAFG.US,D,20250417,000000,22.03,22.175,22.03,22.12,2612,0
+CAFG.US,D,20250421,000000,21.9,21.9,21.5874,21.72,5110,0
+CAFG.US,D,20250422,000000,21.985,22.16,21.92,22.16,6000,0
+CAFG.US,D,20250423,000000,22.96,22.96,22.4664,22.4664,3791,0
+CAFG.US,D,20250424,000000,22.85,22.8903,22.81,22.8903,8226,0
+CAFG.US,D,20250425,000000,22.74,22.97,22.74,22.97,1809,0
+CAFG.US,D,20250428,000000,23.0415,23.09,22.82,23.09,9475,0
+CAFG.US,D,20250429,000000,22.98,23.2901,22.98,23.265,2411,0
+CAFG.US,D,20250430,000000,22.96,23.0846,22.81,23.0846,1554,0
+CAFG.US,D,20250501,000000,23.18,23.27,22.93,23.11,7159,0
+CAFG.US,D,20250502,000000,23.5266,23.59,23.51,23.56,1325,0
+CAFG.US,D,20250505,000000,23.46,23.58,23.46,23.46,3699,0
+CAFG.US,D,20250506,000000,23.21,23.31,23.18,23.24,1270,0
+CAFG.US,D,20250507,000000,23.25,23.32,23.16,23.16,4712,0
+CAFG.US,D,20250508,000000,23.31,23.6066,23.18,23.45,2544,0
+CAFG.US,D,20250509,000000,23.7,23.7,23.53,23.585,2724,0
+CAFG.US,D,20250512,000000,24.09,24.48,24.09,24.25,4121,0
+CAFG.US,D,20250513,000000,24.39,24.41,24.28,24.28,798,0
+CAFG.US,D,20250514,000000,24.29,24.29,24.16,24.16,4007,0
+CAFG.US,D,20250515,000000,24.18,24.2495,24.07,24.2495,7901,0
+CAFG.US,D,20250516,000000,24.3706,24.5653,24.3301,24.5653,18494,0
+CAFG.US,D,20250519,000000,24.4,24.4798,24.4,24.4798,475,0
+CAFG.US,D,20250520,000000,24.4046,24.5582,24.4046,24.55,2403,0
+CAFG.US,D,20250521,000000,23.995,23.995,23.9766,23.98,732,0
+CAFG.US,D,20250522,000000,24.005,24.005,23.925,23.925,885,0
+CAFG.US,D,20250523,000000,23.7803,23.7803,23.75,23.75,254,0
+CAFG.US,D,20250527,000000,24.15,24.1664,24.15,24.165,1622,0
+CAFG.US,D,20250528,000000,24.056,24.056,23.9682,23.9682,494,0
+CAFG.US,D,20250529,000000,23.9861,24.05,23.9861,24.05,3160,0
+CAFG.US,D,20250530,000000,24.02,24.11,24.02,24.1,473,0
+CAFG.US,D,20250602,000000,24.007,24.04,23.94,24.04,4966,0
+CAFG.US,D,20250603,000000,24.26,24.323,24.2538,24.323,762,0
+CAFG.US,D,20250604,000000,24.37,24.42,24.295,24.36,1882,0
+CAFG.US,D,20250605,000000,24.34,24.3551,24.22,24.255,848,0
+CAFG.US,D,20250606,000000,24.3905,24.4922,24.3801,24.4922,2668,0
+CAFG.US,D,20250609,000000,24.66,24.68,24.6,24.635,1134,0
+CAFG.US,D,20250610,000000,24.68,24.7799,24.47,24.69,1272,0
+CAFG.US,D,20250611,000000,24.75,24.76,24.5017,24.5017,2662,0
+CAFG.US,D,20250612,000000,24.26,24.35,24.25,24.35,5815,0
+CAFG.US,D,20250613,000000,24.01,24.01,23.8962,23.8962,23973,0
+CAFG.US,D,20250616,000000,24.05,24.18,24.05,24.18,1986,0
+CAFG.US,D,20250617,000000,24.093,24.155,23.99,24.03,3225,0
+CAFG.US,D,20250618,000000,24.026,24.22,24,24,3006,0
+CAFG.US,D,20250620,000000,24.08,24.185,23.9003,23.93,20069,0
+CAFG.US,D,20250623,000000,24.05,24.17,24.04,24.17,35153,0
+CAFG.US,D,20250624,000000,24.38,24.41,24.1978,24.35,6898,0
+CAFG.US,D,20250625,000000,24.275,24.275,24.11,24.11,2477,0
+CAFG.US,D,20250626,000000,24.22,24.42,24.22,24.42,6841,0
+CAFG.US,D,20250627,000000,24.57,24.57,24.2699,24.39,2780,0
+CAFG.US,D,20250630,000000,24.4704,24.48,24.4,24.47,1546,0
+CAFG.US,D,20250701,000000,24.42,24.6995,24.4,24.54,2810,0
+CAFG.US,D,20250702,000000,24.5,24.8,24.469,24.64,25155,0
+CAFG.US,D,20250703,000000,24.7,24.82,24.69,24.82,2560,0
+CAFG.US,D,20250707,000000,24.81,24.81,24.47,24.48,834,0
+CAFG.US,D,20250708,000000,24.54,24.625,24.52,24.5807,7802,0
+CAFG.US,D,20250709,000000,24.53,24.71,24.52,24.71,3416,0
+CAFG.US,D,20250710,000000,24.72,24.94,24.7185,24.74,12638,0
+CAFG.US,D,20250711,000000,24.56,24.56,24.3954,24.3954,1484,0
+CAFG.US,D,20250714,000000,24.35,24.41,24.35,24.41,1226,0
+CAFG.US,D,20250715,000000,24.24,24.33,24.09,24.09,13610,0
+CAFG.US,D,20250716,000000,24.19,24.26,24.1827,24.195,3906,0
+CAFG.US,D,20250717,000000,24.57,24.57,24.5005,24.5649,3889,0
+CAFG.US,D,20250718,000000,24.74,24.74,24.27,24.27,3959,0
+CAFG.US,D,20250721,000000,24.34,24.46,24.2405,24.2405,8278,0
+CAFG.US,D,20250722,000000,24.26,24.34,24.26,24.3072,4386,0
+CAFG.US,D,20250723,000000,24.47,24.6299,24.47,24.6096,1852,0
+CAFG.US,D,20250724,000000,24.57,24.57,24.3198,24.3198,2914,0
+CAFG.US,D,20250725,000000,24.35,24.44,24.33,24.4119,19808,0
+CAFG.US,D,20250728,000000,24.45,24.49,24.4,24.4006,17531,0
+CAFG.US,D,20250729,000000,24.55,24.55,24.3,24.3294,15045,0
+CAFG.US,D,20250730,000000,24.47,24.6564,24.3199,24.415,10745,0
+CAFG.US,D,20250731,000000,24.35,24.36,24.1441,24.1441,2443,0
+CAFG.US,D,20250801,000000,24,24,23.675,23.9095,8211,0
+CAFG.US,D,20250804,000000,23.96,24.3151,23.96,24.3151,3094,0
+CAFG.US,D,20250805,000000,24.52,24.52,24.21,24.4327,14017,0
+CAFG.US,D,20250806,000000,24.6,24.709,24.59,24.69,1759,0
+CAFG.US,D,20250807,000000,24.54,24.5739,24.4485,24.5739,26320,0
+CAFG.US,D,20250808,000000,24.73,24.73,24.6364,24.6364,1852,0
+CAFG.US,D,20250811,000000,24.7,24.7,24.557,24.557,895,0
+CAFG.US,D,20250812,000000,24.8728,25.32,24.8728,25.32,5860,0
+CAFG.US,D,20250813,000000,25.37,25.82,25.37,25.82,3084,0
+CAFG.US,D,20250814,000000,25.59,25.59,25.31,25.41,6401,0
+CAFG.US,D,20250815,000000,25.33,25.37,25.3299,25.37,1554,0
+CAFG.US,D,20250818,000000,25.5336,25.5336,25.4975,25.4975,550,0
+CAFG.US,D,20250819,000000,25.5574,25.69,25.4,25.4482,1521,0
+CAFG.US,D,20250820,000000,25.38,25.38,25.3333,25.3333,389,0
+CAFG.US,D,20250821,000000,25.38,25.4851,25.38,25.4666,1045,0
+CAFG.US,D,20250822,000000,26.22,26.22,26.1515,26.2051,5365,0
+CAFG.US,D,20250825,000000,26.045,26.045,25.9244,25.9244,1341,0
+CAFG.US,D,20250826,000000,25.97,25.97,25.9106,25.9106,3580,0
+CAFG.US,D,20250827,000000,25.83,26.1326,25.83,26.1326,3199,0
+CAFG.US,D,20250828,000000,26.04,26.0999,26.04,26.0999,480,0
+CAFG.US,D,20250829,000000,25.97,25.97,25.954,25.954,431,0
+CAFG.US,D,20250902,000000,25.7462,25.87,25.7462,25.8495,667,0
+CAFG.US,D,20250903,000000,25.78,25.88,25.707,25.7611,901,0
+CAFG.US,D,20250904,000000,25.87,25.99,25.87,25.99,677,0
+CAFG.US,D,20250905,000000,26.11,26.11,25.955,25.955,368,0
+CAFG.US,D,20250908,000000,26.01,26.14,25.88,26.045,12650,0
+CAFG.US,D,20250910,000000,25.79,25.809,25.6959,25.6959,2578,0
+CAFG.US,D,20250911,000000,25.76,26.3,25.76,26.3,1922,0
+CAFG.US,D,20250912,000000,26.001,26.001,25.9398,25.9398,503,0
+CAFG.US,D,20250915,000000,25.851,25.851,25.825,25.825,2976,0
+CAFG.US,D,20250916,000000,25.69,25.825,25.69,25.825,451,0
+CAFG.US,D,20250918,000000,26.2702,26.47,26.2702,26.415,1141,0
+CAFG.US,D,20250919,000000,26.34,26.361,26.12,26.1203,2009,0
+CAFG.US,D,20250922,000000,26.17,26.36,26.17,26.36,2573,0
+CAFG.US,D,20250923,000000,26.53,26.53,26.2543,26.2543,681,0
+CAFG.US,D,20250924,000000,26.0597,26.0597,25.89,25.9045,3618,0
+CAFG.US,D,20250925,000000,25.66,25.705,25.659,25.705,574,0
+CAFG.US,D,20250926,000000,25.8,25.955,25.7999,25.955,1173,0
+CAFG.US,D,20250929,000000,26.11,26.11,25.83,25.8627,12830,0
+CAFG.US,D,20250930,000000,25.8,25.955,25.77,25.955,8383,0
+CAFG.US,D,20251001,000000,25.8,25.99,25.8,25.9848,1552,0
+CAFG.US,D,20251002,000000,26.01,26.01,25.855,26,470,0
+CAFG.US,D,20251003,000000,26.07,26.235,26.025,26.025,3322,0
+CAFG.US,D,20251006,000000,26.03,26.03,25.995,25.995,544,0
+CAFG.US,D,20251007,000000,25.635,25.67,25.635,25.67,499,0
+CAFG.US,D,20251008,000000,25.71,25.78,25.71,25.78,3132,0
+CAFG.US,D,20251009,000000,25.74,25.8,25.5604,25.5604,2060,0
+CAFG.US,D,20251010,000000,25.39,25.3901,24.715,24.715,1145,0
+CAFG.US,D,20251013,000000,25.07,25.1252,25.07,25.1252,316,0
+CAFG.US,D,20251014,000000,25.14,25.3256,25.14,25.3256,247,0
+CAFG.US,D,20251015,000000,25.69,25.69,25.42,25.5663,3015,0
+CAFG.US,D,20251016,000000,25.6712,25.6712,25.121,25.4531,36659,0
+CAFG.US,D,20251017,000000,25.486,25.486,25.36,25.4334,1183,0
+CAFG.US,D,20251020,000000,25.61,25.805,25.61,25.777,1395,0
+CAFG.US,D,20251022,000000,25.83,25.83,25.64,25.6805,32610,0
+CAFG.US,D,20251023,000000,26.08,26.08,26.071,26.071,351,0
+CAFG.US,D,20251024,000000,26.32,26.32,26.1198,26.1198,271,0
+CAFG.US,D,20251027,000000,26.29,26.29,26.065,26.0839,2223,0
+CAFG.US,D,20251028,000000,26.15,26.18,26.115,26.125,2832,0
+CAFG.US,D,20251029,000000,25.985,26.117,25.745,25.745,1634,0
+CAFG.US,D,20251030,000000,25.84,25.8411,25.62,25.62,2149,0
+CAFG.US,D,20251031,000000,25.58,25.58,25.4199,25.4618,612,0
+CAFG.US,D,20251103,000000,25.37,25.6124,25.2703,25.6124,9118,0
+CAFG.US,D,20251104,000000,25.53,25.53,25.238,25.238,1990,0
+CAFG.US,D,20251105,000000,25.55,25.6002,25.55,25.6002,739,0
+CAFG.US,D,20251107,000000,25.03,25.325,25.03,25.325,2981,0
+CAFG.US,D,20251110,000000,25.58,25.665,25.455,25.63,1992,0
+CAFG.US,D,20251111,000000,25.69,25.795,25.6899,25.795,1202,0
+CAFG.US,D,20251112,000000,25.98,26.0201,25.7825,25.7825,3543,0
+CAFG.US,D,20251113,000000,25.4401,25.47,25.18,25.2322,1660,0
+CAFG.US,D,20251114,000000,25.282,25.282,25.2056,25.2056,161,0
+CAFG.US,D,20251117,000000,25.14,25.14,24.71,24.7285,2043,0
+CAFG.US,D,20251118,000000,24.65,24.7602,24.65,24.7487,2104,0
+CAFG.US,D,20251119,000000,24.73,24.73,24.6688,24.6688,427,0
+CAFG.US,D,20251121,000000,24.24,24.9211,24.24,24.8242,1016,0
+CAFG.US,D,20251124,000000,24.99,25.1107,24.91,25.1107,26935,0
+CAFG.US,D,20251125,000000,25.19,25.55,25.19,25.4856,21561,0
+CAFG.US,D,20251126,000000,25.48,25.7201,25.47,25.532,4571,0
+CAFG.US,D,20251128,000000,25.59,25.59,25.5292,25.5292,165,0
+CAFG.US,D,20251201,000000,25.18,25.2236,25.18,25.2236,506,0
+CAFG.US,D,20251202,000000,25.29,25.4272,25.24,25.3328,2937,0
+CAFG.US,D,20251203,000000,25.66,25.665,25.66,25.6648,1043,0
+CAFG.US,D,20251204,000000,25.6,25.77,25.6,25.7,6733,0
+CAFG.US,D,20251205,000000,25.62,25.6859,25.62,25.6859,241,0
+CAFG.US,D,20251208,000000,25.83,25.83,25.57,25.57,4729,0
+CAFG.US,D,20251209,000000,25.6,25.855,25.6,25.7044,2161,0
+CAFG.US,D,20251210,000000,25.688,26.01,25.688,26.01,885,0
+CAFG.US,D,20251211,000000,26.03,26.16,26.03,26.16,1510,0
+CAFG.US,D,20251212,000000,26.23,26.23,25.9575,25.97,2095,0
+CAFG.US,D,20251215,000000,26.13,26.13,25.88,25.8971,5138,0
+CAFG.US,D,20251216,000000,25.7498,25.79,25.7398,25.7398,1484,0
+CAFG.US,D,20251217,000000,25.73,25.87,25.4655,25.4655,14352,0
+CAFG.US,D,20251218,000000,25.64,25.7,25.54,25.54,3638,0
+CAFG.US,D,20251219,000000,25.69,25.69,25.6225,25.6225,6062,0
+CAFG.US,D,20251222,000000,25.93,26.063,25.92,25.995,2825,0
+CAFG.US,D,20251223,000000,25.84,25.89,25.84,25.89,1516,0
+CAFG.US,D,20251224,000000,25.99,26.035,25.99,26.035,1910,0
+CAFG.US,D,20251226,000000,25.92,26.08,25.92,26.08,1283,0
+CAFG.US,D,20251229,000000,25.98,25.9856,25.91,25.9856,7848,0
+CAFG.US,D,20251230,000000,25.94,25.94,25.7894,25.7894,16545,0
+CAFG.US,D,20251231,000000,25.53,25.53,25.4043,25.4043,995,0
+CAFG.US,D,20260102,000000,25.66,25.66,25.6547,25.6547,1531,0
+CAFG.US,D,20260105,000000,26,26.33,26,26.182,3376,0
+CAFG.US,D,20260107,000000,26.6,26.6,26.3845,26.4537,7816,0
+CAFG.US,D,20260108,000000,26.6,26.6544,26.6,26.6544,956,0
+CAFG.US,D,20260109,000000,26.695,26.8283,26.695,26.8283,1076,0
+CAFG.US,D,20260112,000000,26.79,27.1209,26.7498,27.1209,3247,0
+CAFG.US,D,20260113,000000,27.2039,27.2208,26.96,26.992,2969,0
+CAFG.US,D,20260114,000000,26.92,27.0258,26.7917,27.0258,2948,0
+CAFG.US,D,20260115,000000,27.17,27.31,27.17,27.211,14156,0
+CAFG.US,D,20260116,000000,27.21,27.25,27.1159,27.1159,2487,0
+CAFG.US,D,20260120,000000,26.7,27.09,26.7,26.9225,1528,0
+CAFG.US,D,20260121,000000,27.21,27.5184,27.1299,27.5184,5033,0
+CAFG.US,D,20260122,000000,27.78,27.89,27.78,27.8092,18614,0
+CAFG.US,D,20260123,000000,27.72,27.72,27.25,27.2532,1356,0
+CAFG.US,D,20260126,000000,27.3799,27.4242,27.3799,27.4242,1673,0
+CAFG.US,D,20260127,000000,27.48,27.48,27.3617,27.3617,1433,0
+CAFG.US,D,20260128,000000,27.51,27.51,27.2348,27.2348,3493,0
+CAFG.US,D,20260129,000000,26.96,27.3254,26.96,27.3254,7920,0
+CAFG.US,D,20260130,000000,27.19,27.19,26.94,26.9719,10589,0
+CAFG.US,D,20260202,000000,27.16,27.43,27.16,27.3381,3283,0
+CAFG.US,D,20260203,000000,27.35,27.35,26.79,27.1282,6399,0
+CAFG.US,D,20260204,000000,27.33,27.54,26.86,27.1212,8000,0
+CAFG.US,D,20260205,000000,27.34,27.34,26.95,27.0675,46480,0
+CAFG.US,D,20260206,000000,27.66,28.14,27.59,28.1024,5222,0
+CAFG.US,D,20260209,000000,27.88,28.15,27.88,28.0898,3572,0
+CAFG.US,D,20260210,000000,28.3,28.3,28.06,28.1259,9953,0
+CAFG.US,D,20260211,000000,28.43,28.43,27.99,28.2403,7160,0
+CAFG.US,D,20260212,000000,28.2,28.2,27.7191,27.7191,3224,0
+CAFG.US,D,20260213,000000,27.77,28.12,27.77,27.9971,7417,0
+CAFG.US,D,20260217,000000,28,28,27.74,27.96,1503,0
+CAFG.US,D,20260218,000000,28.1202,28.135,27.85,27.85,2455,0

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

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

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

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

daily/us/nasdaq etfs/ccso.us.txt

@@ -0,0 +1,837 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCSO.US,D,20220922,000000,19.3098,19.3098,18.7974,18.8229,45346.129128158,0
+CCSO.US,D,20220923,000000,18.4045,19.3894,18.295,18.4282,154912.83911881,0
+CCSO.US,D,20220926,000000,18.683,18.683,18.2055,18.2198,8849.6923400492,0
+CCSO.US,D,20220927,000000,18.5388,18.5637,18.0727,18.188,9105.0105879334,0
+CCSO.US,D,20220928,000000,18.117,18.5671,18.116,18.5671,20870.758979605,0
+CCSO.US,D,20220929,000000,18.4045,18.4045,17.7678,17.8454,57635.581484977,0
+CCSO.US,D,20220930,000000,17.927,18.1359,17.7976,17.7976,44305.757527527,0
+CCSO.US,D,20221003,000000,18.0662,18.1458,18.0662,18.1458,4502.2457963517,0
+CCSO.US,D,20221004,000000,18.5338,18.887,18.5338,18.8099,31986.149472138,0
+CCSO.US,D,20221005,000000,18.5077,18.5573,18.2055,18.4633,20352.080964218,0
+CCSO.US,D,20221006,000000,18.3218,18.394,17.995,17.995,1085.605148484,0
+CCSO.US,D,20221007,000000,18.1359,18.1359,17.3559,17.3745,23191.742579466,0
+CCSO.US,D,20221010,000000,17.3608,17.3608,17.156,17.2391,15184.399419444,0
+CCSO.US,D,20221011,000000,17.2505,17.2505,17.151,17.1963,5207.8891428663,0
+CCSO.US,D,20221012,000000,17.1311,17.1311,16.9468,16.9468,16406.710401441,0
+CCSO.US,D,20221013,000000,16.9122,17.2206,16.4894,17.21,22924.362052154,0
+CCSO.US,D,20221014,000000,17.3896,17.3896,16.5872,16.5872,4617.8426408662,0
+CCSO.US,D,20221017,000000,17.1501,17.2803,17.1501,17.151,2958.2740296189,0
+CCSO.US,D,20221018,000000,17.5279,17.5279,17.2803,17.5091,12612.118331508,0
+CCSO.US,D,20221019,000000,17.141,17.141,17.0316,17.141,18856.358315196,0
+CCSO.US,D,20221020,000000,17.0459,17.0515,16.7928,16.8416,5140.5414160622,0
+CCSO.US,D,20221021,000000,16.8923,17.3639,16.8923,17.3131,2077.7276314041,0
+CCSO.US,D,20221024,000000,17.2107,17.3052,17.0515,17.2748,4727.4083456669,0
+CCSO.US,D,20221025,000000,17.6484,17.8974,17.6484,17.8974,2203.3763754416,0
+CCSO.US,D,20221026,000000,17.9966,18.0065,17.93,17.93,18334.664729952,0
+CCSO.US,D,20221027,000000,17.9867,18.0762,17.9071,17.9496,7366.0319704544,0
+CCSO.US,D,20221028,000000,18.0065,18.1499,18.0065,18.1499,2215.4386548692,0
+CCSO.US,D,20221031,000000,18.1154,18.1458,18.1154,18.1216,2748.1893295882,0
+CCSO.US,D,20221101,000000,18.2652,18.2652,18.0762,18.117,6051.243512846,0
+CCSO.US,D,20221102,000000,18.0463,18.3249,17.6982,17.6982,23598.844510147,0
+CCSO.US,D,20221103,000000,17.6683,17.9966,17.6683,17.9305,13244.382811505,0
+CCSO.US,D,20221104,000000,18.2752,18.3647,18.0961,18.1372,25504.684659708,0
+CCSO.US,D,20221107,000000,18.1359,18.1359,17.9963,17.9963,4979.7110236942,0
+CCSO.US,D,20221108,000000,18.0463,18.2156,18.0264,18.1462,22954.517750723,0
+CCSO.US,D,20221109,000000,17.9767,17.9767,17.6388,17.6388,32973.246005297,0
+CCSO.US,D,20221110,000000,18.4045,18.6408,18.4045,18.6408,71717.287526748,0
+CCSO.US,D,20221111,000000,18.7626,19.0611,18.7228,18.8041,44425.375131851,0
+CCSO.US,D,20221114,000000,18.6949,18.8721,18.6098,18.6098,51116.924644312,0
+CCSO.US,D,20221115,000000,18.9516,18.9666,18.8124,18.8298,3855.9086570228,0
+CCSO.US,D,20221116,000000,18.6532,18.7228,18.6134,18.6219,61651.315344416,0
+CCSO.US,D,20221117,000000,18.4244,18.4925,18.295,18.4925,36173.77081342,0
+CCSO.US,D,20221118,000000,18.6532,18.6532,18.504,18.5956,52892.090100074,0
+CCSO.US,D,20221121,000000,18.6333,18.6333,18.4983,18.4983,7339.8970316946,0
+CCSO.US,D,20221122,000000,18.6134,18.6572,18.5859,18.6572,1716.8644385284,0
+CCSO.US,D,20221123,000000,18.7809,18.8323,18.7576,18.8323,5299.3614285256,0
+CCSO.US,D,20221125,000000,18.8721,18.882,18.8163,18.827,2899.9730123855,0
+CCSO.US,D,20221128,000000,18.6731,18.6731,18.4753,18.4753,863.4581690257,0
+CCSO.US,D,20221129,000000,18.5154,18.5736,18.4592,18.4667,1782.2017854279,0
+CCSO.US,D,20221130,000000,18.7129,19.3098,18.6582,19.268,2108.8885199254,0
+CCSO.US,D,20221201,000000,19.46,19.48,19.2413,19.2413,1300,0
+CCSO.US,D,20221202,000000,19.24,19.5313,19.24,19.5313,739,0
+CCSO.US,D,20221205,000000,19.14,19.14,19.06,19.0749,5052,0
+CCSO.US,D,20221206,000000,19.07,19.07,18.6403,18.7243,3881,0
+CCSO.US,D,20221207,000000,18.62,18.64,18.57,18.6297,2966,0
+CCSO.US,D,20221208,000000,18.83,18.885,18.76,18.8,14471,0
+CCSO.US,D,20221209,000000,18.93,18.93,18.6309,18.6309,317,0
+CCSO.US,D,20221212,000000,18.5803,18.6498,18.5803,18.6498,620,0
+CCSO.US,D,20221213,000000,19.2,19.21,18.715,18.7893,6032,0
+CCSO.US,D,20221214,000000,18.86,18.9,18.77,18.7732,8586,0
+CCSO.US,D,20221215,000000,18.3413,18.3413,18.2,18.2445,701,0
+CCSO.US,D,20221216,000000,18.2,18.2,17.96,17.985,2154,0
+CCSO.US,D,20221219,000000,17.88,17.88,17.7,17.7,471,0
+CCSO.US,D,20221220,000000,17.69,17.83,17.6763,17.6763,2894,0
+CCSO.US,D,20221221,000000,17.74,17.9893,17.74,17.9893,3283,0
+CCSO.US,D,20221222,000000,17.71,17.71,17.5,17.5842,2857,0
+CCSO.US,D,20221223,000000,17.4399,17.55,17.4399,17.55,12309,0
+CCSO.US,D,20221227,000000,17.26,17.26,17.238,17.238,5766,0
+CCSO.US,D,20221228,000000,17.2,17.25,17.05,17.0506,2364,0
+CCSO.US,D,20221229,000000,17.33,17.37,17.3268,17.35,1312,0
+CCSO.US,D,20221230,000000,17.15,17.3,17.15,17.28,3766,0
+CCSO.US,D,20230103,000000,17.29,17.29,17.05,17.09,8652,0
+CCSO.US,D,20230104,000000,17.31,17.4345,17.31,17.4345,2491,0
+CCSO.US,D,20230105,000000,17.18,17.18,17.1658,17.1658,1481,0
+CCSO.US,D,20230106,000000,17.27,17.53,17.27,17.5,1929,0
+CCSO.US,D,20230109,000000,17.87,17.92,17.6741,17.6741,1047,0
+CCSO.US,D,20230110,000000,17.69,17.9304,17.6858,17.9304,2137,0
+CCSO.US,D,20230111,000000,18.2361,18.3302,18.2361,18.3302,1464,0
+CCSO.US,D,20230112,000000,18.49,18.49,18.49,18.49,66,0
+CCSO.US,D,20230113,000000,18.36,18.57,18.3,18.52,1762,0
+CCSO.US,D,20230117,000000,18.65,18.682,18.55,18.555,5631,0
+CCSO.US,D,20230118,000000,18.72,18.73,18.21,18.21,11071,0
+CCSO.US,D,20230119,000000,18.14,18.14,17.75,17.75,3658,0
+CCSO.US,D,20230120,000000,17.85,18.1,17.807,18.0688,2233,0
+CCSO.US,D,20230123,000000,18.44,18.575,18.44,18.5438,3456,0
+CCSO.US,D,20230124,000000,18.62,18.62,18.39,18.49,12512,0
+CCSO.US,D,20230125,000000,18.17,18.4808,18.1649,18.4808,4419,0
+CCSO.US,D,20230126,000000,18.6,18.752,18.6,18.752,303,0
+CCSO.US,D,20230127,000000,18.87,19.1578,18.87,19.1578,817,0
+CCSO.US,D,20230130,000000,19,19.13,18.83,18.83,5259,0
+CCSO.US,D,20230131,000000,18.89,19.26,18.8824,19.2514,3172,0
+CCSO.US,D,20230201,000000,19.2,19.53,19.1,19.53,3130,0
+CCSO.US,D,20230202,000000,19.62,19.75,19.5883,19.5883,632,0
+CCSO.US,D,20230203,000000,19.54,19.62,19.3389,19.3389,2275,0
+CCSO.US,D,20230206,000000,19.31,19.31,19.15,19.202,4143,0
+CCSO.US,D,20230207,000000,19.01,19.2006,18.93,19.2006,7539,0
+CCSO.US,D,20230208,000000,19.31,19.31,19.0709,19.0709,3175,0
+CCSO.US,D,20230209,000000,19.2401,19.3,18.8087,18.8388,1711,0
+CCSO.US,D,20230210,000000,18.82,18.82,18.6994,18.7636,1778,0
+CCSO.US,D,20230213,000000,18.72,18.99,18.72,18.95,2941,0
+CCSO.US,D,20230214,000000,18.83,19.0918,18.83,19.0901,2406,0
+CCSO.US,D,20230215,000000,19.04,19.4441,19.04,19.4441,470,0
+CCSO.US,D,20230216,000000,19.22,19.22,19.0939,19.0939,12374,0
+CCSO.US,D,20230217,000000,19.08,19.11,18.97,19.0978,1606,0
+CCSO.US,D,20230221,000000,19,19,18.5057,18.5057,7478,0
+CCSO.US,D,20230222,000000,18.53,18.56,18.49,18.5417,2591,0
+CCSO.US,D,20230223,000000,18.5522,18.5675,18.4099,18.5537,432,0
+CCSO.US,D,20230224,000000,18.27,18.2777,18.17,18.2777,1297,0
+CCSO.US,D,20230227,000000,18.6763,18.72,18.58,18.61,18183,0
+CCSO.US,D,20230228,000000,18.7248,18.7328,18.7248,18.7328,1339,0
+CCSO.US,D,20230301,000000,18.85,18.85,18.68,18.71,1321,0
+CCSO.US,D,20230302,000000,18.6,18.7608,18.6,18.7608,637,0
+CCSO.US,D,20230303,000000,18.89,19.21,18.89,19.21,227,0
+CCSO.US,D,20230306,000000,19.31,19.31,19.1281,19.1281,857,0
+CCSO.US,D,20230307,000000,19.03,19.03,18.74,18.74,950,0
+CCSO.US,D,20230308,000000,18.6,18.7109,18.6,18.7109,4210,0
+CCSO.US,D,20230309,000000,18.8,18.8125,18.33,18.33,816,0
+CCSO.US,D,20230310,000000,18.35,18.35,17.83,17.83,792,0
+CCSO.US,D,20230313,000000,17.405,17.82,17.405,17.79,2792,0
+CCSO.US,D,20230314,000000,18.1,18.1,17.96,17.9743,9831,0
+CCSO.US,D,20230315,000000,17.53,17.53,17.3093,17.3093,9767,0
+CCSO.US,D,20230316,000000,17.14,17.5308,17.14,17.5308,637,0
+CCSO.US,D,20230317,000000,17.35,17.43,17.0926,17.19,1708,0
+CCSO.US,D,20230320,000000,17.37,17.49,17.365,17.47,5821,0
+CCSO.US,D,20230321,000000,17.97,17.97,17.9466,17.9466,1574,0
+CCSO.US,D,20230322,000000,17.92,18.02,17.6097,17.6097,5142,0
+CCSO.US,D,20230323,000000,17.96,17.96,17.67,17.67,2422,0
+CCSO.US,D,20230324,000000,17.38,17.59,17.355,17.5848,1092,0
+CCSO.US,D,20230327,000000,17.74,17.78,17.67,17.7,5698,0
+CCSO.US,D,20230328,000000,17.81,17.81,17.7345,17.78,1150,0
+CCSO.US,D,20230329,000000,17.93,18.16,17.93,18.16,2950,0
+CCSO.US,D,20230330,000000,18.4699,18.4699,18.32,18.36,30609,0
+CCSO.US,D,20230331,000000,18.5,18.72,18.5,18.72,6359,0
+CCSO.US,D,20230403,000000,18.5831,18.5831,18.3781,18.495,5421,0
+CCSO.US,D,20230404,000000,18.3087,18.33,17.95,17.9822,6729,0
+CCSO.US,D,20230405,000000,17.87,17.87,17.5875,17.5875,2263,0
+CCSO.US,D,20230406,000000,17.48,17.61,17.41,17.59,1684,0
+CCSO.US,D,20230410,000000,17.62,17.76,17.6077,17.76,8710,0
+CCSO.US,D,20230411,000000,17.9063,18.01,17.9062,17.9941,3394,0
+CCSO.US,D,20230412,000000,18.32,18.32,17.9097,17.9097,13049,0
+CCSO.US,D,20230413,000000,17.99,18.2,17.99,18.1793,540,0
+CCSO.US,D,20230414,000000,18.27,18.27,18.02,18.075,534,0
+CCSO.US,D,20230417,000000,18.35,18.35,18.25,18.3301,1002,0
+CCSO.US,D,20230418,000000,18.35,18.35,18.2801,18.325,1950,0
+CCSO.US,D,20230419,000000,18.0925,18.17,18.0503,18.1381,1779,0
+CCSO.US,D,20230420,000000,18,18.05,17.98,18.0055,1560,0
+CCSO.US,D,20230421,000000,17.91,17.96,17.91,17.9486,812,0
+CCSO.US,D,20230424,000000,18.2,18.2,17.86,17.9116,6171,0
+CCSO.US,D,20230425,000000,17.77,17.77,17.5949,17.5949,630,0
+CCSO.US,D,20230426,000000,17.5,17.5,17.08,17.1151,1572,0
+CCSO.US,D,20230427,000000,17.11,17.5006,17.11,17.5006,2938,0
+CCSO.US,D,20230428,000000,17.5799,17.62,17.5799,17.6038,9058,0
+CCSO.US,D,20230501,000000,17.64,17.64,17.4947,17.4947,2962,0
+CCSO.US,D,20230502,000000,17.54,17.54,17.21,17.3274,1751,0
+CCSO.US,D,20230503,000000,17.43,17.43,17.3,17.3,794,0
+CCSO.US,D,20230504,000000,17.19,17.19,17.19,17.19,169,0
+CCSO.US,D,20230505,000000,17.573,17.6856,17.573,17.6856,693,0
+CCSO.US,D,20230508,000000,17.79,17.79,17.79,17.79,139,0
+CCSO.US,D,20230509,000000,17.62,17.79,17.62,17.7681,1116,0
+CCSO.US,D,20230510,000000,17.847,17.847,17.84,17.84,547,0
+CCSO.US,D,20230511,000000,17.77,17.78,17.73,17.78,2913,0
+CCSO.US,D,20230512,000000,17.9202,18.03,17.82,17.8577,3190,0
+CCSO.US,D,20230515,000000,17.88,18.01,17.88,18.01,333,0
+CCSO.US,D,20230516,000000,17.81,17.81,17.6391,17.6391,662,0
+CCSO.US,D,20230517,000000,17.723,17.8783,17.66,17.8783,567,0
+CCSO.US,D,20230518,000000,17.757,17.9092,17.757,17.9092,1668,0
+CCSO.US,D,20230519,000000,17.8387,17.8387,17.8387,17.8387,194,0
+CCSO.US,D,20230522,000000,18.05,18.0571,18.05,18.0571,197,0
+CCSO.US,D,20230523,000000,18,18.04,17.813,17.813,3088,0
+CCSO.US,D,20230524,000000,17.66,17.66,17.49,17.5189,2137,0
+CCSO.US,D,20230525,000000,17.4901,17.5804,17.45,17.5804,1004,0
+CCSO.US,D,20230526,000000,17.6963,17.8,17.6963,17.7763,1068,0
+CCSO.US,D,20230530,000000,17.67,18.04,17.67,17.8547,3123,0
+CCSO.US,D,20230531,000000,17.77,17.79,17.48,17.6836,6204,0
+CCSO.US,D,20230601,000000,17.665,17.9,17.64,17.8804,1577,0
+CCSO.US,D,20230602,000000,18.29,18.35,18.29,18.3278,6595,0
+CCSO.US,D,20230605,000000,18.43,18.43,18.2976,18.2976,2133,0
+CCSO.US,D,20230606,000000,18.325,18.5412,18.3,18.5412,678,0
+CCSO.US,D,20230607,000000,18.72,18.72,18.64,18.64,1530,0
+CCSO.US,D,20230608,000000,18.645,18.6696,18.645,18.6696,729,0
+CCSO.US,D,20230609,000000,18.79,18.83,18.6141,18.6141,1785,0
+CCSO.US,D,20230612,000000,18.7,18.86,18.7,18.8497,5379,0
+CCSO.US,D,20230613,000000,19.11,19.2173,19.11,19.2173,4659,0
+CCSO.US,D,20230614,000000,19.36,19.37,19.12,19.1495,3882,0
+CCSO.US,D,20230615,000000,19.165,19.43,19.165,19.43,1077,0
+CCSO.US,D,20230616,000000,19.56,19.56,19.3074,19.3074,687,0
+CCSO.US,D,20230620,000000,19.47,19.47,19.18,19.22,1193,0
+CCSO.US,D,20230621,000000,19.2295,19.2295,19.1197,19.1197,698,0
+CCSO.US,D,20230622,000000,18.94,19.0297,18.905,19.0297,888,0
+CCSO.US,D,20230623,000000,18.83,18.83,18.73,18.77,1206,0
+CCSO.US,D,20230626,000000,19.06,19.06,18.81,18.81,3757,0
+CCSO.US,D,20230627,000000,18.9795,19.2,18.92,19.2,2477,0
+CCSO.US,D,20230628,000000,19.3495,19.39,19.23,19.2553,8923,0
+CCSO.US,D,20230629,000000,19.38,19.44,19.35,19.4344,5547,0
+CCSO.US,D,20230630,000000,19.63,19.7877,19.56,19.7877,10764,0
+CCSO.US,D,20230703,000000,20.17,20.17,19.98,19.9997,7910,0
+CCSO.US,D,20230705,000000,19.871,19.89,19.8495,19.8495,1996,0
+CCSO.US,D,20230706,000000,19.6365,19.65,19.4099,19.4991,3341,0
+CCSO.US,D,20230707,000000,19.78,19.97,19.72,19.7602,13126,0
+CCSO.US,D,20230710,000000,19.83,20.1437,19.76,20.1437,675,0
+CCSO.US,D,20230711,000000,20.25,20.32,20.22,20.32,3076,0
+CCSO.US,D,20230712,000000,20.6,20.6,20.5326,20.5326,435,0
+CCSO.US,D,20230713,000000,20.5895,20.71,20.5895,20.68,642,0
+CCSO.US,D,20230714,000000,20.67,20.67,20.4481,20.4481,992,0
+CCSO.US,D,20230717,000000,20.66,20.87,20.635,20.8049,3123,0
+CCSO.US,D,20230718,000000,20.96,20.96,20.795,20.8714,1330,0
+CCSO.US,D,20230719,000000,20.94,20.94,20.8299,20.846,10030,0
+CCSO.US,D,20230720,000000,21,21,20.6,20.6,5707,0
+CCSO.US,D,20230721,000000,20.71,20.71,20.45,20.48,4438,0
+CCSO.US,D,20230724,000000,20.67,20.75,20.6577,20.6577,1873,0
+CCSO.US,D,20230725,000000,20.88,20.88,20.7013,20.7013,6220,0
+CCSO.US,D,20230726,000000,20.841,20.86,20.76,20.7999,788,0
+CCSO.US,D,20230727,000000,20.92,20.92,20.6,20.6118,3671,0
+CCSO.US,D,20230728,000000,20.84,21.0698,20.84,21.0698,648,0
+CCSO.US,D,20230731,000000,21.31,21.32,21.25,21.3172,1133,0
+CCSO.US,D,20230801,000000,21.29,21.31,21.21,21.21,3407,0
+CCSO.US,D,20230802,000000,20.8065,20.8065,20.655,20.6573,1705,0
+CCSO.US,D,20230803,000000,20.74,20.83,20.69,20.7476,1152,0
+CCSO.US,D,20230804,000000,20.68,20.71,20.4697,20.4697,2018,0
+CCSO.US,D,20230807,000000,20.57,20.6,20.47,20.5,1186,0
+CCSO.US,D,20230808,000000,20.28,20.32,19.99,20.2987,4585,0
+CCSO.US,D,20230809,000000,20.13,20.35,20.12,20.12,1171,0
+CCSO.US,D,20230810,000000,20.37,20.37,19.97,19.9746,1932,0
+CCSO.US,D,20230811,000000,19.76,19.8359,19.76,19.8359,2804,0
+CCSO.US,D,20230814,000000,19.63,19.9142,19.63,19.9142,2463,0
+CCSO.US,D,20230815,000000,19.81,19.81,19.5588,19.5588,9325,0
+CCSO.US,D,20230816,000000,19.64,19.64,19.3641,19.3641,1617,0
+CCSO.US,D,20230817,000000,19.49,19.49,19.1,19.1,2145,0
+CCSO.US,D,20230818,000000,19,19.09,18.59,19.0567,2313,0
+CCSO.US,D,20230821,000000,19.2,19.25,19.12,19.2054,7653,0
+CCSO.US,D,20230822,000000,19.1,19.1281,19.1,19.1281,1193,0
+CCSO.US,D,20230823,000000,19.21,19.41,19.21,19.3247,1507,0
+CCSO.US,D,20230824,000000,19.67,19.67,18.9745,18.9745,1649,0
+CCSO.US,D,20230825,000000,19.1719,19.1719,19.1719,19.1719,142,0
+CCSO.US,D,20230828,000000,19.37,19.37,19.3284,19.3284,1197,0
+CCSO.US,D,20230829,000000,19.35,19.8058,19.35,19.8058,4587,0
+CCSO.US,D,20230830,000000,19.83,19.8503,19.8199,19.8199,362,0
+CCSO.US,D,20230831,000000,20.04,20.04,19.7881,19.7881,844,0
+CCSO.US,D,20230901,000000,20.16,20.16,19.978,19.978,822,0
+CCSO.US,D,20230905,000000,19.82,19.82,19.66,19.7197,3152,0
+CCSO.US,D,20230906,000000,19.75,19.78,19.4899,19.57,9831,0
+CCSO.US,D,20230907,000000,19.34,19.4488,19.32,19.4488,729,0
+CCSO.US,D,20230908,000000,19.36,19.3619,19.36,19.3619,488,0
+CCSO.US,D,20230911,000000,19.65,19.65,19.5201,19.58,1759,0
+CCSO.US,D,20230912,000000,19.6599,19.67,19.4842,19.4842,11539,0
+CCSO.US,D,20230913,000000,19.402,19.402,19.31,19.31,193,0
+CCSO.US,D,20230914,000000,19.54,19.5647,19.5,19.5647,504,0
+CCSO.US,D,20230915,000000,19.38,19.38,19.3,19.3395,990,0
+CCSO.US,D,20230918,000000,19.07,19.32,19.07,19.2,2407,0
+CCSO.US,D,20230919,000000,19.16,19.16,18.93,18.93,1801,0
+CCSO.US,D,20230920,000000,18.94,19.15,18.81,18.81,806,0
+CCSO.US,D,20230921,000000,18.53,18.53,18.44,18.44,4551,0
+CCSO.US,D,20230922,000000,18.52,18.52,18.4,18.4,5396,0
+CCSO.US,D,20230925,000000,18.25,18.37,18.25,18.37,9897,0
+CCSO.US,D,20230926,000000,18.4,18.41,18.17,18.17,1389,0
+CCSO.US,D,20230927,000000,18.22,18.3,18.22,18.22,507,0
+CCSO.US,D,20230928,000000,18.3,18.3799,18.3,18.3799,480,0
+CCSO.US,D,20230929,000000,18.47,18.57,18.4,18.4,490,0
+CCSO.US,D,20231002,000000,18.24,18.24,17.944,17.96,1600,0
+CCSO.US,D,20231003,000000,17.87,17.87,17.64,17.64,1227,0
+CCSO.US,D,20231004,000000,17.77,17.96,17.755,17.96,3872,0
+CCSO.US,D,20231005,000000,17.9,17.9,17.55,17.55,3157,0
+CCSO.US,D,20231006,000000,17.54,17.9,17.54,17.9,1717,0
+CCSO.US,D,20231009,000000,17.97,17.97,17.5,17.82,2276,0
+CCSO.US,D,20231010,000000,17.98,18.25,17.98,18.1819,982,0
+CCSO.US,D,20231011,000000,18.44,18.44,18.165,18.22,2357,0
+CCSO.US,D,20231012,000000,18.17,18.17,17.78,17.78,2389,0
+CCSO.US,D,20231013,000000,17.76,17.76,17.59,17.59,2122,0
+CCSO.US,D,20231016,000000,17.6,17.77,17.6,17.77,1435,0
+CCSO.US,D,20231017,000000,17.79,17.9,17.75,17.9,2768,0
+CCSO.US,D,20231018,000000,17.58,17.58,17.2092,17.2092,1071,0
+CCSO.US,D,20231019,000000,17.02,17.055,16.86,16.86,1056,0
+CCSO.US,D,20231020,000000,16.72,16.72,16.4577,16.4577,1791,0
+CCSO.US,D,20231023,000000,16.32,16.4288,16.31,16.4288,3235,0
+CCSO.US,D,20231024,000000,16.74,16.74,16.64,16.74,2172,0
+CCSO.US,D,20231025,000000,16.65,16.65,16.5,16.5,758,0
+CCSO.US,D,20231026,000000,16.56,16.66,16.41,16.4221,6646,0
+CCSO.US,D,20231027,000000,16.47,16.47,16.2676,16.2676,514,0
+CCSO.US,D,20231030,000000,16.55,16.55,16.3,16.34,3485,0
+CCSO.US,D,20231031,000000,16.36,16.4518,16.36,16.4518,861,0
+CCSO.US,D,20231101,000000,16.6,16.65,16.41,16.65,1250,0
+CCSO.US,D,20231102,000000,17.1,17.21,17.01,17.21,1452,0
+CCSO.US,D,20231103,000000,17.57,17.57,17.415,17.43,1548,0
+CCSO.US,D,20231106,000000,17.32,17.36,17.29,17.3,14386,0
+CCSO.US,D,20231107,000000,17.12,17.2497,17.115,17.2453,2093,0
+CCSO.US,D,20231108,000000,17.1625,17.1625,17.09,17.0926,4474,0
+CCSO.US,D,20231109,000000,17.22,17.22,16.77,16.77,413,0
+CCSO.US,D,20231110,000000,16.7797,16.85,16.7797,16.85,475,0
+CCSO.US,D,20231113,000000,16.94,17.0187,16.855,17.0187,1620,0
+CCSO.US,D,20231114,000000,17.57,17.75,17.5516,17.75,11093,0
+CCSO.US,D,20231115,000000,17.97,17.97,17.8814,17.8814,477,0
+CCSO.US,D,20231116,000000,17.88,17.88,17.5301,17.6472,1320,0
+CCSO.US,D,20231117,000000,17.77,17.77,17.77,17.77,476,0
+CCSO.US,D,20231120,000000,17.93,18.07,17.91,18.0063,6567,0
+CCSO.US,D,20231121,000000,18.04,18.04,17.8229,17.8229,1914,0
+CCSO.US,D,20231122,000000,17.82,17.87,17.79,17.86,967,0
+CCSO.US,D,20231124,000000,17.8,17.83,17.7975,17.83,1396,0
+CCSO.US,D,20231127,000000,17.79,17.815,17.7425,17.7461,1567,0
+CCSO.US,D,20231128,000000,17.8,17.84,17.74,17.84,3156,0
+CCSO.US,D,20231129,000000,17.92,18.06,17.8405,17.8405,2188,0
+CCSO.US,D,20231130,000000,17.85,17.9218,17.85,17.9218,1981,0
+CCSO.US,D,20231201,000000,18.01,18.3118,18.01,18.3118,4509,0
+CCSO.US,D,20231204,000000,18.27,18.37,18.25,18.27,4020,0
+CCSO.US,D,20231205,000000,18.25,18.25,18.1271,18.1271,6036,0
+CCSO.US,D,20231206,000000,18.39,18.4084,18.09,18.09,1582,0
+CCSO.US,D,20231207,000000,18.14,18.17,18.067,18.1588,3581,0
+CCSO.US,D,20231208,000000,18.45,18.45,18.23,18.33,1323,0
+CCSO.US,D,20231211,000000,18.32,18.44,18.32,18.4114,2720,0
+CCSO.US,D,20231212,000000,18.39,18.39,18.145,18.258,2239,0
+CCSO.US,D,20231213,000000,18.18,18.7,18.17,18.63,11845,0
+CCSO.US,D,20231214,000000,19.31,19.52,19.195,19.4284,1884,0
+CCSO.US,D,20231215,000000,19.47,19.47,19.33,19.3891,1336,0
+CCSO.US,D,20231218,000000,19.69,19.69,19.3593,19.3593,1953,0
+CCSO.US,D,20231219,000000,19.6364,19.77,19.6364,19.6814,1420,0
+CCSO.US,D,20231220,000000,19.67,19.71,19.1706,19.1706,16856,0
+CCSO.US,D,20231221,000000,19.32,19.57,19.3,19.5,4456,0
+CCSO.US,D,20231222,000000,19.615,19.66,19.5847,19.5847,807,0
+CCSO.US,D,20231226,000000,19.6969,19.79,19.67,19.725,1356,0
+CCSO.US,D,20231227,000000,19.99,19.99,19.7017,19.7017,5912,0
+CCSO.US,D,20231228,000000,19.97,19.97,19.7335,19.76,6363,0
+CCSO.US,D,20231229,000000,19.78,19.8,19.6,19.64,17803,0
+CCSO.US,D,20240102,000000,19.49,19.49,19.21,19.2435,5197,0
+CCSO.US,D,20240103,000000,18.9397,19.11,18.75,18.97,18595,0
+CCSO.US,D,20240104,000000,18.81,18.9,18.74,18.74,7959,0
+CCSO.US,D,20240105,000000,18.8699,18.8699,18.55,18.69,3265,0
+CCSO.US,D,20240108,000000,18.7,18.88,18.52,18.88,1973,0
+CCSO.US,D,20240109,000000,18.585,18.76,18.585,18.73,1461,0
+CCSO.US,D,20240110,000000,18.565,18.66,18.529,18.66,2842,0
+CCSO.US,D,20240111,000000,18.4,18.45,18.3416,18.45,531,0
+CCSO.US,D,20240112,000000,18.5839,18.5839,18.31,18.31,1527,0
+CCSO.US,D,20240116,000000,18.1698,18.1698,18.0116,18.07,1408,0
+CCSO.US,D,20240117,000000,17.84,17.9,17.7359,17.7796,3737,0
+CCSO.US,D,20240118,000000,17.85,17.85,17.73,17.7712,1581,0
+CCSO.US,D,20240119,000000,17.72,17.8475,17.61,17.83,8771,0
+CCSO.US,D,20240122,000000,18.13,18.13,17.86,18.05,1815,0
+CCSO.US,D,20240123,000000,18.285,18.285,18,18.15,1219,0
+CCSO.US,D,20240124,000000,18.51,18.51,17.92,17.92,3149,0
+CCSO.US,D,20240125,000000,17.8914,17.8914,17.75,17.75,1057,0
+CCSO.US,D,20240126,000000,17.87,17.9,17.8,17.9,2775,0
+CCSO.US,D,20240129,000000,18.01,18.21,17.9,18.21,2295,0
+CCSO.US,D,20240130,000000,18.13,18.17,18.055,18.09,1209,0
+CCSO.US,D,20240131,000000,18.1405,18.22,17.8268,17.8268,2335,0
+CCSO.US,D,20240201,000000,18.08,18.15,18.0696,18.0696,1582,0
+CCSO.US,D,20240202,000000,17.8145,18.05,17.8145,17.87,2410,0
+CCSO.US,D,20240205,000000,17.95,17.95,17.43,17.66,2176,0
+CCSO.US,D,20240206,000000,17.79,17.88,17.79,17.8622,3713,0
+CCSO.US,D,20240207,000000,17.93,18.0773,17.75,18.0346,5537,0
+CCSO.US,D,20240208,000000,17.99,18.1,17.99,18.0996,4389,0
+CCSO.US,D,20240209,000000,18.1201,18.32,18.1201,18.32,3343,0
+CCSO.US,D,20240212,000000,18.4,18.48,18.4,18.45,1675,0
+CCSO.US,D,20240213,000000,18.02,18.02,17.9,17.92,2445,0
+CCSO.US,D,20240214,000000,18.14,18.3181,18.05,18.3181,3943,0
+CCSO.US,D,20240215,000000,18.48,18.58,18.48,18.575,1020,0
+CCSO.US,D,20240216,000000,18.58,18.67,18.55,18.55,928,0
+CCSO.US,D,20240220,000000,18.2583,18.31,18.2583,18.3,1154,0
+CCSO.US,D,20240221,000000,18.52,18.52,18.23,18.3,5631,0
+CCSO.US,D,20240222,000000,18.24,18.26,18.24,18.2597,1386,0
+CCSO.US,D,20240223,000000,18.17,18.23,18.17,18.2147,902,0
+CCSO.US,D,20240226,000000,18.46,18.57,18.46,18.55,50576,0
+CCSO.US,D,20240227,000000,18.86,18.87,18.8,18.8549,3853,0
+CCSO.US,D,20240228,000000,18.89,18.89,18.785,18.785,5143,0
+CCSO.US,D,20240229,000000,19.0017,19.0017,19.0017,19.0017,50,0
+CCSO.US,D,20240301,000000,19.02,19.11,19.02,19.0457,1480,0
+CCSO.US,D,20240304,000000,19,19,18.685,18.6996,2987,0
+CCSO.US,D,20240305,000000,18.64,18.64,18.45,18.5086,3908,0
+CCSO.US,D,20240306,000000,18.67,18.77,18.6568,18.6568,630,0
+CCSO.US,D,20240307,000000,18.88,18.93,18.82,18.8941,792,0
+CCSO.US,D,20240308,000000,19.03,19.1092,18.83,18.83,1391,0
+CCSO.US,D,20240311,000000,18.98,18.98,18.7547,18.7847,4208,0
+CCSO.US,D,20240312,000000,18.83,18.9,18.83,18.8979,1694,0
+CCSO.US,D,20240313,000000,18.9787,18.9787,18.82,18.82,577,0
+CCSO.US,D,20240314,000000,18.77,18.77,18.48,18.5358,2573,0
+CCSO.US,D,20240315,000000,18.71,18.7278,18.69,18.7278,2411,0
+CCSO.US,D,20240318,000000,18.87,18.9,18.71,18.7614,4533,0
+CCSO.US,D,20240319,000000,18.65,18.8324,18.65,18.7791,2032,0
+CCSO.US,D,20240320,000000,18.8,19.13,18.78,19.0837,90753,0
+CCSO.US,D,20240321,000000,19.24,19.27,19.19,19.19,7145,0
+CCSO.US,D,20240322,000000,18.87,18.99,18.85,18.99,865,0
+CCSO.US,D,20240325,000000,19.16,19.16,18.99,18.9987,1738,0
+CCSO.US,D,20240326,000000,18.97,19.02,18.85,18.85,2589,0
+CCSO.US,D,20240327,000000,19.0633,19.2524,19.05,19.2524,1370,0
+CCSO.US,D,20240328,000000,19.36,19.36,19.2822,19.3072,1458,0
+CCSO.US,D,20240401,000000,19.4199,19.4199,19.3405,19.3405,2332,0
+CCSO.US,D,20240402,000000,19.11,19.11,19,19.0751,2560,0
+CCSO.US,D,20240403,000000,19.04,19.29,19.04,19.2546,11483,0
+CCSO.US,D,20240404,000000,19.4704,19.4704,19.02,19.0374,1745,0
+CCSO.US,D,20240405,000000,19.1,19.17,19.05,19.115,5450,0
+CCSO.US,D,20240408,000000,19.36,19.36,19.17,19.29,7249,0
+CCSO.US,D,20240409,000000,19.54,19.55,19.32,19.5,5368,0
+CCSO.US,D,20240410,000000,19.135,19.23,19.05,19.23,3229,0
+CCSO.US,D,20240411,000000,19.1657,19.2,19,19.2,2843,0
+CCSO.US,D,20240412,000000,19.4,19.4,18.81,18.85,5588,0
+CCSO.US,D,20240415,000000,18.69,18.69,18.4493,18.4493,2310,0
+CCSO.US,D,20240416,000000,18.34,18.34,18.16,18.2875,13767,0
+CCSO.US,D,20240417,000000,18.49,18.49,18.29,18.29,1877,0
+CCSO.US,D,20240418,000000,18.29,18.38,18.169,18.169,16436,0
+CCSO.US,D,20240419,000000,18.24,18.24,18,18,629,0
+CCSO.US,D,20240422,000000,18.03,18.16,17.87,18.0543,2919,0
+CCSO.US,D,20240423,000000,18.23,18.23,18.1358,18.1494,1522,0
+CCSO.US,D,20240424,000000,18.35,18.35,18.05,18.1439,2712,0
+CCSO.US,D,20240425,000000,17.95,18.31,17.95,18.31,815,0
+CCSO.US,D,20240426,000000,18.51,18.63,18.5099,18.5458,1687,0
+CCSO.US,D,20240429,000000,18.86,19.03,18.86,18.9922,1758,0
+CCSO.US,D,20240430,000000,18.87,18.87,18.5265,18.5265,724,0
+CCSO.US,D,20240501,000000,18.5,18.65,18.47,18.4888,1055,0
+CCSO.US,D,20240502,000000,18.51,18.8256,18.51,18.8256,3896,0
+CCSO.US,D,20240503,000000,19.1,19.14,18.95,19.0322,9670,0
+CCSO.US,D,20240506,000000,19.37,19.4,19.35,19.3645,1620,0
+CCSO.US,D,20240507,000000,19.28,19.37,19.2194,19.2323,1298,0
+CCSO.US,D,20240508,000000,19.07,19.07,19.0432,19.0432,292,0
+CCSO.US,D,20240509,000000,19.24,19.31,19.24,19.2882,452,0
+CCSO.US,D,20240510,000000,19.35,19.36,19.1742,19.1742,1590,0
+CCSO.US,D,20240513,000000,19.29,19.29,19.2502,19.2502,538,0
+CCSO.US,D,20240514,000000,19.55,19.55,19.48,19.4833,2420,0
+CCSO.US,D,20240515,000000,19.356,19.52,19.356,19.52,2760,0
+CCSO.US,D,20240516,000000,19.67,19.67,19.3228,19.3228,871,0
+CCSO.US,D,20240517,000000,19.32,19.3973,19.3199,19.3973,893,0
+CCSO.US,D,20240520,000000,19.54,19.54,19.37,19.41,1887,0
+CCSO.US,D,20240521,000000,19.34,19.51,19.34,19.51,1843,0
+CCSO.US,D,20240522,000000,19.44,19.52,19.44,19.4751,889,0
+CCSO.US,D,20240523,000000,19.31,19.38,19.1885,19.1885,4071,0
+CCSO.US,D,20240524,000000,19.37,19.63,19.37,19.63,365,0
+CCSO.US,D,20240528,000000,19.57,19.69,19.52,19.52,1087,0
+CCSO.US,D,20240529,000000,19.32,19.4098,19.32,19.4098,230,0
+CCSO.US,D,20240530,000000,19.31,19.5294,19.31,19.46,768,0
+CCSO.US,D,20240531,000000,19.4784,19.55,19.21,19.55,8364,0
+CCSO.US,D,20240603,000000,19.51,19.85,19.3,19.37,1005,0
+CCSO.US,D,20240604,000000,19.37,19.37,19.0508,19.0508,2868,0
+CCSO.US,D,20240605,000000,19.19,19.39,19.13,19.39,1381,0
+CCSO.US,D,20240606,000000,19.54,19.58,19.2,19.2,2981,0
+CCSO.US,D,20240607,000000,19.02,19.02,18.9439,18.9439,516,0
+CCSO.US,D,20240610,000000,18.89,19.09,18.89,19.09,1101,0
+CCSO.US,D,20240611,000000,18.73,18.94,18.73,18.94,30033,0
+CCSO.US,D,20240612,000000,19.32,19.32,19.1613,19.1613,1020,0
+CCSO.US,D,20240613,000000,19.13,19.13,19.0499,19.06,593,0
+CCSO.US,D,20240614,000000,18.78,18.78,18.78,18.78,152,0
+CCSO.US,D,20240617,000000,18.95,18.95,18.74,18.92,2361,0
+CCSO.US,D,20240618,000000,18.87,18.9,18.84,18.9,13167,0
+CCSO.US,D,20240620,000000,18.79,18.81,18.66,18.68,2833,0
+CCSO.US,D,20240621,000000,18.66,18.6752,18.37,18.6752,10124,0
+CCSO.US,D,20240624,000000,18.885,18.885,18.81,18.81,295,0
+CCSO.US,D,20240625,000000,18.67,18.67,18.55,18.63,4848,0
+CCSO.US,D,20240626,000000,18.72,18.76,18.72,18.76,508,0
+CCSO.US,D,20240627,000000,18.74,18.83,18.74,18.799,1187,0
+CCSO.US,D,20240628,000000,19.03,19.04,18.5311,18.5311,3805,0
+CCSO.US,D,20240701,000000,18.72,18.72,18.47,18.47,3939,0
+CCSO.US,D,20240702,000000,18.65,18.68,18.57,18.61,16186,0
+CCSO.US,D,20240703,000000,18.91,19.1,18.91,19.09,7074,0
+CCSO.US,D,20240705,000000,18.9901,18.9901,18.91,18.99,501,0
+CCSO.US,D,20240708,000000,19.05,19.15,19,19,1600,0
+CCSO.US,D,20240709,000000,18.93,19.1,18.93,19.02,18389,0
+CCSO.US,D,20240710,000000,19.0908,19.3506,19.0908,19.3506,598,0
+CCSO.US,D,20240711,000000,19.7539,19.9,19.68,19.69,4458,0
+CCSO.US,D,20240712,000000,20.05,20.13,20.04,20.05,935,0
+CCSO.US,D,20240715,000000,19.88,20.1,19.88,19.88,5638,0
+CCSO.US,D,20240716,000000,19.7,20.41,19.7,20.39,9979,0
+CCSO.US,D,20240717,000000,20.3109,20.3109,19.8,19.8,309,0
+CCSO.US,D,20240718,000000,20,20.07,19.72,19.72,532,0
+CCSO.US,D,20240719,000000,19.67,19.67,19.45,19.475,656,0
+CCSO.US,D,20240722,000000,19.7251,19.86,19.7251,19.86,1886,0
+CCSO.US,D,20240723,000000,19.7,19.81,19.7,19.78,853,0
+CCSO.US,D,20240724,000000,19.6,19.6,19.19,19.19,1190,0
+CCSO.US,D,20240725,000000,19.06,19.18,19.06,19.065,2841,0
+CCSO.US,D,20240726,000000,19.4,19.44,19.38,19.44,543,0
+CCSO.US,D,20240729,000000,19.5,19.5,19.365,19.365,219,0
+CCSO.US,D,20240730,000000,19.44,19.44,19.21,19.21,743,0
+CCSO.US,D,20240731,000000,19.6,19.67,19.6,19.67,2342,0
+CCSO.US,D,20240801,000000,19.41,19.41,18.9672,18.9672,2313,0
+CCSO.US,D,20240802,000000,18.63,18.63,18.34,18.4,857,0
+CCSO.US,D,20240805,000000,18.05,18.05,17.7,17.9,2216,0
+CCSO.US,D,20240806,000000,18.15,18.15,18.075,18.1,1632,0
+CCSO.US,D,20240807,000000,18.35,18.35,17.85,17.85,867,0
+CCSO.US,D,20240808,000000,18.08,18.24,18.08,18.2349,522,0
+CCSO.US,D,20240809,000000,18.17,18.17,18.1037,18.165,2342,0
+CCSO.US,D,20240812,000000,18.0309,18.0309,17.96,18.005,11896,0
+CCSO.US,D,20240813,000000,18.22,18.32,18.12,18.32,23967,0
+CCSO.US,D,20240814,000000,18.46,18.47,18.23,18.32,5216,0
+CCSO.US,D,20240815,000000,18.72,18.72,18.72,18.72,180,0
+CCSO.US,D,20240816,000000,18.62,18.81,18.62,18.68,2485,0
+CCSO.US,D,20240819,000000,18.78,19,18.78,19,503,0
+CCSO.US,D,20240820,000000,18.72,18.7503,18.72,18.7503,307,0
+CCSO.US,D,20240821,000000,19.09,19.09,19.0508,19.0508,382,0
+CCSO.US,D,20240822,000000,19.18,19.18,18.88,18.8839,3659,0
+CCSO.US,D,20240823,000000,19.41,19.485,19.41,19.485,548,0
+CCSO.US,D,20240826,000000,19.69,19.75,19.4526,19.4526,62173,0
+CCSO.US,D,20240827,000000,19.31,19.42,19.21,19.42,6155,0
+CCSO.US,D,20240828,000000,19.25,19.25,18.92,18.93,9239,0
+CCSO.US,D,20240829,000000,19.18,19.35,19.1169,19.1169,1937,0
+CCSO.US,D,20240830,000000,19.12,19.34,19.12,19.29,2360,0
+CCSO.US,D,20240903,000000,19.24,19.24,18.79,18.79,2104,0
+CCSO.US,D,20240904,000000,18.55,18.7708,18.54,18.54,1594,0
+CCSO.US,D,20240905,000000,18.6071,18.6071,18.55,18.58,1917,0
+CCSO.US,D,20240906,000000,18.3735,18.3735,18.1937,18.1937,377,0
+CCSO.US,D,20240909,000000,18.31,18.45,18.31,18.33,1385,0
+CCSO.US,D,20240910,000000,18.34,18.4521,18.34,18.4521,407,0
+CCSO.US,D,20240911,000000,18.7799,18.97,18.7799,18.97,7152,0
+CCSO.US,D,20240912,000000,19.03,19.08,19.01,19.01,449,0
+CCSO.US,D,20240913,000000,19.21,19.32,19.21,19.2848,470,0
+CCSO.US,D,20240916,000000,19.295,19.3126,19.28,19.3126,247,0
+CCSO.US,D,20240917,000000,19.64,19.64,19.4638,19.4638,388,0
+CCSO.US,D,20240918,000000,19.4,19.4,19.4,19.4,379,0
+CCSO.US,D,20240919,000000,19.81,19.93,19.81,19.93,286,0
+CCSO.US,D,20240920,000000,19.76,19.7649,19.74,19.7649,781,0
+CCSO.US,D,20240923,000000,19.83,20.0554,19.83,20.0554,423,0
+CCSO.US,D,20240924,000000,20.35,20.45,20.35,20.43,3614,0
+CCSO.US,D,20240925,000000,20.24,20.37,20.18,20.18,4029,0
+CCSO.US,D,20240926,000000,20.61,20.77,20.55,20.59,1286,0
+CCSO.US,D,20240927,000000,20.65,20.7,20.65,20.7,740,0
+CCSO.US,D,20240930,000000,20.82,20.82,20.54,20.71,5604,0
+CCSO.US,D,20241001,000000,20.5991,20.69,20.52,20.69,19690,0
+CCSO.US,D,20241002,000000,20.69,20.74,20.61,20.74,8138,0
+CCSO.US,D,20241003,000000,20.49,20.49,20.452,20.48,1056,0
+CCSO.US,D,20241004,000000,20.67,20.7665,20.655,20.7665,5352,0
+CCSO.US,D,20241007,000000,20.8,20.85,20.77,20.83,3988,0
+CCSO.US,D,20241008,000000,20.66,20.66,20.46,20.625,8407,0
+CCSO.US,D,20241009,000000,20.665,20.87,20.6607,20.81,7051,0
+CCSO.US,D,20241010,000000,20.57,20.57,20.5,20.5382,1335,0
+CCSO.US,D,20241011,000000,20.38,20.76,20.37,20.715,5300,0
+CCSO.US,D,20241014,000000,20.752,20.752,20.68,20.725,3509,0
+CCSO.US,D,20241015,000000,20.58,20.625,20.48,20.48,3736,0
+CCSO.US,D,20241016,000000,20.6987,20.7491,20.6987,20.7491,599,0
+CCSO.US,D,20241017,000000,20.59,20.76,20.58,20.62,4659,0
+CCSO.US,D,20241018,000000,20.839,20.839,20.82,20.82,494,0
+CCSO.US,D,20241021,000000,20.67,20.7952,20.6605,20.6605,5941,0
+CCSO.US,D,20241022,000000,20.5505,20.5505,20.5505,20.5505,184,0
+CCSO.US,D,20241023,000000,20.39,20.3957,20.26,20.26,2458,0
+CCSO.US,D,20241024,000000,20.42,20.51,20.42,20.51,208,0
+CCSO.US,D,20241025,000000,20.48,20.48,20.4793,20.4793,541,0
+CCSO.US,D,20241028,000000,20.9508,20.9508,20.91,20.91,359,0
+CCSO.US,D,20241029,000000,20.63,20.7172,20.63,20.7172,3504,0
+CCSO.US,D,20241030,000000,20.48,20.71,20.48,20.49,3976,0
+CCSO.US,D,20241031,000000,20.44,20.44,20.1,20.1,585,0
+CCSO.US,D,20241101,000000,20.442,20.442,20.442,20.442,440,0
+CCSO.US,D,20241104,000000,20.3,20.42,20.278,20.278,2341,0
+CCSO.US,D,20241105,000000,20.43,20.6954,20.42,20.6954,3306,0
+CCSO.US,D,20241106,000000,20.85,20.96,20.7867,20.96,1331,0
+CCSO.US,D,20241107,000000,21.24,21.31,21.04,21.31,6088,0
+CCSO.US,D,20241108,000000,21.251,21.3862,21.23,21.38,3893,0
+CCSO.US,D,20241111,000000,21.585,21.68,21.568,21.68,650,0
+CCSO.US,D,20241112,000000,21.2609,21.2609,21.12,21.21,1340,0
+CCSO.US,D,20241113,000000,21.34,21.34,21.25,21.25,886,0
+CCSO.US,D,20241114,000000,21.12,21.12,20.8911,20.8911,556,0
+CCSO.US,D,20241115,000000,20.8877,20.8877,20.7595,20.7595,644,0
+CCSO.US,D,20241118,000000,20.78,21.16,20.78,21.0601,3054,0
+CCSO.US,D,20241119,000000,20.95,21.21,20.95,21.21,705,0
+CCSO.US,D,20241120,000000,21.0977,21.21,21.05,21.1788,3301,0
+CCSO.US,D,20241121,000000,21.2501,21.42,21.25,21.42,840,0
+CCSO.US,D,20241122,000000,21.64,21.7395,21.56,21.7395,1849,0
+CCSO.US,D,20241125,000000,21.98,22.19,21.98,22.09,1253,0
+CCSO.US,D,20241126,000000,21.81,21.83,21.77,21.8117,2580,0
+CCSO.US,D,20241127,000000,21.95,21.97,21.8798,21.8798,2989,0
+CCSO.US,D,20241129,000000,22.0995,22.0995,22.0695,22.0695,364,0
+CCSO.US,D,20241202,000000,22.19,22.19,21.96,22.03,4138,0
+CCSO.US,D,20241203,000000,21.92,21.98,21.86,21.86,4575,0
+CCSO.US,D,20241204,000000,21.98,21.98,21.85,21.94,715,0
+CCSO.US,D,20241205,000000,21.87,21.935,21.8266,21.8266,1321,0
+CCSO.US,D,20241206,000000,22.06,22.1,21.96,22.1,1780,0
+CCSO.US,D,20241209,000000,22.52,22.53,22.15,22.15,2249,0
+CCSO.US,D,20241210,000000,21.91,21.9328,21.76,21.76,493,0
+CCSO.US,D,20241211,000000,21.91,22.02,21.82,22.02,74067,0
+CCSO.US,D,20241213,000000,21.63,21.63,21.61,21.61,756,0
+CCSO.US,D,20241216,000000,21.62,21.68,21.62,21.68,2132,0
+CCSO.US,D,20241217,000000,21.56,21.56,21.4864,21.4864,643,0
+CCSO.US,D,20241218,000000,21.38,21.57,20.67,20.67,3801,0
+CCSO.US,D,20241219,000000,20.7,20.81,20.49,20.49,1603,0
+CCSO.US,D,20241220,000000,20.55,20.78,20.55,20.78,337,0
+CCSO.US,D,20241223,000000,20.7,20.88,20.7,20.88,1279,0
+CCSO.US,D,20241224,000000,21.07,21.1671,21.07,21.1671,518,0
+CCSO.US,D,20241226,000000,21.25,21.3,21.25,21.3,800,0
+CCSO.US,D,20241227,000000,20.83,20.87,20.83,20.87,664,0
+CCSO.US,D,20241230,000000,20.58,20.58,20.34,20.44,5632,0
+CCSO.US,D,20241231,000000,20.54,20.602,20.3011,20.3011,5844,0
+CCSO.US,D,20250102,000000,20.49,20.57,20.3283,20.3283,11529,0
+CCSO.US,D,20250103,000000,20.5,20.96,20.5,20.96,6769,0
+CCSO.US,D,20250106,000000,20.96,21.2892,20.96,21.01,4642,0
+CCSO.US,D,20250107,000000,21.16,21.16,20.73,20.85,4445,0
+CCSO.US,D,20250108,000000,20.6,20.6519,20.5,20.6519,2167,0
+CCSO.US,D,20250110,000000,20.55,20.55,20.375,20.42,1849,0
+CCSO.US,D,20250113,000000,20.1,20.37,20.04,20.37,1707,0
+CCSO.US,D,20250114,000000,20.37,20.73,20.37,20.51,2197,0
+CCSO.US,D,20250115,000000,20.99,20.99,20.91,20.91,254,0
+CCSO.US,D,20250116,000000,20.95,21.02,20.95,21.015,2150,0
+CCSO.US,D,20250121,000000,21.31,21.4332,21.19,21.4332,1280,0
+CCSO.US,D,20250123,000000,21.35,21.42,21.35,21.3742,11745,0
+CCSO.US,D,20250124,000000,21.49,21.49,21.34,21.34,1902,0
+CCSO.US,D,20250127,000000,20.69,20.69,20.37,20.37,1641,0
+CCSO.US,D,20250128,000000,20.28,20.54,20.2799,20.54,10385,0
+CCSO.US,D,20250129,000000,20.57,20.57,20.36,20.36,2084,0
+CCSO.US,D,20250130,000000,20.81,21.02,20.81,21.02,4189,0
+CCSO.US,D,20250131,000000,21.05,21.09,20.7098,20.7471,737,0
+CCSO.US,D,20250203,000000,20.23,20.54,20.19,20.4859,2921,0
+CCSO.US,D,20250204,000000,20.58,20.95,20.58,20.7,3713,0
+CCSO.US,D,20250205,000000,20.86,20.91,20.8,20.85,2091,0
+CCSO.US,D,20250206,000000,20.94,21.06,20.94,20.9783,2305,0
+CCSO.US,D,20250207,000000,21.15,21.2,20.92,20.97,4079,0
+CCSO.US,D,20250210,000000,21.12,21.15,21.074,21.13,12959,0
+CCSO.US,D,20250211,000000,20.89,20.9,20.67,20.74,3536,0
+CCSO.US,D,20250212,000000,20.71,20.74,20.685,20.707,2367,0
+CCSO.US,D,20250213,000000,20.81,20.9,20.81,20.8768,1124,0
+CCSO.US,D,20250214,000000,21.01,21.01,20.9938,20.9938,1546,0
+CCSO.US,D,20250218,000000,20.98,21.13,20.97,21.13,23386,0
+CCSO.US,D,20250219,000000,21.0807,21.15,21.075,21.095,3213,0
+CCSO.US,D,20250220,000000,21.16,21.16,20.85,20.99,2220,0
+CCSO.US,D,20250221,000000,21.12,21.12,20.31,20.31,3028,0
+CCSO.US,D,20250224,000000,20.21,20.22,20,20.22,2445,0
+CCSO.US,D,20250225,000000,20.19,20.19,19.8797,20.0262,1205,0
+CCSO.US,D,20250226,000000,20.31,20.47,20.25,20.25,502,0
+CCSO.US,D,20250227,000000,20.21,20.21,19.9,19.9,284,0
+CCSO.US,D,20250228,000000,19.68,20,19.68,20,6043,0
+CCSO.US,D,20250303,000000,20.37,20.37,19.3,19.3376,2867,0
+CCSO.US,D,20250304,000000,19.45,19.48,18.84,19.2029,2933,0
+CCSO.US,D,20250305,000000,19.4,19.61,19.4,19.61,8565,0
+CCSO.US,D,20250306,000000,19.385,19.385,19.19,19.19,648,0
+CCSO.US,D,20250307,000000,19.3197,19.49,19.3197,19.49,402,0
+CCSO.US,D,20250310,000000,19.12,19.19,18.84,18.875,1810,0
+CCSO.US,D,20250311,000000,19.07,19.2,19.02,19.11,5591,0
+CCSO.US,D,20250312,000000,19.19,19.23,19.19,19.2131,432,0
+CCSO.US,D,20250313,000000,19.0995,19.0995,18.94,18.94,353,0
+CCSO.US,D,20250314,000000,19.3,19.46,19.28,19.46,11075,0
+CCSO.US,D,20250317,000000,19.4543,19.735,19.4543,19.6882,1178,0
+CCSO.US,D,20250318,000000,19.53,19.56,19.47,19.5242,1645,0
+CCSO.US,D,20250319,000000,19.747,19.88,19.747,19.8539,820,0
+CCSO.US,D,20250320,000000,19.76,19.76,19.65,19.7,822,0
+CCSO.US,D,20250321,000000,19.39,19.59,19.39,19.54,2507,0
+CCSO.US,D,20250324,000000,20.18,20.18,19.89,19.97,2241,0
+CCSO.US,D,20250325,000000,19.93,20.01,19.93,20.01,3599,0
+CCSO.US,D,20250326,000000,19.855,19.855,19.6,19.6,1291,0
+CCSO.US,D,20250327,000000,19.56,19.56,19.4861,19.4861,1090,0
+CCSO.US,D,20250328,000000,19.32,19.32,19.0729,19.0729,2565,0
+CCSO.US,D,20250331,000000,18.82,19.13,18.69,19.11,1640,0
+CCSO.US,D,20250401,000000,19.15,19.2714,19.1,19.2714,2311,0
+CCSO.US,D,20250402,000000,19.09,19.57,19.09,19.57,11427,0
+CCSO.US,D,20250403,000000,18.84,18.84,18.7176,18.7176,576,0
+CCSO.US,D,20250404,000000,18.09,18.09,17.39,17.615,4784,0
+CCSO.US,D,20250407,000000,17.37,17.52,17.35,17.46,3626,0
+CCSO.US,D,20250408,000000,17.9,17.9,16.8,17.0086,2064,0
+CCSO.US,D,20250409,000000,17.03,18.66,17.03,18.5637,10014,0
+CCSO.US,D,20250410,000000,18.1,18.2734,17.91,18.1108,6972,0
+CCSO.US,D,20250411,000000,18,18.56,18,18.51,1126,0
+CCSO.US,D,20250414,000000,18.7666,18.89,18.7666,18.8498,951,0
+CCSO.US,D,20250415,000000,18.8807,18.91,18.67,18.7296,2413,0
+CCSO.US,D,20250416,000000,18.6399,18.6399,18.44,18.44,757,0
+CCSO.US,D,20250417,000000,18.61,18.62,18.5134,18.5751,739,0
+CCSO.US,D,20250421,000000,18.49,18.49,18.1,18.1047,23701,0
+CCSO.US,D,20250422,000000,18.42,18.64,18.42,18.616,2451,0
+CCSO.US,D,20250423,000000,19.065,19.29,18.83,18.8731,8081,0
+CCSO.US,D,20250424,000000,19.36,19.37,19.36,19.3696,694,0
+CCSO.US,D,20250428,000000,19.49,19.64,19.34,19.577,1001,0
+CCSO.US,D,20250429,000000,19.48,19.58,19.48,19.58,593,0
+CCSO.US,D,20250501,000000,19.95,19.95,19.95,19.95,4035,0
+CCSO.US,D,20250502,000000,20.27,20.39,20.25,20.3116,14801,0
+CCSO.US,D,20250505,000000,20.15,20.23,20.15,20.23,970,0
+CCSO.US,D,20250506,000000,20.16,20.21,20.08,20.2022,4635,0
+CCSO.US,D,20250507,000000,20.14,20.24,20.09,20.18,2686,0
+CCSO.US,D,20250508,000000,20.52,20.56,20.41,20.47,3314,0
+CCSO.US,D,20250512,000000,21.39,21.39,21.16,21.16,1261,0
+CCSO.US,D,20250513,000000,21.3094,21.51,21.3094,21.48,1459,0
+CCSO.US,D,20250514,000000,21.48,21.5,21.39,21.5,1018,0
+CCSO.US,D,20250515,000000,21.53,21.53,21.5,21.51,775,0
+CCSO.US,D,20250516,000000,21.56,21.69,21.56,21.69,160,0
+CCSO.US,D,20250519,000000,21.59,21.62,21.59,21.62,451,0
+CCSO.US,D,20250520,000000,21.66,21.665,21.65,21.665,320,0
+CCSO.US,D,20250522,000000,21.09,21.26,21.09,21.18,2195,0
+CCSO.US,D,20250523,000000,21.3485,21.44,21.3485,21.44,2773,0
+CCSO.US,D,20250528,000000,21.68,21.7,21.68,21.7,891,0
+CCSO.US,D,20250529,000000,21.6276,21.6276,21.595,21.5959,772,0
+CCSO.US,D,20250530,000000,21.42,21.53,21.42,21.51,1213,0
+CCSO.US,D,20250602,000000,21.59,21.59,21.42,21.59,1321,0
+CCSO.US,D,20250603,000000,21.74,21.84,21.73,21.84,1186,0
+CCSO.US,D,20250604,000000,21.85,21.92,21.85,21.88,1038,0
+CCSO.US,D,20250606,000000,21.8,21.9,21.8,21.87,1115,0
+CCSO.US,D,20250609,000000,22.15,22.18,22.15,22.18,403,0
+CCSO.US,D,20250610,000000,22.0022,22.02,22.0022,22.02,382,0
+CCSO.US,D,20250611,000000,22.18,22.2,22.18,22.2,414,0
+CCSO.US,D,20250613,000000,21.91,21.91,21.86,21.8603,460,0
+CCSO.US,D,20250616,000000,22.2,22.24,22.2,22.24,291,0
+CCSO.US,D,20250617,000000,21.99,21.99,21.8,21.8,5867,0
+CCSO.US,D,20250620,000000,22.02,22.02,21.71,21.71,1141,0
+CCSO.US,D,20250623,000000,21.94,22.06,21.94,22.06,487,0
+CCSO.US,D,20250624,000000,22.23,22.4199,22.23,22.4199,637,0
+CCSO.US,D,20250625,000000,22.3063,22.338,22.2473,22.25,2012,0
+CCSO.US,D,20250626,000000,22.57,22.5753,22.5,22.5753,459,0
+CCSO.US,D,20250627,000000,22.5833,22.585,22.5308,22.5308,1010,0
+CCSO.US,D,20250630,000000,22.53,22.56,22.52,22.56,3661,0
+CCSO.US,D,20250701,000000,22.53,22.54,22.455,22.54,553,0
+CCSO.US,D,20250702,000000,22.64,22.64,22.6345,22.6345,2635,0
+CCSO.US,D,20250703,000000,22.86,22.9789,22.86,22.9789,1506,0
+CCSO.US,D,20250707,000000,22.96,22.96,22.9,22.92,2301,0
+CCSO.US,D,20250708,000000,22.7907,22.7907,22.79,22.79,435,0
+CCSO.US,D,20250709,000000,23,23.2,22.7454,22.925,1638,0
+CCSO.US,D,20250710,000000,22.95,23.1396,22.95,23.1396,1418,0
+CCSO.US,D,20250711,000000,23.05,23.0635,23.0269,23.0635,682,0
+CCSO.US,D,20250714,000000,23.25,23.35,23.15,23.35,3582,0
+CCSO.US,D,20250715,000000,23.35,23.3633,23.34,23.34,3370,0
+CCSO.US,D,20250716,000000,23.33,23.4347,23.33,23.4347,618,0
+CCSO.US,D,20250717,000000,23.6,23.98,23.6,23.9713,1513,0
+CCSO.US,D,20250718,000000,24.1,24.1184,24.1,24.1184,1319,0
+CCSO.US,D,20250721,000000,24.58,24.58,23.8409,23.8409,1905,0
+CCSO.US,D,20250722,000000,23.82,24.0622,23.82,24.0622,931,0
+CCSO.US,D,20250723,000000,24.59,24.61,24.44,24.5845,7934,0
+CCSO.US,D,20250724,000000,24.53,24.53,24.49,24.4977,1391,0
+CCSO.US,D,20250725,000000,24.51,24.715,24.51,24.715,696,0
+CCSO.US,D,20250728,000000,24.71,24.71,24.49,24.51,2746,0
+CCSO.US,D,20250729,000000,24.79,24.79,23.96,23.9656,1627,0
+CCSO.US,D,20250730,000000,23.88,23.88,23.61,23.6936,2368,0
+CCSO.US,D,20250731,000000,23.83,23.8601,23.61,23.6319,2462,0
+CCSO.US,D,20250801,000000,23.0269,23.2781,23.0269,23.2781,1411,0
+CCSO.US,D,20250804,000000,23.6,23.6,23.49,23.535,1362,0
+CCSO.US,D,20250805,000000,23.64,23.64,23.38,23.5542,1877,0
+CCSO.US,D,20250806,000000,23.54,23.55,23.515,23.515,763,0
+CCSO.US,D,20250807,000000,23.51,23.56,23.49,23.5072,5081,0
+CCSO.US,D,20250811,000000,23.59,23.59,23.4398,23.4424,3405,0
+CCSO.US,D,20250812,000000,23.51,23.715,23.51,23.715,2107,0
+CCSO.US,D,20250813,000000,23.83,23.83,23.64,23.8191,4526,0
+CCSO.US,D,20250814,000000,23.54,23.55,23.41,23.445,1529,0
+CCSO.US,D,20250815,000000,23.39,23.6,23.37,23.5228,3630,0
+CCSO.US,D,20250818,000000,23.5861,23.69,23.55,23.685,3147,0
+CCSO.US,D,20250819,000000,23.63,23.67,23.37,23.4766,3819,0
+CCSO.US,D,20250820,000000,23.28,23.37,23.28,23.3188,3108,0
+CCSO.US,D,20250821,000000,23.31,23.38,23.2984,23.2984,749,0
+CCSO.US,D,20250822,000000,23.865,24.09,23.865,24.0202,996,0
+CCSO.US,D,20250825,000000,24.02,24.0355,23.8475,23.8475,3823,0
+CCSO.US,D,20250827,000000,24,24.11,24,24.0098,1998,0
+CCSO.US,D,20250828,000000,24.14,24.14,24.1131,24.1131,2004,0
+CCSO.US,D,20250902,000000,23.36,23.6,23.36,23.5744,4268,0
+CCSO.US,D,20250903,000000,23.58,23.62,23.58,23.5835,1116,0
+CCSO.US,D,20250904,000000,23.47,23.6686,23.47,23.6686,1057,0
+CCSO.US,D,20250905,000000,23.9097,23.9097,23.5,23.7255,2656,0
+CCSO.US,D,20250908,000000,23.92,23.92,23.74,23.846,1548,0
+CCSO.US,D,20250909,000000,23.85,23.85,23.68,23.6976,3007,0
+CCSO.US,D,20250910,000000,24.03,24.03,23.8458,23.8458,1559,0
+CCSO.US,D,20250911,000000,24.17,24.1701,24.085,24.1141,2293,0
+CCSO.US,D,20250912,000000,24.14,24.14,23.8996,23.8996,902,0
+CCSO.US,D,20250915,000000,24.08,24.3204,24.073,24.3204,3784,0
+CCSO.US,D,20250916,000000,24.39,24.4,24.17,24.1841,5623,0
+CCSO.US,D,20250917,000000,24.62,24.62,24,24.2057,13142,0
+CCSO.US,D,20250919,000000,24.605,24.8038,24.6,24.8038,898,0
+CCSO.US,D,20250922,000000,24.71,25.02,24.7029,24.9896,1423,0
+CCSO.US,D,20250923,000000,24.93,24.93,24.835,24.835,2270,0
+CCSO.US,D,20250924,000000,25,25.05,24.8452,24.8452,953,0
+CCSO.US,D,20250925,000000,24.59,24.745,24.59,24.745,2595,0
+CCSO.US,D,20250926,000000,24.9,24.9,24.6915,24.767,5784,0
+CCSO.US,D,20250929,000000,24.77,24.915,24.77,24.8902,1794,0
+CCSO.US,D,20250930,000000,25,25,24.79,24.9429,4290,0
+CCSO.US,D,20251001,000000,24.97,25.1334,24.97,25.1334,2939,0
+CCSO.US,D,20251002,000000,25.154,25.325,25.154,25.325,3718,0
+CCSO.US,D,20251003,000000,25.335,25.43,25.32,25.3763,1321,0
+CCSO.US,D,20251006,000000,25.69,25.72,25.641,25.68,1419,0
+CCSO.US,D,20251007,000000,25.86,25.86,25.38,25.3907,911,0
+CCSO.US,D,20251008,000000,25.55,25.7926,25.55,25.7926,589,0
+CCSO.US,D,20251009,000000,25.7496,25.7496,25.6192,25.6192,956,0
+CCSO.US,D,20251010,000000,25.8999,25.8999,25.0512,25.0512,1451,0
+CCSO.US,D,20251013,000000,25.67,25.95,25.65,25.945,2606,0
+CCSO.US,D,20251014,000000,25.74,26.3806,25.74,26.1593,1189,0
+CCSO.US,D,20251015,000000,26.56,26.6,26.2788,26.2788,1679,0
+CCSO.US,D,20251016,000000,25.8153,25.86,25.665,25.665,1006,0
+CCSO.US,D,20251017,000000,25.63,25.63,25.3,25.3836,733,0
+CCSO.US,D,20251021,000000,25.65,25.67,25.4809,25.4809,1184,0
+CCSO.US,D,20251022,000000,25.23,25.23,24.67,24.8747,2030,0
+CCSO.US,D,20251023,000000,25.2,25.216,25.2,25.216,2939,0
+CCSO.US,D,20251024,000000,25.65,25.71,25.6028,25.6028,9645,0
+CCSO.US,D,20251027,000000,25.92,25.92,25.59,25.6547,3506,0
+CCSO.US,D,20251028,000000,25.88,26.0394,25.8356,25.8356,9336,0
+CCSO.US,D,20251029,000000,26.31,26.31,25.9235,25.9274,4883,0
+CCSO.US,D,20251030,000000,25.88,25.88,25.6669,25.6669,749,0
+CCSO.US,D,20251031,000000,25.78,25.8888,25.62,25.8888,3961,0
+CCSO.US,D,20251103,000000,26.03,26.03,25.41,25.4597,3354,0
+CCSO.US,D,20251104,000000,25,25.1096,24.7558,24.7558,3655,0
+CCSO.US,D,20251105,000000,25.04,25.46,25.04,25.3267,3000,0
+CCSO.US,D,20251106,000000,25.41,25.41,24.9252,24.9252,8055,0
+CCSO.US,D,20251107,000000,24.63,25.075,24.395,25.075,4116,0
+CCSO.US,D,20251110,000000,25.34,25.52,25.12,25.425,4982,0
+CCSO.US,D,20251111,000000,25.38,25.44,25.3699,25.3856,5193,0
+CCSO.US,D,20251112,000000,25.6,25.6,25.2818,25.3063,597,0
+CCSO.US,D,20251113,000000,25.16,25.16,24.52,24.5313,4252,0
+CCSO.US,D,20251114,000000,24.06,24.88,24.06,24.4325,16955,0
+CCSO.US,D,20251117,000000,24.28,24.42,23.9001,24.0021,36113,0
+CCSO.US,D,20251118,000000,23.85,24.14,23.85,24.0227,7603,0
+CCSO.US,D,20251119,000000,24.22,24.22,24.04,24.1652,1096,0
+CCSO.US,D,20251120,000000,24.48,24.56,23.4432,23.4432,3404,0
+CCSO.US,D,20251124,000000,23.93,24.1,23.93,24.0689,2438,0
+CCSO.US,D,20251125,000000,24.09,24.4734,24.09,24.4734,2439,0
+CCSO.US,D,20251126,000000,24.67,24.88,24.67,24.8278,1043,0
+CCSO.US,D,20251201,000000,24.9096,24.9096,24.6176,24.6176,931,0
+CCSO.US,D,20251202,000000,24.7577,24.76,24.7091,24.7091,1269,0
+CCSO.US,D,20251203,000000,24.68,24.919,24.68,24.919,925,0
+CCSO.US,D,20251204,000000,25.13,25.38,25.1299,25.3255,1556,0
+CCSO.US,D,20251205,000000,25.28,25.392,25.168,25.168,687,0
+CCSO.US,D,20251208,000000,25.69,25.69,25.0359,25.0359,854,0
+CCSO.US,D,20251209,000000,24.98,25.07,24.945,24.9452,1572,0
+CCSO.US,D,20251210,000000,25.47,25.47,24.9518,25.2999,1864,0
+CCSO.US,D,20251211,000000,25.175,25.6385,25.175,25.6385,4066,0
+CCSO.US,D,20251212,000000,25.6,25.6,24.9992,24.9992,961,0
+CCSO.US,D,20251215,000000,25,25,24.8138,24.8138,1662,0
+CCSO.US,D,20251216,000000,24.6701,24.7805,24.6701,24.7805,6956,0
+CCSO.US,D,20251217,000000,24.82,24.82,24.2483,24.2483,1009,0
+CCSO.US,D,20251218,000000,24.7126,24.7126,24.52,24.6459,748,0
+CCSO.US,D,20251219,000000,24.95,25.0941,24.95,25.045,726,0
+CCSO.US,D,20251222,000000,25.27,25.365,25.245,25.3327,687,0
+CCSO.US,D,20251223,000000,25.29,25.2901,25.2463,25.2463,1119,0
+CCSO.US,D,20251224,000000,25.29,25.3347,25.25,25.3347,758,0
+CCSO.US,D,20251226,000000,25.2352,25.307,25.2352,25.307,1193,0
+CCSO.US,D,20251229,000000,24.98,25.01,24.975,24.975,1740,0
+CCSO.US,D,20251230,000000,25,25.05,24.8403,24.8403,10846,0
+CCSO.US,D,20251231,000000,24.82,24.82,24.5731,24.5731,4225,0
+CCSO.US,D,20260102,000000,24.87,25.2568,24.855,25.2568,5051,0
+CCSO.US,D,20260105,000000,25.58,25.65,25.455,25.6115,4590,0
+CCSO.US,D,20260106,000000,25.5596,25.8,25.51,25.7453,7359,0
+CCSO.US,D,20260107,000000,25.52,25.53,25.325,25.325,5766,0
+CCSO.US,D,20260108,000000,25.23,25.32,25.23,25.3111,2346,0
+CCSO.US,D,20260109,000000,25.5808,25.59,25.5699,25.5743,934,0
+CCSO.US,D,20260112,000000,25.98,25.98,25.78,25.9103,1357,0
+CCSO.US,D,20260113,000000,26,26.01,25.8374,25.8374,2843,0
+CCSO.US,D,20260114,000000,25.73,25.8822,25.68,25.8822,2466,0
+CCSO.US,D,20260115,000000,25.96,26.08,25.92,26.0597,4254,0
+CCSO.US,D,20260116,000000,26.34,26.34,26.1699,26.301,36291,0
+CCSO.US,D,20260120,000000,25.97,26.14,25.95,26.0508,4617,0
+CCSO.US,D,20260121,000000,26.32,26.52,26.17,26.4843,7405,0
+CCSO.US,D,20260122,000000,26.735,26.735,26.6039,26.6039,1719,0
+CCSO.US,D,20260123,000000,26.54,26.67,26.54,26.6538,8569,0
+CCSO.US,D,20260126,000000,26.83,26.865,26.5,26.5679,27099,0
+CCSO.US,D,20260127,000000,26.4,26.8399,26.4,26.7885,2614,0
+CCSO.US,D,20260128,000000,26.97,27.17,26.76,27.1675,13875,0
+CCSO.US,D,20260129,000000,26.47,27.0352,26.47,27.0352,2786,0
+CCSO.US,D,20260130,000000,26.9,26.9,26.33,26.3497,15243,0
+CCSO.US,D,20260202,000000,26.38,26.55,26.29,26.4572,3870,0
+CCSO.US,D,20260203,000000,27.28,27.28,26.705,27.1545,3029,0
+CCSO.US,D,20260204,000000,27.16,27.45,26.43,26.7952,9838,0
+CCSO.US,D,20260205,000000,26.49,26.7,26.2943,26.2943,1591,0
+CCSO.US,D,20260206,000000,26.9,27.3285,26.9,27.3285,4010,0
+CCSO.US,D,20260209,000000,27.34,27.7905,27.34,27.7905,2356,0
+CCSO.US,D,20260210,000000,28.32,28.32,27.6459,27.6459,2796,0
+CCSO.US,D,20260211,000000,28.56,28.56,27.69,27.9272,1598,0
+CCSO.US,D,20260212,000000,28.01,28.01,27.1787,27.1787,12360,0
+CCSO.US,D,20260213,000000,27.15,27.3854,27.03,27.3854,2022,0
+CCSO.US,D,20260217,000000,27.42,27.53,27.05,27.4135,5657,0
+CCSO.US,D,20260218,000000,27.59,27.66,27.3,27.44,3278,0

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

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

daily/us/nasdaq etfs/copj.us.txt

@@ -0,0 +1,763 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COPJ.US,D,20230203,000000,20.38,20.38,19.5,19.505,12917,0
+COPJ.US,D,20230206,000000,20.45,20.45,19,19.0266,14445,0
+COPJ.US,D,20230207,000000,19.02,19.44,19.02,19.4169,19224,0
+COPJ.US,D,20230208,000000,19.32,19.41,19.25,19.305,9241,0
+COPJ.US,D,20230209,000000,19.36,19.36,19.1831,19.1831,6141,0
+COPJ.US,D,20230210,000000,19.05,19.05,18.741,18.865,4838,0
+COPJ.US,D,20230213,000000,19.24,19.24,18.84,18.92,6312,0
+COPJ.US,D,20230214,000000,18.92,19.145,18.9,19.123,3536,0
+COPJ.US,D,20230215,000000,18.78,18.9155,18.711,18.9155,1921,0
+COPJ.US,D,20230216,000000,18.88,19.16,18.82,19.075,6605,0
+COPJ.US,D,20230217,000000,19.2,19.2,18.74,18.985,3053,0
+COPJ.US,D,20230221,000000,19.37,19.37,19.001,19.04,2660,0
+COPJ.US,D,20230222,000000,19.08,19.08,18.6548,18.655,3152,0
+COPJ.US,D,20230223,000000,18.69,18.7187,18.56,18.7187,800,0
+COPJ.US,D,20230224,000000,18.46,18.46,18.11,18.1546,3333,0
+COPJ.US,D,20230227,000000,18.29,18.52,18.29,18.52,4474,0
+COPJ.US,D,20230228,000000,18.6,18.6941,18.4511,18.6547,3729,0
+COPJ.US,D,20230301,000000,19.24,19.29,19.05,19.29,11652,0
+COPJ.US,D,20230302,000000,19.37,19.4499,19.25,19.38,9320,0
+COPJ.US,D,20230303,000000,19.9,19.93,19.63,19.91,4154,0
+COPJ.US,D,20230306,000000,20.27,20.27,19.61,19.67,5194,0
+COPJ.US,D,20230307,000000,19.76,19.76,18.7701,18.84,5637,0
+COPJ.US,D,20230308,000000,18.6364,18.73,18.59,18.73,1265,0
+COPJ.US,D,20230309,000000,18.69,18.69,18.09,18.09,3357,0
+COPJ.US,D,20230310,000000,17.88,17.9799,17.6895,17.72,5297,0
+COPJ.US,D,20230313,000000,18.28,18.7,17.98,18.1,59117,0
+COPJ.US,D,20230314,000000,18.16,18.2619,18.13,18.25,2701,0
+COPJ.US,D,20230315,000000,18.01,18.01,17.125,17.3396,8889,0
+COPJ.US,D,20230316,000000,17.21,17.3459,17.135,17.3459,1442,0
+COPJ.US,D,20230317,000000,17.26,17.5,17.26,17.5,626,0
+COPJ.US,D,20230320,000000,17.63,17.935,17.63,17.79,1721,0
+COPJ.US,D,20230321,000000,18.03,18.03,17.81,17.9047,2589,0
+COPJ.US,D,20230322,000000,18.01,18.14,17.72,17.7719,3248,0
+COPJ.US,D,20230323,000000,18,18.06,17.79,17.8604,3331,0
+COPJ.US,D,20230324,000000,17.6,17.8,17.6,17.7976,1457,0
+COPJ.US,D,20230327,000000,18,18.0699,17.85,18.02,4088,0
+COPJ.US,D,20230328,000000,18.44,18.51,18.2682,18.45,4885,0
+COPJ.US,D,20230329,000000,18.74,18.87,18.6972,18.7,10093,0
+COPJ.US,D,20230330,000000,19.09,19.185,18.8001,19.15,5273,0
+COPJ.US,D,20230331,000000,19.42,19.475,19.325,19.33,5640,0
+COPJ.US,D,20230403,000000,19.51,19.51,19.37,19.45,3841,0
+COPJ.US,D,20230404,000000,19.69,19.69,19.26,19.35,5165,0
+COPJ.US,D,20230405,000000,19.35,19.35,19.09,19.18,2310,0
+COPJ.US,D,20230406,000000,19.36,19.6,19.36,19.59,10946,0
+COPJ.US,D,20230410,000000,19.77,19.77,19.32,19.45,4272,0
+COPJ.US,D,20230411,000000,19.9,20.1999,19.9,20.08,3825,0
+COPJ.US,D,20230412,000000,20.29,20.5599,20.29,20.4189,8407,0
+COPJ.US,D,20230413,000000,20.57,21.415,20.57,21.35,8504,0
+COPJ.US,D,20230414,000000,21.59,21.87,21.4399,21.61,9451,0
+COPJ.US,D,20230417,000000,21.61,21.61,21.145,21.57,5947,0
+COPJ.US,D,20230418,000000,21.66,21.92,21.65,21.845,9208,0
+COPJ.US,D,20230419,000000,21.71,21.81,21.7,21.72,4492,0
+COPJ.US,D,20230420,000000,21.54,21.5777,21.03,21.4,6356,0
+COPJ.US,D,20230421,000000,21.79,21.79,20.66,20.72,5912,0
+COPJ.US,D,20230424,000000,20.465,20.66,20.391,20.66,4092,0
+COPJ.US,D,20230425,000000,20.56,20.56,20.01,20.05,19206,0
+COPJ.US,D,20230426,000000,20,20.22,20,20.05,4302,0
+COPJ.US,D,20230427,000000,20.14,20.22,20.1,20.22,1948,0
+COPJ.US,D,20230428,000000,20.24,20.24,19.9722,20.18,2481,0
+COPJ.US,D,20230501,000000,20.51,20.57,20.3,20.32,5261,0
+COPJ.US,D,20230502,000000,19.7301,20.0099,19.7301,19.9778,3730,0
+COPJ.US,D,20230503,000000,19.85,19.905,19.85,19.9,1077,0
+COPJ.US,D,20230504,000000,19.99,20.11,19.9,19.9,5904,0
+COPJ.US,D,20230505,000000,20.1,20.65,20.1,20.58,4042,0
+COPJ.US,D,20230508,000000,21,21,20.5501,20.7,3065,0
+COPJ.US,D,20230509,000000,20.54,20.54,20.288,20.4,1421,0
+COPJ.US,D,20230510,000000,20.41,20.41,20.045,20.12,3188,0
+COPJ.US,D,20230511,000000,20.02,20.02,19.1601,19.23,4761,0
+COPJ.US,D,20230512,000000,19.15,19.22,19.01,19.09,1219,0
+COPJ.US,D,20230515,000000,19.31,19.72,19.31,19.72,2231,0
+COPJ.US,D,20230516,000000,19.53,19.62,19.2959,19.2959,6691,0
+COPJ.US,D,20230517,000000,19.84,19.84,19.2025,19.38,3821,0
+COPJ.US,D,20230518,000000,19.02,19.0799,18.91,19.02,1402,0
+COPJ.US,D,20230519,000000,19.1199,19.12,18.985,18.985,1258,0
+COPJ.US,D,20230522,000000,18.99,19.06,18.99,18.99,1059,0
+COPJ.US,D,20230523,000000,18.94,18.94,18.49,18.5,4683,0
+COPJ.US,D,20230524,000000,18.46,18.46,17.8,17.81,6137,0
+COPJ.US,D,20230525,000000,17.71,17.72,17.53,17.6,3431,0
+COPJ.US,D,20230526,000000,17.82,18.08,17.82,17.93,1975,0
+COPJ.US,D,20230530,000000,18.55,18.55,17.7001,17.8,1059,0
+COPJ.US,D,20230531,000000,17.95,17.95,17.35,17.62,6183,0
+COPJ.US,D,20230601,000000,17.94,18.4,17.94,18.18,5180,0
+COPJ.US,D,20230602,000000,18.86,19.13,18.81,18.93,3813,0
+COPJ.US,D,20230605,000000,19.42,19.42,18.514,18.65,4651,0
+COPJ.US,D,20230606,000000,19,19,18.7469,18.89,1846,0
+COPJ.US,D,20230607,000000,18.88,18.88,18.655,18.655,898,0
+COPJ.US,D,20230608,000000,18.73,18.94,18.66,18.94,2966,0
+COPJ.US,D,20230609,000000,18.779,18.94,18.779,18.92,2755,0
+COPJ.US,D,20230612,000000,18.9,18.93,18.75,18.85,4466,0
+COPJ.US,D,20230613,000000,19.18,19.37,19.146,19.2154,10975,0
+COPJ.US,D,20230614,000000,19.5,19.75,19.5,19.57,2626,0
+COPJ.US,D,20230615,000000,19.73,19.95,19.6882,19.82,1222,0
+COPJ.US,D,20230616,000000,19.85,20.04,19.85,19.95,2845,0
+COPJ.US,D,20230620,000000,20,20,19.31,19.47,4065,0
+COPJ.US,D,20230621,000000,19.54,19.54,19.45,19.45,215,0
+COPJ.US,D,20230622,000000,19.375,19.42,19.23,19.23,987,0
+COPJ.US,D,20230623,000000,18.98,18.98,18.88,18.88,552,0
+COPJ.US,D,20230626,000000,19,19.02,18.92,18.92,582,0
+COPJ.US,D,20230627,000000,19,19.045,18.94,18.98,4574,0
+COPJ.US,D,20230628,000000,18.92,18.92,18.79,18.84,1458,0
+COPJ.US,D,20230629,000000,18.85,18.95,18.85,18.87,3652,0
+COPJ.US,D,20230630,000000,19.22,19.28,19.04,19.26,2387,0
+COPJ.US,D,20230703,000000,19.82,19.82,19.5,19.61,748,0
+COPJ.US,D,20230705,000000,19.59,19.68,19.59,19.6022,1835,0
+COPJ.US,D,20230706,000000,19.21,19.21,18.93,19.02,994,0
+COPJ.US,D,20230707,000000,19.02,19.3799,19.02,19.35,1435,0
+COPJ.US,D,20230710,000000,19.3601,19.5,19.3601,19.38,1299,0
+COPJ.US,D,20230711,000000,19.55,19.55,19.38,19.38,532,0
+COPJ.US,D,20230712,000000,20.05,20.14,20.05,20.05,851,0
+COPJ.US,D,20230713,000000,20.7,20.87,20.455,20.835,4310,0
+COPJ.US,D,20230714,000000,21.5,21.5,20.56,20.6183,3158,0
+COPJ.US,D,20230717,000000,21.35,21.35,20.36,20.75,2775,0
+COPJ.US,D,20230718,000000,20.47,20.56,20.47,20.47,660,0
+COPJ.US,D,20230719,000000,20.31,20.55,20.31,20.55,445,0
+COPJ.US,D,20230720,000000,20.43,20.52,20.31,20.31,1168,0
+COPJ.US,D,20230721,000000,20,20.0327,20,20.0327,271,0
+COPJ.US,D,20230724,000000,19.8956,20.24,19.8956,19.96,5874,0
+COPJ.US,D,20230725,000000,20.64,20.73,20.23,20.635,4285,0
+COPJ.US,D,20230726,000000,20.57,20.59,20.5612,20.5612,793,0
+COPJ.US,D,20230727,000000,20.5,20.71,20.36,20.4314,3541,0
+COPJ.US,D,20230728,000000,20.6,20.81,20.6,20.8,2180,0
+COPJ.US,D,20230731,000000,20.88,21.265,20.88,21.1188,2825,0
+COPJ.US,D,20230801,000000,20.919,20.919,20.66,20.66,2748,0
+COPJ.US,D,20230802,000000,20.3,20.3,20.09,20.17,4067,0
+COPJ.US,D,20230803,000000,20.1,20.135,20.0001,20.135,2346,0
+COPJ.US,D,20230804,000000,20.55,20.55,20.1076,20.18,652,0
+COPJ.US,D,20230807,000000,20.17,20.22,20.13,20.22,2043,0
+COPJ.US,D,20230808,000000,20.04,20.04,19.52,19.97,3699,0
+COPJ.US,D,20230809,000000,19.72,19.84,19.63,19.7981,1460,0
+COPJ.US,D,20230810,000000,19.72,19.89,19.72,19.8,524,0
+COPJ.US,D,20230811,000000,19.73,19.81,19.63,19.81,1734,0
+COPJ.US,D,20230814,000000,19.55,19.55,19.55,19.55,25,0
+COPJ.US,D,20230815,000000,19.2,19.2,18.8,18.8,8164,0
+COPJ.US,D,20230816,000000,18.745,18.89,18.63,18.89,3397,0
+COPJ.US,D,20230817,000000,18.72,18.75,18.3943,18.3943,3311,0
+COPJ.US,D,20230818,000000,18.86,18.86,18.2901,18.39,1343,0
+COPJ.US,D,20230821,000000,18.39,18.58,18.39,18.555,1718,0
+COPJ.US,D,20230822,000000,19.05,19.05,18.595,18.595,1312,0
+COPJ.US,D,20230823,000000,18.698,18.9148,18.698,18.9148,1682,0
+COPJ.US,D,20230824,000000,19.49,19.49,18.58,18.58,4903,0
+COPJ.US,D,20230825,000000,18.49,18.66,18.46,18.66,4119,0
+COPJ.US,D,20230828,000000,18.66,18.8298,18.66,18.8298,1003,0
+COPJ.US,D,20230829,000000,18.739,19.06,18.73,19.03,4540,0
+COPJ.US,D,20230830,000000,19.3,19.37,19.21,19.3004,5847,0
+COPJ.US,D,20230831,000000,19.78,19.78,19.1101,19.41,1410,0
+COPJ.US,D,20230901,000000,19.36,19.5,19.36,19.37,6023,0
+COPJ.US,D,20230905,000000,19.11,19.15,19.1061,19.1061,716,0
+COPJ.US,D,20230906,000000,19.114,19.114,19.03,19.0426,5684,0
+COPJ.US,D,20230907,000000,19,19,18.73,18.805,2353,0
+COPJ.US,D,20230908,000000,18.6731,18.8,18.6,18.7428,3088,0
+COPJ.US,D,20230911,000000,19.43,19.44,18.96,18.995,1583,0
+COPJ.US,D,20230912,000000,18.93,18.93,18.6,18.645,4418,0
+COPJ.US,D,20230913,000000,18.75,18.82,18.54,18.54,1984,0
+COPJ.US,D,20230914,000000,18.87,18.9768,18.86,18.86,5702,0
+COPJ.US,D,20230915,000000,18.9266,18.9266,18.9266,18.9266,213,0
+COPJ.US,D,20230918,000000,18.95,19.0098,18.92,18.955,17618,0
+COPJ.US,D,20230919,000000,18.921,18.93,18.7303,18.74,3863,0
+COPJ.US,D,20230920,000000,18.5301,18.5761,18.5301,18.5761,653,0
+COPJ.US,D,20230921,000000,18.41,18.41,18.125,18.1522,1608,0
+COPJ.US,D,20230922,000000,18.29,18.29,18.1821,18.1821,222,0
+COPJ.US,D,20230925,000000,18.0499,18.08,17.9438,17.952,1320,0
+COPJ.US,D,20230926,000000,17.8599,17.8599,17.58,17.58,1069,0
+COPJ.US,D,20230927,000000,17.71,17.71,17.418,17.426,3809,0
+COPJ.US,D,20230928,000000,17.55,17.8,17.55,17.7309,2262,0
+COPJ.US,D,20230929,000000,17.85,17.85,17.63,17.7683,1677,0
+COPJ.US,D,20231002,000000,17.59,17.59,17.07,17.13,4670,0
+COPJ.US,D,20231003,000000,16.91,16.91,16.6432,16.87,4945,0
+COPJ.US,D,20231004,000000,17.02,17.02,16.5603,16.6169,2290,0
+COPJ.US,D,20231005,000000,16.5356,16.6,16.5356,16.6,187,0
+COPJ.US,D,20231006,000000,16.76,17.08,16.64,17.04,2100,0
+COPJ.US,D,20231009,000000,16.87,17.075,16.87,17.075,1535,0
+COPJ.US,D,20231010,000000,17.23,17.5899,17.23,17.4202,2495,0
+COPJ.US,D,20231011,000000,17.27,17.39,17.25,17.3512,4755,0
+COPJ.US,D,20231012,000000,17.075,17.075,16.79,16.8228,1404,0
+COPJ.US,D,20231013,000000,16.9,16.9,16.8456,16.8456,690,0
+COPJ.US,D,20231016,000000,16.86,17,16.86,16.98,2625,0
+COPJ.US,D,20231017,000000,16.91,17.16,16.91,17.16,1663,0
+COPJ.US,D,20231018,000000,16.7104,16.718,16.7104,16.718,247,0
+COPJ.US,D,20231019,000000,16.62,16.67,16.62,16.67,435,0
+COPJ.US,D,20231020,000000,16.56,16.56,16.43,16.4831,3774,0
+COPJ.US,D,20231023,000000,16.42,16.42,16.21,16.3081,994,0
+COPJ.US,D,20231024,000000,16.42,16.6,16.41,16.6,2977,0
+COPJ.US,D,20231025,000000,16.58,16.58,16.4,16.4753,1401,0
+COPJ.US,D,20231026,000000,16.4,16.4,16.31,16.32,745,0
+COPJ.US,D,20231027,000000,16.58,16.58,16.4801,16.5223,1396,0
+COPJ.US,D,20231030,000000,16.57,16.6337,16.5,16.5464,1185,0
+COPJ.US,D,20231031,000000,16.5,16.58,16.3909,16.51,1446,0
+COPJ.US,D,20231101,000000,16.26,16.29,16.21,16.29,3749,0
+COPJ.US,D,20231102,000000,16.81,16.81,16.81,16.81,222,0
+COPJ.US,D,20231103,000000,17.15,17.15,17,17.055,1373,0
+COPJ.US,D,20231106,000000,17,17,16.824,16.84,666,0
+COPJ.US,D,20231107,000000,16.64,16.64,16.35,16.365,874,0
+COPJ.US,D,20231108,000000,16.1889,16.1889,16.1889,16.1889,194,0
+COPJ.US,D,20231109,000000,16.32,16.37,16.1,16.1,2968,0
+COPJ.US,D,20231110,000000,16.07,16.2,15.84,16.01,4462,0
+COPJ.US,D,20231113,000000,16.13,16.25,16.03,16.14,18986,0
+COPJ.US,D,20231114,000000,16.44,16.61,16.44,16.61,1389,0
+COPJ.US,D,20231115,000000,16.83,16.97,16.83,16.94,2002,0
+COPJ.US,D,20231116,000000,16.78,16.78,16.52,16.52,621,0
+COPJ.US,D,20231117,000000,16.8,16.805,16.7,16.805,1948,0
+COPJ.US,D,20231120,000000,16.95,17.09,16.95,17.05,2210,0
+COPJ.US,D,20231121,000000,17.25,17.56,17.2429,17.2429,6328,0
+COPJ.US,D,20231122,000000,17.1,17.24,17.0999,17.16,700,0
+COPJ.US,D,20231124,000000,17.2664,17.27,17.22,17.22,2501,0
+COPJ.US,D,20231127,000000,17.16,17.16,16.93,17.0466,1563,0
+COPJ.US,D,20231128,000000,17.25,17.4,17.03,17.4,2915,0
+COPJ.US,D,20231129,000000,17.33,17.38,17.2399,17.25,6303,0
+COPJ.US,D,20231130,000000,17.28,17.28,17,17.2209,3815,0
+COPJ.US,D,20231201,000000,17.275,17.76,17.275,17.76,3150,0
+COPJ.US,D,20231204,000000,17.5,17.73,17.36,17.73,33710,0
+COPJ.US,D,20231205,000000,17.35,17.35,17,17.1,16947,0
+COPJ.US,D,20231206,000000,17.1,17.24,17.0916,17.14,13817,0
+COPJ.US,D,20231207,000000,17.17,17.3,17.045,17.3,3857,0
+COPJ.US,D,20231208,000000,17.1368,17.63,17.1368,17.63,2325,0
+COPJ.US,D,20231211,000000,17.16,17.21,17.1,17.21,2297,0
+COPJ.US,D,20231212,000000,17.09,17.09,16.7,16.7,3794,0
+COPJ.US,D,20231213,000000,16.71,17.49,16.71,17.49,3450,0
+COPJ.US,D,20231214,000000,17.47,17.74,17.395,17.59,5323,0
+COPJ.US,D,20231215,000000,17.71,17.71,17.595,17.595,1657,0
+COPJ.US,D,20231218,000000,17.6113,17.66,17.44,17.535,10758,0
+COPJ.US,D,20231219,000000,17.79,18.25,17.79,18.075,14638,0
+COPJ.US,D,20231220,000000,18.1,18.18,17.79,17.79,2393,0
+COPJ.US,D,20231221,000000,18.075,18.46,18.075,18.46,3378,0
+COPJ.US,D,20231222,000000,18.55,18.66,18.41,18.4252,7847,0
+COPJ.US,D,20231226,000000,18.58,18.8,18.4699,18.6183,2308,0
+COPJ.US,D,20231227,000000,18.81,18.85,18.7199,18.785,2368,0
+COPJ.US,D,20231228,000000,18.85,18.85,18.525,18.525,2619,0
+COPJ.US,D,20231229,000000,18.48,18.48,18.29,18.4,1866,0
+COPJ.US,D,20240102,000000,18.37,18.53,18.35,18.45,1413,0
+COPJ.US,D,20240103,000000,18.22,18.22,18.03,18.1,6374,0
+COPJ.US,D,20240104,000000,18.19,18.19,17.9701,18.18,1207,0
+COPJ.US,D,20240105,000000,18.17,18.2,18.0598,18.135,744,0
+COPJ.US,D,20240108,000000,18.1,18.15,18.05,18.15,826,0
+COPJ.US,D,20240109,000000,17.86,17.86,17.8,17.8446,788,0
+COPJ.US,D,20240110,000000,17.9,17.99,17.9,17.9288,750,0
+COPJ.US,D,20240111,000000,17.925,17.925,17.875,17.89,2422,0
+COPJ.US,D,20240112,000000,18.23,18.27,18.08,18.17,2893,0
+COPJ.US,D,20240116,000000,17.97,17.97,17.63,17.6511,5193,0
+COPJ.US,D,20240117,000000,17.1704,17.2431,17.1417,17.2431,3596,0
+COPJ.US,D,20240118,000000,17.17,17.17,17.0305,17.1523,1305,0
+COPJ.US,D,20240119,000000,17.21,17.306,16.88,17.306,6009,0
+COPJ.US,D,20240122,000000,17.08,17.14,17.01,17.0396,2844,0
+COPJ.US,D,20240123,000000,17.14,17.36,17.14,17.3367,4039,0
+COPJ.US,D,20240124,000000,17.72,17.82,17.7,17.75,8205,0
+COPJ.US,D,20240125,000000,17.84,17.84,17.8162,17.8162,303,0
+COPJ.US,D,20240126,000000,17.81,17.92,17.75,17.865,1958,0
+COPJ.US,D,20240129,000000,17.88,17.94,17.7,17.8749,1616,0
+COPJ.US,D,20240130,000000,17.78,17.94,17.78,17.88,1265,0
+COPJ.US,D,20240131,000000,17.88,17.943,17.7429,17.7429,14256,0
+COPJ.US,D,20240201,000000,17.64,17.95,17.61,17.8877,4419,0
+COPJ.US,D,20240202,000000,17.6,17.65,17.41,17.51,3560,0
+COPJ.US,D,20240205,000000,17.12,17.19,16.89,16.98,6332,0
+COPJ.US,D,20240206,000000,17.04,17.2213,17.04,17.2213,4503,0
+COPJ.US,D,20240207,000000,17.3,17.3,17.1427,17.1427,192,0
+COPJ.US,D,20240208,000000,17.05,17.05,17.045,17.045,722,0
+COPJ.US,D,20240209,000000,16.9,16.9156,16.8403,16.9156,2931,0
+COPJ.US,D,20240212,000000,16.92,17.0889,16.92,17.0659,3643,0
+COPJ.US,D,20240213,000000,16.5901,16.5901,16.465,16.49,2053,0
+COPJ.US,D,20240214,000000,16.49,16.85,16.49,16.7713,4791,0
+COPJ.US,D,20240215,000000,16.795,17.02,16.795,16.9757,1248,0
+COPJ.US,D,20240216,000000,17.3423,17.49,17.3423,17.405,2231,0
+COPJ.US,D,20240220,000000,17.535,17.535,17.292,17.3184,2443,0
+COPJ.US,D,20240221,000000,17.4021,17.4021,17.4021,17.4021,41,0
+COPJ.US,D,20240222,000000,17.5706,17.5706,17.4209,17.4837,2401,0
+COPJ.US,D,20240223,000000,17.56,17.67,17.56,17.65,811,0
+COPJ.US,D,20240226,000000,17.6283,17.6283,17.535,17.5826,1302,0
+COPJ.US,D,20240227,000000,17.8,17.8,17.715,17.715,619,0
+COPJ.US,D,20240228,000000,17.43,17.44,17.25,17.3465,5478,0
+COPJ.US,D,20240229,000000,17.62,17.655,17.5,17.655,4108,0
+COPJ.US,D,20240301,000000,17.78,18.04,17.695,18.03,4017,0
+COPJ.US,D,20240304,000000,17.7701,18.07,17.7701,18.07,753,0
+COPJ.US,D,20240305,000000,18.27,18.27,17.87,17.87,4546,0
+COPJ.US,D,20240306,000000,18.34,18.66,18.28,18.575,7504,0
+COPJ.US,D,20240307,000000,19.02,19.42,19.02,19.15,9286,0
+COPJ.US,D,20240308,000000,19.1,19.26,18.81,18.81,7791,0
+COPJ.US,D,20240311,000000,18.88,19.16,18.88,19.16,2586,0
+COPJ.US,D,20240312,000000,18.82,18.95,18.82,18.93,3634,0
+COPJ.US,D,20240313,000000,19.18,20.07,19.18,19.955,21767,0
+COPJ.US,D,20240314,000000,20.03,20.1,19.87,20.015,38280,0
+COPJ.US,D,20240315,000000,20.27,20.92,20.23,20.65,18283,0
+COPJ.US,D,20240318,000000,20.68,20.69,20.41,20.49,10274,0
+COPJ.US,D,20240319,000000,20.32,20.32,20.0101,20.0859,6390,0
+COPJ.US,D,20240320,000000,20.09,20.94,20.09,20.74,10657,0
+COPJ.US,D,20240321,000000,20.79,20.79,20.475,20.6187,5478,0
+COPJ.US,D,20240322,000000,20.42,20.47,20.27,20.3561,4272,0
+COPJ.US,D,20240325,000000,20.46,20.61,20.46,20.58,6526,0
+COPJ.US,D,20240326,000000,20.41,20.51,20.21,20.51,3228,0
+COPJ.US,D,20240327,000000,20.44,20.62,20.36,20.5,4684,0
+COPJ.US,D,20240328,000000,20.67,21.31,20.67,21.17,12215,0
+COPJ.US,D,20240401,000000,21.39,21.39,21,21.03,14230,0
+COPJ.US,D,20240402,000000,21.1,21.44,21.1,21.36,7217,0
+COPJ.US,D,20240403,000000,21.61,22.22,21.61,22.16,24665,0
+COPJ.US,D,20240404,000000,22.46,22.93,22.01,22.01,25927,0
+COPJ.US,D,20240405,000000,21.98,22.16,21.75,22.12,9706,0
+COPJ.US,D,20240408,000000,22.3,22.405,22.03,22.26,9112,0
+COPJ.US,D,20240409,000000,22.46,22.94,22.4,22.725,16521,0
+COPJ.US,D,20240410,000000,22.7,22.7,22.22,22.4141,12807,0
+COPJ.US,D,20240411,000000,22.41,22.44,21.98,22.44,11886,0
+COPJ.US,D,20240412,000000,23.65,23.65,22.0501,22.185,35175,0
+COPJ.US,D,20240415,000000,22.64,22.64,21.84,21.96,13239,0
+COPJ.US,D,20240416,000000,21.57,21.77,21.33,21.695,9705,0
+COPJ.US,D,20240417,000000,21.85,22.02,21.73,21.73,4056,0
+COPJ.US,D,20240418,000000,21.85,22.27,21.85,22.18,8392,0
+COPJ.US,D,20240419,000000,22.24,22.31,22.0001,22.07,15565,0
+COPJ.US,D,20240422,000000,22.04,22.04,21.41,21.64,13630,0
+COPJ.US,D,20240423,000000,21.33,21.64,20.87,21.5,11807,0
+COPJ.US,D,20240424,000000,21.55,21.65,21.51,21.6,8987,0
+COPJ.US,D,20240425,000000,21.69,22.4,21.6599,22.4,18248,0
+COPJ.US,D,20240426,000000,22.48,23.47,22.4358,23.3489,23405,0
+COPJ.US,D,20240429,000000,23.35,23.66,23.0802,23.45,11327,0
+COPJ.US,D,20240430,000000,23.19,23.19,22.37,22.425,13902,0
+COPJ.US,D,20240501,000000,22.43,22.5301,22.17,22.2772,11749,0
+COPJ.US,D,20240502,000000,22.22,22.65,22.22,22.39,8279,0
+COPJ.US,D,20240503,000000,23.24,23.24,22.47,22.66,8654,0
+COPJ.US,D,20240506,000000,23.04,23.16,22.81,23.05,14437,0
+COPJ.US,D,20240507,000000,23,23.0999,22.8301,23.04,14916,0
+COPJ.US,D,20240508,000000,22.77,22.77,22.41,22.72,9717,0
+COPJ.US,D,20240509,000000,22.83,23.349,22.45,23.1991,14913,0
+COPJ.US,D,20240510,000000,23.47,23.64,23.2477,23.25,23350,0
+COPJ.US,D,20240513,000000,23.53,23.55,23.25,23.55,11281,0
+COPJ.US,D,20240514,000000,23.65,24.14,23.55,24.14,21118,0
+COPJ.US,D,20240515,000000,24.5,24.5,23.72,24.205,27393,0
+COPJ.US,D,20240516,000000,24.16,24.31,23.88,24.23,7429,0
+COPJ.US,D,20240517,000000,24.59,25.33,24.4478,25.33,31959,0
+COPJ.US,D,20240520,000000,26,26.4299,25.342,26.08,57684,0
+COPJ.US,D,20240521,000000,25.82,26.32,25.22,25.58,31295,0
+COPJ.US,D,20240522,000000,25,25,23.8,23.98,43558,0
+COPJ.US,D,20240523,000000,24.08,24.08,23.31,23.49,12816,0
+COPJ.US,D,20240524,000000,23.74,23.94,23.7,23.8285,9387,0
+COPJ.US,D,20240528,000000,24.52,24.82,24.4,24.76,34846,0
+COPJ.US,D,20240529,000000,24.28,24.37,24,24.05,17375,0
+COPJ.US,D,20240530,000000,24,24,23.67,23.86,15553,0
+COPJ.US,D,20240531,000000,23.85,23.85,23.11,23.495,18026,0
+COPJ.US,D,20240603,000000,23.78,23.78,23.05,23.15,9454,0
+COPJ.US,D,20240604,000000,22.67,22.67,21.91,21.91,18773,0
+COPJ.US,D,20240605,000000,22,22.38,22,22.3,6587,0
+COPJ.US,D,20240606,000000,22.8,22.93,22.455,22.93,10719,0
+COPJ.US,D,20240607,000000,22.47,22.47,21.7501,22.15,24817,0
+COPJ.US,D,20240610,000000,22.21,22.54,22.21,22.37,4108,0
+COPJ.US,D,20240611,000000,22.03,22.03,21.76,21.93,4534,0
+COPJ.US,D,20240612,000000,22.25,22.39,21.82,21.98,20336,0
+COPJ.US,D,20240613,000000,21.9,21.9,21.5,21.61,19390,0
+COPJ.US,D,20240614,000000,21.6,21.6,21.38,21.41,7115,0
+COPJ.US,D,20240617,000000,21.35,21.35,20.85,21.22,25141,0
+COPJ.US,D,20240618,000000,21.19,21.67,21.19,21.64,9891,0
+COPJ.US,D,20240620,000000,21.96,22.28,21.68,22.1,10648,0
+COPJ.US,D,20240621,000000,22.02,22.02,21.47,21.65,21653,0
+COPJ.US,D,20240624,000000,21.99,21.9902,21.9063,21.95,7721,0
+COPJ.US,D,20240625,000000,21.8,21.8,21.5201,21.53,8028,0
+COPJ.US,D,20240626,000000,21.46,21.53,21.4001,21.53,4682,0
+COPJ.US,D,20240627,000000,21.7,21.7268,21.43,21.43,7937,0
+COPJ.US,D,20240628,000000,21.78,22,21.67,21.78,4193,0
+COPJ.US,D,20240701,000000,22.0652,22.0652,21.8,21.99,12546,0
+COPJ.US,D,20240702,000000,21.9,22.02,21.77,21.78,3587,0
+COPJ.US,D,20240703,000000,22.2839,22.64,22.2839,22.62,12960,0
+COPJ.US,D,20240705,000000,23.13,23.13,22.7,22.85,21446,0
+COPJ.US,D,20240708,000000,22.92,22.9201,22.64,22.83,5515,0
+COPJ.US,D,20240709,000000,22.85,22.87,22.66,22.66,12441,0
+COPJ.US,D,20240710,000000,22.75,22.9,22.75,22.89,5589,0
+COPJ.US,D,20240711,000000,22.77,22.8875,22.6669,22.805,13283,0
+COPJ.US,D,20240712,000000,22.88,23.2283,22.88,23.19,6949,0
+COPJ.US,D,20240715,000000,23.13,23.68,23.1,23.11,9152,0
+COPJ.US,D,20240716,000000,23.03,23.155,22.86,23.03,10527,0
+COPJ.US,D,20240717,000000,22.86,22.86,22.44,22.47,3111,0
+COPJ.US,D,20240718,000000,22.28,22.2801,21.36,21.36,39834,0
+COPJ.US,D,20240719,000000,21.69,21.76,21.565,21.76,26461,0
+COPJ.US,D,20240722,000000,21.69,21.6999,21.4,21.48,7538,0
+COPJ.US,D,20240723,000000,21.25,21.4425,21.01,21.26,9947,0
+COPJ.US,D,20240724,000000,21.45,21.56,21.1476,21.22,7709,0
+COPJ.US,D,20240725,000000,20.91,21.11,20.68,21.09,9828,0
+COPJ.US,D,20240726,000000,21.32,21.56,21.295,21.56,5910,0
+COPJ.US,D,20240729,000000,21.32,21.335,21.05,21.24,5045,0
+COPJ.US,D,20240730,000000,21.447,21.447,21.255,21.36,4995,0
+COPJ.US,D,20240731,000000,21.67,21.7599,21.51,21.72,9285,0
+COPJ.US,D,20240801,000000,21.92,21.92,20.94,21.17,5981,0
+COPJ.US,D,20240802,000000,20.85,20.9,20.2301,20.62,75339,0
+COPJ.US,D,20240805,000000,19.25,20.02,19.25,19.85,57334,0
+COPJ.US,D,20240806,000000,19.735,20.2,19.6606,20.0743,29917,0
+COPJ.US,D,20240807,000000,20.18,20.18,19.7842,19.85,5051,0
+COPJ.US,D,20240808,000000,19.9706,20.17,19.9706,20.17,1568,0
+COPJ.US,D,20240809,000000,20.24,20.2853,20.21,20.25,3807,0
+COPJ.US,D,20240812,000000,20.22,20.41,20.1631,20.4,4232,0
+COPJ.US,D,20240813,000000,20.34,20.45,20.3101,20.42,1195,0
+COPJ.US,D,20240814,000000,20.31,20.31,20.17,20.3,2676,0
+COPJ.US,D,20240815,000000,20.285,20.85,20.1,20.85,54728,0
+COPJ.US,D,20240816,000000,20.9589,20.9589,20.79,20.9,2168,0
+COPJ.US,D,20240819,000000,21.17,21.3699,21.15,21.34,4745,0
+COPJ.US,D,20240820,000000,21.4357,21.4357,21.05,21.2,3416,0
+COPJ.US,D,20240821,000000,21.44,21.53,21.3,21.53,3169,0
+COPJ.US,D,20240822,000000,21.25,21.25,21.19,21.24,1039,0
+COPJ.US,D,20240823,000000,21.76,21.87,21.75,21.87,2512,0
+COPJ.US,D,20240826,000000,21.95,21.95,21.69,21.835,3422,0
+COPJ.US,D,20240827,000000,21.84,21.9999,21.79,21.97,3565,0
+COPJ.US,D,20240828,000000,21.53,21.55,21.35,21.35,2862,0
+COPJ.US,D,20240829,000000,21.5157,21.57,21.43,21.43,2585,0
+COPJ.US,D,20240830,000000,21.56,21.66,21.38,21.66,1333,0
+COPJ.US,D,20240903,000000,20.85,21.007,20.14,20.48,66154,0
+COPJ.US,D,20240904,000000,20.26,20.47,20.26,20.32,21874,0
+COPJ.US,D,20240905,000000,20.3301,20.37,20.3301,20.37,1938,0
+COPJ.US,D,20240906,000000,20,20,19.7,19.8,8163,0
+COPJ.US,D,20240909,000000,19.81,19.995,19.81,19.995,472,0
+COPJ.US,D,20240910,000000,19.89,20.03,19.805,19.89,4136,0
+COPJ.US,D,20240911,000000,19.85,20.27,19.85,20.27,5135,0
+COPJ.US,D,20240912,000000,20.43,20.97,20.43,20.83,7738,0
+COPJ.US,D,20240913,000000,21.1599,21.1599,21.09,21.14,4225,0
+COPJ.US,D,20240916,000000,21.15,21.16,20.98,21.06,2276,0
+COPJ.US,D,20240917,000000,21.08,21.32,21.08,21.25,2868,0
+COPJ.US,D,20240918,000000,21.1291,21.4844,20.9,21,7538,0
+COPJ.US,D,20240919,000000,21.8,21.9,21.69,21.9,5199,0
+COPJ.US,D,20240920,000000,21.9,21.9,21.591,21.64,5460,0
+COPJ.US,D,20240923,000000,21.8,21.97,21.8,21.97,2239,0
+COPJ.US,D,20240924,000000,22.36,23.12,22.36,23.12,9979,0
+COPJ.US,D,20240925,000000,22.86,23.09,22.79,22.83,5035,0
+COPJ.US,D,20240926,000000,23.29,23.875,23.29,23.87,13993,0
+COPJ.US,D,20240927,000000,23.83,23.85,23.53,23.67,99134,0
+COPJ.US,D,20240930,000000,23.455,23.56,23.37,23.37,4630,0
+COPJ.US,D,20241001,000000,23.475,23.75,23.38,23.75,2988,0
+COPJ.US,D,20241002,000000,23.54,23.61,23.35,23.52,3954,0
+COPJ.US,D,20241003,000000,23.08,23.3099,22.94,22.94,3914,0
+COPJ.US,D,20241004,000000,23.14,23.42,23.14,23.34,10667,0
+COPJ.US,D,20241007,000000,23.23,23.25,23.09,23.195,6362,0
+COPJ.US,D,20241008,000000,22.81,23.07,22.75,22.93,2574,0
+COPJ.US,D,20241009,000000,22.28,22.4899,22.13,22.38,2871,0
+COPJ.US,D,20241010,000000,22.675,22.695,22.59,22.695,852,0
+COPJ.US,D,20241011,000000,22.99,22.99,22.86,22.88,1315,0
+COPJ.US,D,20241014,000000,22.88,22.88,22.6415,22.73,4924,0
+COPJ.US,D,20241015,000000,22.38,22.43,22.2,22.33,10221,0
+COPJ.US,D,20241016,000000,22.6053,22.68,22.58,22.66,4513,0
+COPJ.US,D,20241017,000000,22.605,22.605,22.52,22.52,1497,0
+COPJ.US,D,20241018,000000,22.91,22.91,22.74,22.88,12231,0
+COPJ.US,D,20241021,000000,22.98,23.078,22.71,22.71,7148,0
+COPJ.US,D,20241022,000000,22.85,22.98,22.8,22.9,6112,0
+COPJ.US,D,20241023,000000,22.64,22.69,22.281,22.39,9145,0
+COPJ.US,D,20241024,000000,22.79,22.79,22.5,22.66,1224,0
+COPJ.US,D,20241025,000000,22.56,22.94,22.56,22.68,2983,0
+COPJ.US,D,20241028,000000,22.84,22.86,22.7117,22.86,1317,0
+COPJ.US,D,20241029,000000,22.86,22.86,22.45,22.45,4942,0
+COPJ.US,D,20241030,000000,22.65,22.77,22.52,22.61,2118,0
+COPJ.US,D,20241031,000000,22.29,22.29,21.9516,22.01,4788,0
+COPJ.US,D,20241101,000000,22.54,22.7385,22.3,22.3,1771,0
+COPJ.US,D,20241104,000000,22.515,22.515,22.29,22.29,2714,0
+COPJ.US,D,20241105,000000,22.93,22.93,22.6315,22.8,1922,0
+COPJ.US,D,20241106,000000,22.78,22.78,22.235,22.64,16636,0
+COPJ.US,D,20241107,000000,23.17,23.38,23.16,23.38,10410,0
+COPJ.US,D,20241108,000000,22.92,22.92,22.35,22.57,2568,0
+COPJ.US,D,20241111,000000,22.3,22.3,22.1101,22.25,5642,0
+COPJ.US,D,20241112,000000,21.9,22,21.54,21.58,3450,0
+COPJ.US,D,20241113,000000,21.55,21.5599,21.13,21.13,4846,0
+COPJ.US,D,20241114,000000,21.94,21.94,21.05,21.25,8941,0
+COPJ.US,D,20241115,000000,21.26,21.39,21.12,21.12,1980,0
+COPJ.US,D,20241118,000000,21.29,21.501,21.29,21.47,6779,0
+COPJ.US,D,20241119,000000,21.51,21.84,21.51,21.71,7037,0
+COPJ.US,D,20241120,000000,21.71,21.79,21.71,21.74,2086,0
+COPJ.US,D,20241121,000000,21.74,22.12,21.74,21.97,2487,0
+COPJ.US,D,20241122,000000,22.19,22.2,22.05,22.2,3424,0
+COPJ.US,D,20241125,000000,22.21,22.21,21.915,22.02,3124,0
+COPJ.US,D,20241126,000000,21.7423,21.7423,21.4,21.47,6181,0
+COPJ.US,D,20241127,000000,21.5701,21.82,21.5701,21.82,794,0
+COPJ.US,D,20241129,000000,21.8679,21.92,21.85,21.85,2965,0
+COPJ.US,D,20241202,000000,22,22,21.54,21.73,3283,0
+COPJ.US,D,20241203,000000,22.5326,22.5326,21.59,21.63,2555,0
+COPJ.US,D,20241204,000000,21.71,21.74,21.5651,21.74,5468,0
+COPJ.US,D,20241205,000000,21.75,21.7502,21.58,21.68,2333,0
+COPJ.US,D,20241206,000000,21.61,21.65,21.5,21.63,5765,0
+COPJ.US,D,20241209,000000,21.78,22.26,21.78,21.94,4392,0
+COPJ.US,D,20241210,000000,21.95,21.995,21.855,21.89,2037,0
+COPJ.US,D,20241211,000000,22.05,22.279,22.05,22.09,1791,0
+COPJ.US,D,20241212,000000,20.33,20.33,19.3501,19.3802,23165,0
+COPJ.US,D,20241213,000000,19.06,19.0601,18.8,18.95,8643,0
+COPJ.US,D,20241216,000000,18.81,18.93,18.68,18.68,3469,0
+COPJ.US,D,20241217,000000,18.51,18.57,18.35,18.39,8389,0
+COPJ.US,D,20241218,000000,18.39,18.42,17.781,17.835,122038,0
+COPJ.US,D,20241219,000000,17.95,18,17.75,17.9,6759,0
+COPJ.US,D,20241220,000000,17.94,18.27,17.94,18.07,6887,0
+COPJ.US,D,20241223,000000,18.16,18.35,18.07,18.35,7861,0
+COPJ.US,D,20241224,000000,18.26,18.36,18.22,18.28,2880,0
+COPJ.US,D,20241226,000000,18.38,18.53,18.33,18.5,4617,0
+COPJ.US,D,20241227,000000,18.3762,18.455,18.3,18.3648,14221,0
+COPJ.US,D,20241230,000000,18.31,18.31,18.12,18.26,22301,0
+COPJ.US,D,20241231,000000,18.11,18.45,18.11,18.45,9102,0
+COPJ.US,D,20250102,000000,18.67,18.93,18.66,18.77,7033,0
+COPJ.US,D,20250103,000000,18.75,18.8379,18.75,18.8379,3356,0
+COPJ.US,D,20250106,000000,18.92,19.165,18.92,18.94,3391,0
+COPJ.US,D,20250107,000000,18.94,18.94,18.56,18.57,5333,0
+COPJ.US,D,20250108,000000,18.45,18.67,18.45,18.65,34349,0
+COPJ.US,D,20250110,000000,19.32,19.32,18.72,18.78,33728,0
+COPJ.US,D,20250113,000000,18.37,18.64,18.37,18.64,1710,0
+COPJ.US,D,20250114,000000,18.72,18.75,18.53,18.625,2534,0
+COPJ.US,D,20250115,000000,18.8715,19.05,18.76,19.05,8467,0
+COPJ.US,D,20250116,000000,19,19.03,18.8901,18.9,5458,0
+COPJ.US,D,20250117,000000,19.03,19.3399,18.98,19.07,4456,0
+COPJ.US,D,20250121,000000,19.24,19.29,19.15,19.29,12009,0
+COPJ.US,D,20250122,000000,19.1545,19.212,19.01,19.01,31202,0
+COPJ.US,D,20250123,000000,19.02,19.09,18.88,19.09,3658,0
+COPJ.US,D,20250124,000000,19.27,19.2988,19.095,19.17,5095,0
+COPJ.US,D,20250127,000000,18.93,18.93,18.62,18.69,33812,0
+COPJ.US,D,20250128,000000,18.43,18.4791,18.29,18.29,3487,0
+COPJ.US,D,20250129,000000,18.32,18.5599,18.32,18.46,1085,0
+COPJ.US,D,20250130,000000,18.625,18.67,18.52,18.52,6407,0
+COPJ.US,D,20250131,000000,18.49,18.6558,18.3445,18.3445,5544,0
+COPJ.US,D,20250203,000000,17.98,18.26,17.83,18.23,4106,0
+COPJ.US,D,20250204,000000,18.605,18.9699,18.605,18.9508,6213,0
+COPJ.US,D,20250205,000000,19.08,19.17,19.0168,19.17,5790,0
+COPJ.US,D,20250206,000000,19.3,19.33,19.1701,19.33,6255,0
+COPJ.US,D,20250207,000000,19.64,19.69,19.53,19.61,11479,0
+COPJ.US,D,20250210,000000,19.892,19.99,19.832,19.99,8409,0
+COPJ.US,D,20250211,000000,19.7,19.7,19.507,19.57,11215,0
+COPJ.US,D,20250212,000000,19.47,19.7899,19.47,19.64,2433,0
+COPJ.US,D,20250213,000000,19.86,20.19,19.825,20.19,3780,0
+COPJ.US,D,20250214,000000,20.3,20.3,20.19319,20.25,1918,0
+COPJ.US,D,20250218,000000,20.26,20.2999,20.09,20.09,3769,0
+COPJ.US,D,20250219,000000,19.9,19.9315,19.57,19.67,48323,0
+COPJ.US,D,20250220,000000,20.04,20.21,19.96,20.17,16685,0
+COPJ.US,D,20250221,000000,20.15,20.15,19.45,19.65,19272,0
+COPJ.US,D,20250224,000000,19.58,19.58,19.323,19.35,3049,0
+COPJ.US,D,20250225,000000,19.265,19.27,18.855,18.9267,4519,0
+COPJ.US,D,20250226,000000,19,19.4019,19,19.3417,1519,0
+COPJ.US,D,20250227,000000,19.35,19.35,18.9703,18.9703,2170,0
+COPJ.US,D,20250228,000000,19.19,19.19,18.55,18.74,2786,0
+COPJ.US,D,20250303,000000,18.86,19,18.3,18.33,8458,0
+COPJ.US,D,20250304,000000,18.253,18.54,18.1,18.42,4108,0
+COPJ.US,D,20250305,000000,19.21,19.71,18.96,19.71,19946,0
+COPJ.US,D,20250306,000000,19.7096,19.78,19.5019,19.5019,2086,0
+COPJ.US,D,20250307,000000,19.25,19.51,19.1,19.34,4898,0
+COPJ.US,D,20250310,000000,18.93,18.93,18.5885,18.7,5179,0
+COPJ.US,D,20250311,000000,18.74,19,18.71,19,4012,0
+COPJ.US,D,20250312,000000,19.3444,19.52,19.2,19.51,7166,0
+COPJ.US,D,20250313,000000,19.45,19.54,19.3,19.38,2206,0
+COPJ.US,D,20250314,000000,19.67,19.85,19.6,19.83,13991,0
+COPJ.US,D,20250317,000000,19.85,20.42,19.85,20.36,18628,0
+COPJ.US,D,20250318,000000,20.72,20.72,20.345,20.47,16142,0
+COPJ.US,D,20250319,000000,20.5,20.72,20.4391,20.72,2685,0
+COPJ.US,D,20250320,000000,20.54,20.7201,20.4519,20.6798,1527,0
+COPJ.US,D,20250321,000000,20.52,20.853,20.4601,20.853,4492,0
+COPJ.US,D,20250324,000000,21.44,21.82,21.425,21.53,19288,0
+COPJ.US,D,20250325,000000,21.85,22.0406,21.75,21.94,15420,0
+COPJ.US,D,20250326,000000,22,22.2,21.47,21.6,17000,0
+COPJ.US,D,20250327,000000,21.24,21.3695,21.04,21.18,243416,0
+COPJ.US,D,20250328,000000,21.22,21.22,20.41,20.52,14086,0
+COPJ.US,D,20250331,000000,20.17,20.32,19.63,20.24,13687,0
+COPJ.US,D,20250401,000000,20.18,20.31,19.9616,20.1629,6266,0
+COPJ.US,D,20250402,000000,19.78,19.92,19.7001,19.8007,3913,0
+COPJ.US,D,20250403,000000,19.26,19.65,19.14,19.2858,18009,0
+COPJ.US,D,20250404,000000,18.71,18.71,16.5511,17.2875,63744,0
+COPJ.US,D,20250407,000000,16.55,17.72,16.55,17.0797,14903,0
+COPJ.US,D,20250408,000000,17.76,17.9,16.2211,16.4105,8914,0
+COPJ.US,D,20250409,000000,16.75,18.03,16.39,18.0151,17946,0
+COPJ.US,D,20250410,000000,18.09,18.09,17.3603,17.64,2466,0
+COPJ.US,D,20250411,000000,17.73,18.6333,17.73,18.5303,11374,0
+COPJ.US,D,20250414,000000,19.36,19.36,18.81,19.01,5246,0
+COPJ.US,D,20250415,000000,19.05,19.34,19.01,19.155,5303,0
+COPJ.US,D,20250416,000000,19.2,19.7099,19.2,19.32,14962,0
+COPJ.US,D,20250417,000000,19.42,19.68,19.2926,19.64,7768,0
+COPJ.US,D,20250421,000000,19.96,19.96,19.05,19.2,7829,0
+COPJ.US,D,20250422,000000,19.21,19.58,19.2,19.43,9218,0
+COPJ.US,D,20250423,000000,20.01,20.1296,19.91,20.06,6207,0
+COPJ.US,D,20250424,000000,20.5,21.05,20.5,21.015,19685,0
+COPJ.US,D,20250425,000000,21,21.02,20.66,21.02,11729,0
+COPJ.US,D,20250428,000000,21,21.01,20.6224,21.01,6194,0
+COPJ.US,D,20250429,000000,21.17,21.17,20.97,21,12468,0
+COPJ.US,D,20250430,000000,20.89,20.89,20.29,20.51,23142,0
+COPJ.US,D,20250501,000000,20.28,20.73,20.08,20.08,5180,0
+COPJ.US,D,20250502,000000,21.08,21.08,20.19,20.49,15944,0
+COPJ.US,D,20250505,000000,20.51,20.56,20.27,20.27,13534,0
+COPJ.US,D,20250506,000000,20.92,20.92,20.4,20.72,5134,0
+COPJ.US,D,20250507,000000,21.19,21.19,20.4,20.62,4524,0
+COPJ.US,D,20250508,000000,20.36,20.52,20.36,20.4,4367,0
+COPJ.US,D,20250509,000000,20.73,20.73,20.47,20.69,17926,0
+COPJ.US,D,20250512,000000,20.57,20.73,20.33,20.53,13540,0
+COPJ.US,D,20250513,000000,20.57,20.73,20.45,20.6209,4399,0
+COPJ.US,D,20250514,000000,20.51,20.51,20.14,20.27,4595,0
+COPJ.US,D,20250515,000000,20.19,20.19,19.7,20.17,6386,0
+COPJ.US,D,20250516,000000,19.97,20.01,19.7083,19.93,5794,0
+COPJ.US,D,20250519,000000,19.87,20.16,19.87,20.16,3017,0
+COPJ.US,D,20250520,000000,20.17,20.53,19.95,20.53,12914,0
+COPJ.US,D,20250521,000000,20.83,21.09,20.77,20.8034,8176,0
+COPJ.US,D,20250522,000000,20.89,21.27,20.89,21.0838,7489,0
+COPJ.US,D,20250523,000000,21.249,21.86,21.249,21.8306,12798,0
+COPJ.US,D,20250527,000000,22.13,22.2282,21.9012,22.12,15592,0
+COPJ.US,D,20250528,000000,22.31,22.31,21.89,22.0441,3663,0
+COPJ.US,D,20250529,000000,21.81,22.32,21.8,22.27,7745,0
+COPJ.US,D,20250530,000000,22.2,22.24,22.12,22.2,1969,0
+COPJ.US,D,20250602,000000,22.66,22.75,22.5,22.5727,6309,0
+COPJ.US,D,20250603,000000,22.93,23,22.6445,22.875,15462,0
+COPJ.US,D,20250604,000000,23.17,23.24,22.98,23.17,7397,0
+COPJ.US,D,20250605,000000,25.5,25.5,22.96,23.54,29566,0
+COPJ.US,D,20250606,000000,24.06,24.06,23.57,23.75,7253,0
+COPJ.US,D,20250609,000000,24.2,24.2,23.725,23.99,7441,0
+COPJ.US,D,20250610,000000,24.44,24.44,23.6112,23.675,5940,0
+COPJ.US,D,20250611,000000,23.67,23.69,23.54,23.54,2828,0
+COPJ.US,D,20250612,000000,23.775,23.84,23.6,23.6701,7162,0
+COPJ.US,D,20250613,000000,23.77,23.97,23.375,23.97,4629,0
+COPJ.US,D,20250616,000000,24.27,24.27,23.7315,23.81,15615,0
+COPJ.US,D,20250617,000000,23.98,24.0499,23.42,23.45,5899,0
+COPJ.US,D,20250618,000000,23.6,24.06,23.6,23.74,5827,0
+COPJ.US,D,20250620,000000,23.74,24.49,23.17,24.49,4796,0
+COPJ.US,D,20250623,000000,23.47,23.49,23.0185,23.3,17917,0
+COPJ.US,D,20250624,000000,23.3,23.53,23.22,23.47,11631,0
+COPJ.US,D,20250625,000000,23.44,23.68,23.34,23.61,6232,0
+COPJ.US,D,20250626,000000,24.51,24.6199,23.9,24.5,42662,0
+COPJ.US,D,20250627,000000,24.84,24.84,24.23,24.41,26698,0
+COPJ.US,D,20250630,000000,24.16,24.522,24.16,24.52,3276,0
+COPJ.US,D,20250701,000000,24.75,24.75,24.45,24.675,25358,0
+COPJ.US,D,20250702,000000,24.95,25.07,24.65,25,29710,0
+COPJ.US,D,20250703,000000,25.39,25.39,25.1506,25.36,8670,0
+COPJ.US,D,20250707,000000,25.35,25.37,25.033,25.34,18345,0
+COPJ.US,D,20250708,000000,25.6,26.07,25.203,26.04,61310,0
+COPJ.US,D,20250709,000000,27.04,27.04,25.2717,25.87,30333,0
+COPJ.US,D,20250710,000000,26.13,26.6069,25.7424,26.52,15902,0
+COPJ.US,D,20250711,000000,26.82,26.82,25.75,26.25,14917,0
+COPJ.US,D,20250714,000000,26.99,26.99,26.0001,26.29,34338,0
+COPJ.US,D,20250715,000000,26.29,26.29,25.611,26.21,16794,0
+COPJ.US,D,20250716,000000,26.96,26.96,25.56,25.84,17976,0
+COPJ.US,D,20250717,000000,25.68,25.9889,25.51,25.9889,13351,0
+COPJ.US,D,20250718,000000,25.9587,26.1077,25.6342,25.8913,12361,0
+COPJ.US,D,20250721,000000,26.03,26.36,26.03,26.1693,14818,0
+COPJ.US,D,20250722,000000,26.25,26.887,26.13,26.8168,9219,0
+COPJ.US,D,20250723,000000,27,27,26.66,26.8449,15770,0
+COPJ.US,D,20250724,000000,26.61,26.63,26.501,26.595,10471,0
+COPJ.US,D,20250725,000000,26.6,26.6,26.1615,26.32,7640,0
+COPJ.US,D,20250728,000000,26.59,26.59,25.73,25.9128,31992,0
+COPJ.US,D,20250729,000000,25.75,26.0353,25.54,25.68,5236,0
+COPJ.US,D,20250730,000000,25.51,25.51,24.4206,24.44,38649,0
+COPJ.US,D,20250731,000000,24.41,24.65,24.2518,24.5,13055,0
+COPJ.US,D,20250801,000000,24.5,24.86,24.5,24.7762,8754,0
+COPJ.US,D,20250804,000000,25.03,25.26,25.03,25.24,5235,0
+COPJ.US,D,20250805,000000,25.05,25.25,24.92,25.105,25866,0
+COPJ.US,D,20250806,000000,25.1719,25.36,25.17,25.305,4676,0
+COPJ.US,D,20250807,000000,25.6715,25.6715,25.3603,25.49,3531,0
+COPJ.US,D,20250808,000000,25.71,26,25.71,25.905,4547,0
+COPJ.US,D,20250811,000000,25.37,25.83,25.37,25.6709,9059,0
+COPJ.US,D,20250812,000000,25.5201,26.45,25.5201,26.27,12029,0
+COPJ.US,D,20250813,000000,26.59,26.59,26.25,26.27,3362,0
+COPJ.US,D,20250814,000000,26.04,26.04,25.8201,25.8661,6245,0
+COPJ.US,D,20250815,000000,26.3,26.56,26.3,26.4931,9219,0
+COPJ.US,D,20250818,000000,26.41,26.55,26.29,26.29,4275,0
+COPJ.US,D,20250819,000000,26.46,26.7,26.04,26.1301,21781,0
+COPJ.US,D,20250820,000000,25.62,26.22,25.5701,26.0825,6508,0
+COPJ.US,D,20250821,000000,27,27,26.12,26.385,6824,0
+COPJ.US,D,20250822,000000,26.64,26.9179,26.64,26.8584,4280,0
+COPJ.US,D,20250825,000000,27.12,27.1999,26.3708,26.82,7028,0
+COPJ.US,D,20250826,000000,26.92,27.27,26.92,27.1546,2990,0
+COPJ.US,D,20250827,000000,27.0168,27.09,26.87,26.99,8810,0
+COPJ.US,D,20250828,000000,27.05,27.33,27.05,27.24,7450,0
+COPJ.US,D,20250829,000000,27.38,27.6466,27.06,27.625,6623,0
+COPJ.US,D,20250902,000000,27.8,27.8,27.14,27.335,8439,0
+COPJ.US,D,20250903,000000,27.64,27.98,27.58,27.7724,14046,0
+COPJ.US,D,20250904,000000,27.63,27.64,27.0001,27.2419,47663,0
+COPJ.US,D,20250905,000000,27.77,27.91,27.56,27.88,8349,0
+COPJ.US,D,20250908,000000,28.41,28.41,27.703,27.921,14606,0
+COPJ.US,D,20250909,000000,28.22,28.24,27.78,27.865,8719,0
+COPJ.US,D,20250910,000000,28.04,28.04,27.5999,27.985,16110,0
+COPJ.US,D,20250911,000000,28.31,28.983,27.853,28.3867,17393,0
+COPJ.US,D,20250912,000000,29.78,29.78,28.11,28.344,26903,0
+COPJ.US,D,20250915,000000,28.33,28.82,28,28.7381,18941,0
+COPJ.US,D,20250916,000000,28.8684,28.8684,28.36,28.5926,31481,0
+COPJ.US,D,20250917,000000,28.77,28.77,28.2275,28.37,6638,0
+COPJ.US,D,20250918,000000,28.77,29.9999,28.11,28.385,5667,0
+COPJ.US,D,20250919,000000,28.4866,28.78,28.47,28.69,4997,0
+COPJ.US,D,20250922,000000,29.18,29.5,28.94,29.3759,32247,0
+COPJ.US,D,20250923,000000,30,30,29.106,29.2194,13696,0
+COPJ.US,D,20250924,000000,29.84,30.64,29.8,30.2433,70727,0
+COPJ.US,D,20250925,000000,30.46,30.61,30.0221,30.5667,21673,0
+COPJ.US,D,20250926,000000,30.85,31.35,30.5655,31.319,18530,0
+COPJ.US,D,20250929,000000,31.99,32.4,31.6613,32.255,64146,0
+COPJ.US,D,20250930,000000,32.18,32.18,31.5,31.83,25182,0
+COPJ.US,D,20251001,000000,32.28,32.65,32.03,32.47,21697,0
+COPJ.US,D,20251002,000000,33.18,33.18,31.6401,32.2298,30468,0
+COPJ.US,D,20251003,000000,32.99,32.99,32.21,32.44,32636,0
+COPJ.US,D,20251006,000000,32.71,33.1099,32.57,32.81,40577,0
+COPJ.US,D,20251007,000000,34.59,35.267,34.5642,35.01,70525,0
+COPJ.US,D,20251008,000000,35.53,36.1272,35.35,35.97,51561,0
+COPJ.US,D,20251009,000000,36.65,37.41,35.68,35.85,132969,0
+COPJ.US,D,20251010,000000,36.02,36.1221,34.51,34.67,52315,0
+COPJ.US,D,20251013,000000,36.1,36.65,35.2001,36.65,34317,0
+COPJ.US,D,20251014,000000,36.06,38.7888,36.01,38.61,54062,0
+COPJ.US,D,20251015,000000,38.88,38.88,36.7101,37.98,57349,0
+COPJ.US,D,20251016,000000,38.23,38.23,36.65,36.9,42620,0
+COPJ.US,D,20251017,000000,36.6,36.6,34.72,35.38,46582,0
+COPJ.US,D,20251020,000000,35.26,36.5,35.26,36.29,32779,0
+COPJ.US,D,20251021,000000,35.45,35.5,33.85,34.3,32550,0
+COPJ.US,D,20251022,000000,34,34.16,33.0601,33.7323,28711,0
+COPJ.US,D,20251023,000000,34.39,35.21,34.39,34.935,26340,0
+COPJ.US,D,20251024,000000,35.38,35.59,34.7001,35.485,18970,0
+COPJ.US,D,20251027,000000,35.65,35.65,34.5001,35,24193,0
+COPJ.US,D,20251028,000000,35.98,35.98,34.1822,35.28,17277,0
+COPJ.US,D,20251029,000000,35.68,36.44,35.31,35.8,55615,0
+COPJ.US,D,20251030,000000,36.05,36.05,34.87,35.51,78157,0
+COPJ.US,D,20251031,000000,35.41,36.38,35.4,36.38,36311,0
+COPJ.US,D,20251103,000000,36.3,36.3,34.56,35.19,50716,0
+COPJ.US,D,20251104,000000,34.55,34.55,33.4,33.73,74661,0
+COPJ.US,D,20251105,000000,34,34.38,33.4501,34.38,32416,0
+COPJ.US,D,20251106,000000,34.15,34.54,33.745,34.3,39753,0
+COPJ.US,D,20251107,000000,33.65,34.18,33.39,34.16,20348,0
+COPJ.US,D,20251110,000000,35.4,36.09,35.389,35.81,39536,0
+COPJ.US,D,20251111,000000,36.35,36.35,35.225,35.76,41652,0
+COPJ.US,D,20251112,000000,35.75,36.5,35.75,36.49,55284,0
+COPJ.US,D,20251113,000000,36.84,36.84,35.014,35.36,29732,0
+COPJ.US,D,20251114,000000,34.01,35.45,34,35.17,27776,0
+COPJ.US,D,20251117,000000,34.98,35.185,34.27,34.53,12867,0
+COPJ.US,D,20251118,000000,34.03,34.445,33.945,34.1134,14992,0
+COPJ.US,D,20251119,000000,34.11,35.6154,34.11,34.7883,27969,0
+COPJ.US,D,20251120,000000,35.6,35.6,33.73,33.7656,73028,0
+COPJ.US,D,20251121,000000,34,34.48,33.2122,34.2422,64558,0
+COPJ.US,D,20251124,000000,34.21,34.43,33.4,34.26,42035,0
+COPJ.US,D,20251125,000000,34.9,35.25,34.82,35.1,18208,0
+COPJ.US,D,20251126,000000,35.84,36.65,35.29,36.61,23735,0
+COPJ.US,D,20251128,000000,37.36,38.7694,37.01,38.61,63185,0
+COPJ.US,D,20251201,000000,39.37,39.37,37.76,38.33,68558,0
+COPJ.US,D,20251202,000000,38.32,38.32,37.19,38.25,25906,0
+COPJ.US,D,20251203,000000,38.76,39.48,38.5,39.34,133526,0
+COPJ.US,D,20251204,000000,39.85,39.85,38.93,39.53,43145,0
+COPJ.US,D,20251205,000000,39.29,40.955,39.29,40.1,49242,0
+COPJ.US,D,20251208,000000,40.71,40.71,39.25,39.81,85364,0
+COPJ.US,D,20251209,000000,38.91,39.9,38.65,39.68,47678,0
+COPJ.US,D,20251210,000000,39.76,40.03,39.15,39.99,56758,0
+COPJ.US,D,20251211,000000,40.95,41.155,40,40.66,117640,0
+COPJ.US,D,20251212,000000,41.15,41.26,39.58,40.39,97993,0
+COPJ.US,D,20251215,000000,40.79,41.12,40.09,40.35,79824,0
+COPJ.US,D,20251216,000000,39.92,40.5199,39.41,39.545,59827,0
+COPJ.US,D,20251217,000000,40.3,40.3,39.2871,39.54,116570,0
+COPJ.US,D,20251218,000000,35.63,35.88,35.23,35.74,122230,0
+COPJ.US,D,20251219,000000,35.8,36.8899,35.8,36.755,121263,0
+COPJ.US,D,20251222,000000,38.71,39.875,38.1,38.39,230613,0
+COPJ.US,D,20251223,000000,39.03,39.04,38.07,38.8,89403,0
+COPJ.US,D,20251224,000000,39.14,39.14,38.22,39.01,51026,0
+COPJ.US,D,20251226,000000,39.25,40.25,39.25,39.92,166880,0
+COPJ.US,D,20251229,000000,39.11,39.56,38.1,39.14,141996,0
+COPJ.US,D,20251230,000000,39.55,39.8899,38.94,39.66,110355,0
+COPJ.US,D,20251231,000000,39.72,39.72,39.04,39.29,121191,0
+COPJ.US,D,20260102,000000,40.12,40.4699,39.5,40.14,84453,0
+COPJ.US,D,20260105,000000,41.06,41.72,40.99,41.49,317632,0
+COPJ.US,D,20260106,000000,42.33,42.96,41.99,42.89,264047,0
+COPJ.US,D,20260107,000000,42.57,42.57,41.49,42.08,169627,0
+COPJ.US,D,20260108,000000,42.09,42.09,40.71,41.87,147911,0
+COPJ.US,D,20260109,000000,42.1,42.49,41.617,42.38,194147,0
+COPJ.US,D,20260112,000000,43.63,44.14,43.5,43.93,317508,0
+COPJ.US,D,20260113,000000,44.62,44.67,44.05,44.42,235157,0
+COPJ.US,D,20260114,000000,45.13,45.7799,44.51,45.59,348505,0
+COPJ.US,D,20260115,000000,45.11,45.15,44.15,44.88,209852,0
+COPJ.US,D,20260116,000000,44.41,44.94,43.7513,44.715,248345,0
+COPJ.US,D,20260120,000000,45.33,45.81,44.8,45.7,363763,0
+COPJ.US,D,20260121,000000,46.185,46.76,45.52,46.02,349773,0
+COPJ.US,D,20260122,000000,46.24,46.8109,45.97,46.35,226286,0
+COPJ.US,D,20260123,000000,47.34,48.73,46.915,48.62,523278,0
+COPJ.US,D,20260126,000000,53.9,53.945,49.29,50.22,1161710,0
+COPJ.US,D,20260127,000000,50.47,50.93,48.27,50.82,513509,0
+COPJ.US,D,20260128,000000,51.8,51.83,50.2,51.16,523153,0
+COPJ.US,D,20260129,000000,53.71,53.9,49.47,51.4,885202,0
+COPJ.US,D,20260130,000000,49.03,49.275,45.2,46.07,702079,0
+COPJ.US,D,20260202,000000,45.46,46.78,45.45,46.07,331355,0
+COPJ.US,D,20260203,000000,48.36,49.07,47.37,48.9,461194,0
+COPJ.US,D,20260204,000000,49.86,49.98,45.76,46.95,321961,0
+COPJ.US,D,20260205,000000,45.18,45.9255,43.56,43.83,328616,0
+COPJ.US,D,20260206,000000,44.05,44.97,44.05,44.87,216683,0
+COPJ.US,D,20260209,000000,45.87,46.8991,45.38,46.66,185316,0
+COPJ.US,D,20260210,000000,46.84,46.84,45.71,45.895,132976,0
+COPJ.US,D,20260211,000000,46.62,46.66,45.31,46.24,188980,0
+COPJ.US,D,20260212,000000,46.33,46.33,43.71,44.24,230049,0
+COPJ.US,D,20260213,000000,43.935,44.92,43.5,44.54,127380,0
+COPJ.US,D,20260217,000000,43.91,43.9799,41.78,42.8,230566,0
+COPJ.US,D,20260218,000000,43.6599,44.18,43.3301,43.75,117483,0

daily/us/nasdaq etfs/czar.us.txt

@@ -0,0 +1,401 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CZAR.US,D,20231214,000000,25.62,25.62,25.534,25.534,200,0
+CZAR.US,D,20231215,000000,25.46,25.46,25.4147,25.4147,200,0
+CZAR.US,D,20231218,000000,25.57,25.57,25.535,25.535,241,0
+CZAR.US,D,20231219,000000,25.73,25.73,25.685,25.685,100,0
+CZAR.US,D,20231220,000000,25.71,25.76,25.3733,25.3733,200,0
+CZAR.US,D,20231221,000000,25.65,25.6718,25.63,25.6718,200,0
+CZAR.US,D,20231222,000000,25.94,25.94,25.92,25.9207,200,0
+CZAR.US,D,20231226,000000,26.04,26.119,26.04,26.119,201,0
+CZAR.US,D,20231227,000000,26.12,26.1791,26.12,26.1791,201,0
+CZAR.US,D,20231228,000000,26.18,26.18,26.175,26.175,101,0
+CZAR.US,D,20231229,000000,26.01,26.0407,26.01,26.0407,210,0
+CZAR.US,D,20240102,000000,25.976,25.976,25.83,25.8625,251,0
+CZAR.US,D,20240103,000000,25.68,25.734,25.5765,25.5765,200,0
+CZAR.US,D,20240104,000000,25.77,25.77,25.6189,25.6189,200,0
+CZAR.US,D,20240105,000000,25.65,25.65,25.61,25.61,103,0
+CZAR.US,D,20240108,000000,25.69,25.8773,25.69,25.8773,200,0
+CZAR.US,D,20240109,000000,25.76,25.79,25.7542,25.7574,301,0
+CZAR.US,D,20240110,000000,25.82,25.82,25.78,25.7958,200,0
+CZAR.US,D,20240111,000000,25.69,25.8253,25.65,25.8253,800,0
+CZAR.US,D,20240112,000000,26.08,26.08,25.92,25.92,200,0
+CZAR.US,D,20240116,000000,25.77,25.77,25.57,25.6215,200,0
+CZAR.US,D,20240117,000000,25.5,25.5,25.3701,25.4807,600,0
+CZAR.US,D,20240118,000000,25.716,25.716,25.5,25.6925,511,0
+CZAR.US,D,20240119,000000,25.77,25.88,25.73,25.88,200,0
+CZAR.US,D,20240122,000000,26.04,26.04,25.98,26,229,0
+CZAR.US,D,20240123,000000,26.05,26.05,25.92,25.9772,201,0
+CZAR.US,D,20240124,000000,26.24,26.24,25.9592,25.9592,268,0
+CZAR.US,D,20240125,000000,26.47,26.47,26.1534,26.1534,201,0
+CZAR.US,D,20240126,000000,26.3,26.3,26.26,26.26,1802,0
+CZAR.US,D,20240129,000000,26.3,26.3475,26.16,26.3475,4400,0
+CZAR.US,D,20240130,000000,26.39,26.42,26.26,26.37,737,0
+CZAR.US,D,20240131,000000,26.42,26.42,26.1475,26.1522,1502,0
+CZAR.US,D,20240201,000000,26.32,26.58,26.17,26.58,404,0
+CZAR.US,D,20240202,000000,26.53,26.6,26.39,26.6,805,0
+CZAR.US,D,20240205,000000,26.44,26.44,26.3365,26.3365,1606,0
+CZAR.US,D,20240206,000000,26.75,26.75,26.39,26.4457,822,0
+CZAR.US,D,20240207,000000,26.57,26.59,26.4891,26.4891,281,0
+CZAR.US,D,20240208,000000,26.58,26.58,26.49,26.5088,2156,0
+CZAR.US,D,20240209,000000,26.54,26.66,26.45,26.6005,2881,0
+CZAR.US,D,20240212,000000,26.67,26.67,26.62,26.6265,408,0
+CZAR.US,D,20240213,000000,26.37,26.37,26.11,26.125,1616,0
+CZAR.US,D,20240214,000000,26.41,26.69,26.33,26.69,7381,0
+CZAR.US,D,20240215,000000,26.68,26.87,26.68,26.8278,2645,0
+CZAR.US,D,20240216,000000,26.41,26.77,26.41,26.6508,2402,0
+CZAR.US,D,20240220,000000,26.76,26.7663,26.71,26.7663,1349,0
+CZAR.US,D,20240221,000000,26.71,26.7418,26.71,26.7418,6159,0
+CZAR.US,D,20240222,000000,27.01,27.27,26.87,27.2436,6777,0
+CZAR.US,D,20240223,000000,27.18,27.24,27.18,27.209,705,0
+CZAR.US,D,20240226,000000,27.19,27.19,27.1073,27.1073,3043,0
+CZAR.US,D,20240227,000000,27.11,27.22,27,27.22,5156,0
+CZAR.US,D,20240228,000000,27.12,27.15,27.0315,27.0635,1057,0
+CZAR.US,D,20240229,000000,27.27,27.27,27.0802,27.0802,5152,0
+CZAR.US,D,20240301,000000,27.18,27.52,27.11,27.4997,4306,0
+CZAR.US,D,20240304,000000,27.5,27.5672,27.45,27.5672,893,0
+CZAR.US,D,20240305,000000,27.39,27.39,27.1983,27.1983,202,0
+CZAR.US,D,20240306,000000,27.45,27.45,27.22,27.2271,5021,0
+CZAR.US,D,20240307,000000,27.64,27.72,27.64,27.6813,1001,0
+CZAR.US,D,20240308,000000,27.78,27.78,27.55,27.5849,1866,0
+CZAR.US,D,20240311,000000,27.715,27.715,27.3,27.6183,2566,0
+CZAR.US,D,20240312,000000,27.4964,27.84,27.4964,27.7644,842,0
+CZAR.US,D,20240313,000000,27.64,27.6855,27.63,27.6855,517,0
+CZAR.US,D,20240314,000000,27.71,27.71,27.49,27.5113,311,0
+CZAR.US,D,20240315,000000,27.4,27.4,27.35,27.35,466,0
+CZAR.US,D,20240318,000000,27.55,27.99,27.53,27.99,2749,0
+CZAR.US,D,20240319,000000,27.47,27.52,27.47,27.52,1642,0
+CZAR.US,D,20240320,000000,27.775,27.8345,27.5991,27.8345,1078,0
+CZAR.US,D,20240321,000000,27.96,27.96,27.8847,27.8847,1430,0
+CZAR.US,D,20240322,000000,27.87,27.88,27.65,27.65,4693,0
+CZAR.US,D,20240325,000000,27.66,27.67,27.55,27.55,927,0
+CZAR.US,D,20240326,000000,27.65,27.65,27.6095,27.6095,201,0
+CZAR.US,D,20240327,000000,27.74,27.86,27.74,27.86,573,0
+CZAR.US,D,20240328,000000,27.8,27.88,27.77,27.77,263,0
+CZAR.US,D,20240401,000000,27.83,27.83,27.76,27.76,107,0
+CZAR.US,D,20240402,000000,27.48,27.48,27.34,27.38,1964,0
+CZAR.US,D,20240403,000000,27.43,27.54,27.43,27.54,421,0
+CZAR.US,D,20240404,000000,27.76,27.76,27.34,27.34,261,0
+CZAR.US,D,20240405,000000,27.25,27.43,27.25,27.36,954,0
+CZAR.US,D,20240408,000000,27.5,27.51,27.5,27.51,108,0
+CZAR.US,D,20240409,000000,27.55,27.55,27.3,27.46,839,0
+CZAR.US,D,20240410,000000,27.13,27.13,27.035,27.035,115,0
+CZAR.US,D,20240411,000000,27.44,27.44,27.17,27.17,172,0
+CZAR.US,D,20240412,000000,26.93,26.93,26.595,26.595,204,0
+CZAR.US,D,20240415,000000,26.97,26.97,26.5,26.5,596,0
+CZAR.US,D,20240416,000000,26.42,26.42,26.33,26.33,108,0
+CZAR.US,D,20240417,000000,26.48,26.48,26.31,26.31,202,0
+CZAR.US,D,20240418,000000,26.29,26.3093,26.21,26.21,316,0
+CZAR.US,D,20240419,000000,26.31,26.31,26.31,26.31,107,0
+CZAR.US,D,20240422,000000,26.37,26.455,26.37,26.455,109,0
+CZAR.US,D,20240423,000000,26.55,26.74,26.55,26.74,25090,0
+CZAR.US,D,20240424,000000,26.76,27.09,26.76,26.79,4059,0
+CZAR.US,D,20240425,000000,26.3,26.6,26.26,26.53,2225,0
+CZAR.US,D,20240426,000000,27.32,27.32,26.6077,26.6077,25841,0
+CZAR.US,D,20240429,000000,26.98,26.98,26.47,26.8,5286,0
+CZAR.US,D,20240430,000000,26.48,26.48,26.355,26.355,603,0
+CZAR.US,D,20240501,000000,26.51,26.51,26.2,26.37,410,0
+CZAR.US,D,20240502,000000,26.39,26.39,26.335,26.335,109,0
+CZAR.US,D,20240503,000000,26.49,26.61,26.49,26.56,906,0
+CZAR.US,D,20240506,000000,26.72,27.21,26.0939,26.0939,1818,0
+CZAR.US,D,20240507,000000,27.07,27.07,26.91,27.005,1201,0
+CZAR.US,D,20240508,000000,27,27.13,26.88,27.03,7446,0
+CZAR.US,D,20240509,000000,27.03,27.3934,26.97,27.3934,2160,0
+CZAR.US,D,20240510,000000,27.36,27.53,27.21,27.26,1418,0
+CZAR.US,D,20240513,000000,27.4,27.4,27.0201,27.2647,5563,0
+CZAR.US,D,20240514,000000,27.24,27.27,27.205,27.27,839,0
+CZAR.US,D,20240515,000000,27.36,27.9,27.36,27.9,3132,0
+CZAR.US,D,20240516,000000,27.88,27.88,27.31,27.33,1631,0
+CZAR.US,D,20240517,000000,27.28,27.3488,27.28,27.3488,17212,0
+CZAR.US,D,20240520,000000,27.34,27.34,27.24,27.24,746,0
+CZAR.US,D,20240521,000000,27.37,27.37,27.3,27.3,401,0
+CZAR.US,D,20240522,000000,27.29,27.305,27.27,27.3,677,0
+CZAR.US,D,20240523,000000,27.25,27.25,26.91,26.91,208,0
+CZAR.US,D,20240524,000000,27.235,27.235,27.0273,27.0273,3135,0
+CZAR.US,D,20240528,000000,27.07,27.07,26.8012,27.0619,2754,0
+CZAR.US,D,20240529,000000,26.68,26.68,26.45,26.45,1154,0
+CZAR.US,D,20240530,000000,27.47,27.47,26.47,26.6,2795,0
+CZAR.US,D,20240531,000000,26.71,26.8,26.56,26.8,1192,0
+CZAR.US,D,20240603,000000,26.9,26.9085,26.75,26.8194,612,0
+CZAR.US,D,20240604,000000,26.84,27.2,26.84,27.2,406,0
+CZAR.US,D,20240605,000000,26.99,27.215,26.91,27.03,1097,0
+CZAR.US,D,20240606,000000,27.08,27.42,27.08,27.42,487,0
+CZAR.US,D,20240607,000000,27.03,27.07,26.9575,26.9575,825,0
+CZAR.US,D,20240610,000000,26.94,27.38,26.94,27.38,506,0
+CZAR.US,D,20240611,000000,26.929,26.93,26.929,26.93,208,0
+CZAR.US,D,20240612,000000,27.25,27.74,27.21,27.2612,20261,0
+CZAR.US,D,20240613,000000,27.62,27.62,27.53,27.53,186,0
+CZAR.US,D,20240614,000000,27.1,27.29,27.1,27.12,968,0
+CZAR.US,D,20240617,000000,27.19,27.75,27.19,27.75,606,0
+CZAR.US,D,20240618,000000,27.42,27.58,27.41,27.41,652,0
+CZAR.US,D,20240620,000000,27.5,27.94,27.5,27.94,874,0
+CZAR.US,D,20240621,000000,27.39,27.45,27.39,27.4,900,0
+CZAR.US,D,20240624,000000,27.55,27.6391,27.55,27.6391,110,0
+CZAR.US,D,20240625,000000,27.74,27.74,27.505,27.505,889,0
+CZAR.US,D,20240626,000000,27.39,27.4222,27.39,27.4222,100,0
+CZAR.US,D,20240627,000000,27.5,27.5,27.3806,27.3806,100,0
+CZAR.US,D,20240628,000000,27.53,27.85,27.53,27.5797,1512,0
+CZAR.US,D,20240701,000000,27.67,27.67,27.37,27.37,906,0
+CZAR.US,D,20240702,000000,27.35,27.5331,27.35,27.5331,701,0
+CZAR.US,D,20240703,000000,27.65,27.65,27.61,27.61,148,0
+CZAR.US,D,20240705,000000,27.8,27.8,27.7,27.7,702,0
+CZAR.US,D,20240708,000000,27.86,27.86,27.74,27.7869,803,0
+CZAR.US,D,20240709,000000,27.8,27.8,27.6378,27.6378,100,0
+CZAR.US,D,20240710,000000,27.81,27.81,27.79,27.81,808,0
+CZAR.US,D,20240711,000000,28.02,28.02,27.876,27.95,1299,0
+CZAR.US,D,20240712,000000,28.145,28.17,28.09,28.13,1707,0
+CZAR.US,D,20240715,000000,28.12,28.12,28.0963,28.0963,110,0
+CZAR.US,D,20240716,000000,28.2224,28.34,28.13,28.34,320,0
+CZAR.US,D,20240717,000000,28.18,28.18,28.14,28.14,452,0
+CZAR.US,D,20240718,000000,28.28,28.28,28.08,28.08,212,0
+CZAR.US,D,20240719,000000,28.07,28.13,27.8345,28.13,466,0
+CZAR.US,D,20240722,000000,28.15,28.15,28.14,28.14,112,0
+CZAR.US,D,20240723,000000,28.19,28.29,28.19,28.29,103,0
+CZAR.US,D,20240724,000000,27.98,27.98,27.63,27.63,102,0
+CZAR.US,D,20240725,000000,27.85,27.85,27.84,27.84,209,0
+CZAR.US,D,20240726,000000,27.9,28.42,27.9,28.08,246,0
+CZAR.US,D,20240729,000000,28.15,28.15,28.06,28.06,105,0
+CZAR.US,D,20240730,000000,28.13,28.13,28.01,28.01,106,0
+CZAR.US,D,20240731,000000,28.4,28.42,28.4,28.42,1221,0
+CZAR.US,D,20240801,000000,28.53,28.53,27.84,28.22,6541,0
+CZAR.US,D,20240802,000000,27.93,27.93,27.27,27.63,1597,0
+CZAR.US,D,20240805,000000,27.17,27.17,27.13,27.13,295,0
+CZAR.US,D,20240806,000000,26.84,27.31,26.84,27.01,332,0
+CZAR.US,D,20240807,000000,27.38,27.38,26.93,26.93,130,0
+CZAR.US,D,20240808,000000,27.09,27.35,27.09,27.35,103,0
+CZAR.US,D,20240809,000000,27.4,27.74,27.4,27.74,180,0
+CZAR.US,D,20240812,000000,27.51,27.51,27.24,27.24,106,0
+CZAR.US,D,20240813,000000,27.47,27.95,27.47,27.95,103,0
+CZAR.US,D,20240814,000000,27.77,27.9,27.77,27.8,754,0
+CZAR.US,D,20240815,000000,28.11,28.46,28.11,28.46,204,0
+CZAR.US,D,20240816,000000,28.25,28.43,28.25,28.28,203,0
+CZAR.US,D,20240819,000000,28.37,28.67,28.37,28.5795,253,0
+CZAR.US,D,20240820,000000,28.482,28.5356,28.482,28.5356,2903,0
+CZAR.US,D,20240821,000000,28.66,28.66,28.583,28.63,316,0
+CZAR.US,D,20240822,000000,28.72,28.72,28.5,28.5634,355,0
+CZAR.US,D,20240823,000000,28.65,28.88,28.65,28.88,101,0
+CZAR.US,D,20240826,000000,28.59,28.83,28.59,28.83,213,0
+CZAR.US,D,20240827,000000,28.85,28.9,28.85,28.9,103,0
+CZAR.US,D,20240828,000000,28.87,28.8707,28.87,28.8707,100,0
+CZAR.US,D,20240829,000000,28.94,28.98,28.94,28.97,201,0
+CZAR.US,D,20240830,000000,29.03,29.15,28.8972,29.15,388,0
+CZAR.US,D,20240903,000000,28.95,28.95,28.64,28.64,727,0
+CZAR.US,D,20240904,000000,28.59,28.73,28.59,28.73,301,0
+CZAR.US,D,20240905,000000,28.56,28.56,28.42,28.42,102,0
+CZAR.US,D,20240906,000000,28.5,28.5,28.23,28.23,110,0
+CZAR.US,D,20240909,000000,28.31,28.45,28.31,28.45,125,0
+CZAR.US,D,20240910,000000,28.43,28.53,28.29,28.53,209,0
+CZAR.US,D,20240911,000000,28.35,28.6,28.35,28.6,302,0
+CZAR.US,D,20240912,000000,28.65,28.99,28.65,28.99,405,0
+CZAR.US,D,20240913,000000,28.82,29.03,28.82,29.03,142,0
+CZAR.US,D,20240916,000000,28.74,29.11,28.74,29.11,200,0
+CZAR.US,D,20240917,000000,29.12,29.13,28.9,29.06,906,0
+CZAR.US,D,20240918,000000,29.01,29.0601,28.92,28.92,357,0
+CZAR.US,D,20240919,000000,29.41,29.48,29.41,29.48,105,0
+CZAR.US,D,20240920,000000,29.2,29.2,29.15,29.15,201,0
+CZAR.US,D,20240923,000000,29.27,29.45,29.27,29.45,108,0
+CZAR.US,D,20240924,000000,29.39,29.45,29.39,29.45,101,0
+CZAR.US,D,20240925,000000,29.48,29.48,29.345,29.345,113,0
+CZAR.US,D,20240926,000000,29.6,29.6,29.6,29.6,112,0
+CZAR.US,D,20240927,000000,29.74,29.74,29.74,29.74,105,0
+CZAR.US,D,20240930,000000,29.59,29.5947,29.54,29.5947,802,0
+CZAR.US,D,20241001,000000,29.436,29.6,29.436,29.6,104,0
+CZAR.US,D,20241002,000000,29.585,29.6697,29.585,29.6697,100,0
+CZAR.US,D,20241003,000000,29.44,29.44,29.26,29.3217,200,0
+CZAR.US,D,20241004,000000,29.399,29.56,29.399,29.56,106,0
+CZAR.US,D,20241007,000000,29.36,29.36,29.19,29.19,130,0
+CZAR.US,D,20241008,000000,29.2,29.38,29.2,29.38,122,0
+CZAR.US,D,20241009,000000,29.33,29.51,29.33,29.51,101,0
+CZAR.US,D,20241010,000000,29.38,29.48,29.38,29.48,158,0
+CZAR.US,D,20241011,000000,29.51,29.57,29.51,29.57,102,0
+CZAR.US,D,20241014,000000,29.68,29.7451,29.68,29.7451,101,0
+CZAR.US,D,20241015,000000,29.69,29.69,29.475,29.475,102,0
+CZAR.US,D,20241016,000000,29.62,29.655,29.62,29.655,100,0
+CZAR.US,D,20241017,000000,29.715,29.715,29.681,29.681,101,0
+CZAR.US,D,20241018,000000,29.643,29.76,29.643,29.76,148,0
+CZAR.US,D,20241021,000000,29.66,29.66,29.58,29.58,148,0
+CZAR.US,D,20241022,000000,29.4,29.4794,29.4,29.4794,123,0
+CZAR.US,D,20241023,000000,29.36,29.36,29.3,29.3,108,0
+CZAR.US,D,20241024,000000,29.23,29.23,29.22,29.22,104,0
+CZAR.US,D,20241025,000000,29.33,29.33,29.1233,29.1233,227,0
+CZAR.US,D,20241028,000000,29.34,29.375,29.34,29.375,101,0
+CZAR.US,D,20241029,000000,29.33,29.33,29.305,29.305,225,0
+CZAR.US,D,20241030,000000,29.26,29.26,29.2198,29.2198,162,0
+CZAR.US,D,20241031,000000,28.87,28.87,28.87,28.87,100,0
+CZAR.US,D,20241101,000000,28.98,28.98,28.98,28.98,101,0
+CZAR.US,D,20241104,000000,28.95,28.95,28.8779,28.8779,107,0
+CZAR.US,D,20241105,000000,29.04,29.1458,29.04,29.1458,103,0
+CZAR.US,D,20241106,000000,29.34,29.58,29.34,29.58,116,0
+CZAR.US,D,20241107,000000,29.73,29.755,29.73,29.755,101,0
+CZAR.US,D,20241108,000000,29.64,29.72,29.64,29.72,132,0
+CZAR.US,D,20241111,000000,29.87,29.9,29.835,29.835,475,0
+CZAR.US,D,20241112,000000,29.69,29.69,29.545,29.545,132,0
+CZAR.US,D,20241113,000000,29.48,29.48,29.475,29.475,102,0
+CZAR.US,D,20241114,000000,29.5,29.5,29.395,29.395,104,0
+CZAR.US,D,20241115,000000,29.05,29.065,28.86,29.065,436,0
+CZAR.US,D,20241118,000000,29.04,29.06,28.92,29.0157,1362,0
+CZAR.US,D,20241119,000000,29.16,30.06,29.145,29.225,5333,0
+CZAR.US,D,20241120,000000,29.23,29.3937,29.2,29.3937,321,0
+CZAR.US,D,20241121,000000,29.42,29.6448,29.42,29.565,470,0
+CZAR.US,D,20241122,000000,29.756,29.85,29.756,29.85,116,0
+CZAR.US,D,20241125,000000,30.1782,30.1782,30.04,30.09,388,0
+CZAR.US,D,20241126,000000,29.975,30.035,29.975,30.035,105,0
+CZAR.US,D,20241127,000000,30.31,30.31,30.088,30.1465,248,0
+CZAR.US,D,20241129,000000,30.11,30.2359,30.11,30.2359,149,0
+CZAR.US,D,20241202,000000,30.15,30.2243,30.15,30.2243,234,0
+CZAR.US,D,20241203,000000,30.15,30.35,30.15,30.2084,281,0
+CZAR.US,D,20241204,000000,30.3,30.35,30.3,30.35,104,0
+CZAR.US,D,20241205,000000,30.46,30.4967,30.46,30.4967,124,0
+CZAR.US,D,20241206,000000,30.5,30.5106,30.5,30.5106,473,0
+CZAR.US,D,20241209,000000,30.59,30.59,30.32,30.32,184,0
+CZAR.US,D,20241210,000000,30.14,30.1891,30.14,30.1891,147,0
+CZAR.US,D,20241211,000000,30.24,30.27,30.24,30.27,105,0
+CZAR.US,D,20241212,000000,30.08,30.08,29.9405,29.9405,272,0
+CZAR.US,D,20241213,000000,29.85,29.85,29.8262,29.8262,100,0
+CZAR.US,D,20241216,000000,29.72,29.775,29.72,29.775,238,0
+CZAR.US,D,20241217,000000,29.64,29.64,29.5829,29.5829,111,0
+CZAR.US,D,20241218,000000,29.64,29.64,28.9163,28.9163,100,0
+CZAR.US,D,20241219,000000,28.9,28.9,28.7888,28.7888,253,0
+CZAR.US,D,20241220,000000,28.75,28.87,28.75,28.87,159,0
+CZAR.US,D,20241223,000000,28.87,29.079,28.87,29.079,305,0
+CZAR.US,D,20241224,000000,28.86,28.96,28.86,28.96,100,0
+CZAR.US,D,20241226,000000,29.01,29.055,29.01,29.055,143,0
+CZAR.US,D,20241227,000000,28.83,28.8615,28.83,28.8615,136,0
+CZAR.US,D,20241230,000000,28.46,28.5969,28.46,28.5969,444,0
+CZAR.US,D,20241231,000000,28.61,28.6166,28.61,28.6166,110,0
+CZAR.US,D,20250102,000000,28.72,28.72,28.4872,28.4872,103,0
+CZAR.US,D,20250103,000000,28.503,28.6472,28.503,28.6472,173,0
+CZAR.US,D,20250106,000000,28.85,29.34,28.85,29.34,2106,0
+CZAR.US,D,20250107,000000,29.06,29.06,28.72,28.72,197,0
+CZAR.US,D,20250108,000000,28.62,28.7988,28.62,28.7988,137,0
+CZAR.US,D,20250110,000000,28.58,28.58,28.3864,28.3864,100,0
+CZAR.US,D,20250113,000000,28.165,28.6,28.165,28.6,125,0
+CZAR.US,D,20250114,000000,28.395,28.42,28.395,28.42,179,0
+CZAR.US,D,20250115,000000,28.83,28.83,28.68,28.68,206,0
+CZAR.US,D,20250116,000000,28.74,28.87,28.74,28.87,107,0
+CZAR.US,D,20250117,000000,29.056,29.056,28.97,28.97,113,0
+CZAR.US,D,20250121,000000,29.27,29.55,29.27,29.55,649,0
+CZAR.US,D,20250122,000000,29.472,29.472,29.43,29.43,205,0
+CZAR.US,D,20250123,000000,29.49,29.7,29.49,29.7,288,0
+CZAR.US,D,20250124,000000,29.92,29.92,29.67,29.6983,245,0
+CZAR.US,D,20250127,000000,29.45,29.57,29.45,29.57,113,0
+CZAR.US,D,20250128,000000,29.35,29.35,29.35,29.35,122,0
+CZAR.US,D,20250129,000000,29.42,29.57,29.42,29.57,118,0
+CZAR.US,D,20250130,000000,29.65,29.6608,29.65,29.6608,113,0
+CZAR.US,D,20250131,000000,29.8,29.8,29.575,29.575,102,0
+CZAR.US,D,20250203,000000,29.1,29.37,29.1,29.37,121,0
+CZAR.US,D,20250204,000000,29.56,29.63,29.56,29.5749,1121,0
+CZAR.US,D,20250206,000000,29.76,29.77,29.76,29.77,111,0
+CZAR.US,D,20250207,000000,29.79,29.79,29.64,29.64,162,0
+CZAR.US,D,20250210,000000,29.64,29.785,29.64,29.785,106,0
+CZAR.US,D,20250211,000000,29.71,29.885,29.71,29.885,1102,0
+CZAR.US,D,20250212,000000,29.8,29.9613,29.8,29.9613,146,0
+CZAR.US,D,20250213,000000,30.13,30.43,30.13,30.43,148,0
+CZAR.US,D,20250214,000000,30.4013,30.4013,30.22,30.22,255,0
+CZAR.US,D,20250218,000000,30.33,30.4089,30.33,30.4089,136,0
+CZAR.US,D,20250219,000000,30.23,30.61,30.218,30.61,383,0
+CZAR.US,D,20250220,000000,30.24,30.3846,30.24,30.3846,193,0
+CZAR.US,D,20250221,000000,30.27,30.27,30.13,30.13,338,0
+CZAR.US,D,20250224,000000,30,30.03,30,30.03,318,0
+CZAR.US,D,20250225,000000,30,30.12,30,30.12,143,0
+CZAR.US,D,20250226,000000,30.12,30.35,29.79,29.79,317,0
+CZAR.US,D,20250227,000000,30.01,30.11,29.88,29.88,313,0
+CZAR.US,D,20250228,000000,29.85,30.0364,29.85,30.0364,259,0
+CZAR.US,D,20250303,000000,30.22,30.32,29.93,29.93,232,0
+CZAR.US,D,20250304,000000,29.6,29.7161,29.6,29.7161,128,0
+CZAR.US,D,20250305,000000,29.96,29.97,29.96,29.97,103,0
+CZAR.US,D,20250306,000000,30.09,30.09,29.945,30,1612,0
+CZAR.US,D,20250307,000000,29.98,30.2725,29.98,30.2725,207,0
+CZAR.US,D,20250310,000000,29.99,29.99,29.8017,29.8017,137,0
+CZAR.US,D,20250311,000000,29.5,29.5495,29.5,29.5495,217,0
+CZAR.US,D,20250312,000000,29.49,29.5079,29.49,29.5079,134,0
+CZAR.US,D,20250313,000000,29.23,29.23,29.06,29.06,106,0
+CZAR.US,D,20250314,000000,29.44,29.5566,29.44,29.5566,108,0
+CZAR.US,D,20250317,000000,29.63,29.845,29.63,29.845,100,0
+CZAR.US,D,20250318,000000,29.6,29.665,29.6,29.665,125,0
+CZAR.US,D,20250319,000000,29.7,29.9,29.7,29.9,167,0
+CZAR.US,D,20250320,000000,29.74,29.7552,29.74,29.7552,117,0
+CZAR.US,D,20250321,000000,29.48,29.6041,29.48,29.6041,212,0
+CZAR.US,D,20250324,000000,29.73,29.8029,29.73,29.8029,141,0
+CZAR.US,D,20250325,000000,29.86,29.87,29.86,29.87,101,0
+CZAR.US,D,20250326,000000,29.8,29.8,29.6394,29.6394,100,0
+CZAR.US,D,20250327,000000,29.67,29.67,29.586,29.586,440,0
+CZAR.US,D,20250328,000000,29.29,29.2915,29.29,29.2915,100,0
+CZAR.US,D,20250331,000000,29.02,29.28,29.02,29.28,209,0
+CZAR.US,D,20250401,000000,29.31,29.38,29.31,29.38,102,0
+CZAR.US,D,20250402,000000,29.28,29.5561,29.28,29.5561,100,0
+CZAR.US,D,20250403,000000,29.12,29.12,28.97,28.97,1052,0
+CZAR.US,D,20250404,000000,27.865,27.865,27.1838,27.1838,389,0
+CZAR.US,D,20250407,000000,26.29,26.8339,26.29,26.8339,199,0
+CZAR.US,D,20250408,000000,27.43,27.43,26.34,26.5134,405,0
+CZAR.US,D,20250409,000000,26.69,28.3026,26.69,28.3026,108,0
+CZAR.US,D,20250410,000000,27.7,27.795,27.7,27.795,109,0
+CZAR.US,D,20250411,000000,27.67,28.3324,27.67,28.3324,159,0
+CZAR.US,D,20250414,000000,28.53,28.5538,28.42,28.5538,215,0
+CZAR.US,D,20250415,000000,28.753,28.753,28.665,28.665,136,0
+CZAR.US,D,20250416,000000,28.53,28.53,28.345,28.345,100,0
+CZAR.US,D,20250417,000000,28.46,28.5347,28.46,28.5347,107,0
+CZAR.US,D,20250421,000000,28.39,28.39,28.1713,28.1713,114,0
+CZAR.US,D,20250422,000000,28.64,28.7,28.64,28.7,103,0
+CZAR.US,D,20250423,000000,29.18,29.18,28.92,28.92,126,0
+CZAR.US,D,20250424,000000,29.1,29.275,29.1,29.275,100,0
+CZAR.US,D,20250425,000000,29.14,29.34,29.14,29.34,101,0
+CZAR.US,D,20250428,000000,29.37,29.4253,29.37,29.4253,140,0
+CZAR.US,D,20250429,000000,29.38,29.5025,29.38,29.5025,154,0
+CZAR.US,D,20250430,000000,29.18,29.7147,29.18,29.7147,158,0
+CZAR.US,D,20250501,000000,29.57,29.7,29.5559,29.5559,960,0
+CZAR.US,D,20250502,000000,30.04,30.1794,30.04,30.0906,457,0
+CZAR.US,D,20250505,000000,30.04,30.04,29.99,29.99,103,0
+CZAR.US,D,20250506,000000,29.9,29.9,29.8725,29.8725,203,0
+CZAR.US,D,20250507,000000,29.985,29.985,29.9427,29.9427,100,0
+CZAR.US,D,20250509,000000,30.12,30.1381,30.12,30.1381,100,0
+CZAR.US,D,20250514,000000,30.25,30.39,30.25,30.3235,664,0
+CZAR.US,D,20250516,000000,30.93,30.93,30.88,30.88,326,0
+CZAR.US,D,20250527,000000,30.99,31.195,30.99,31.195,732,0
+CZAR.US,D,20250530,000000,31.01,31.01,30.5,30.5,703,0
+CZAR.US,D,20250605,000000,31.37,31.37,31.2504,31.2504,1010,0
+CZAR.US,D,20250610,000000,31.3594,31.5618,31.35,31.5618,783,0
+CZAR.US,D,20250611,000000,31.49,31.49,31.3015,31.3015,218,0
+CZAR.US,D,20250612,000000,31.45,31.6796,31.45,31.6796,4050,0
+CZAR.US,D,20250613,000000,31.28,31.28,31,31.0715,1023,0
+CZAR.US,D,20250630,000000,31.68,31.7536,31.602,31.7536,614,0
+CZAR.US,D,20250717,000000,31.7,31.84,31.7,31.8211,847,0
+CZAR.US,D,20250721,000000,31.88,31.88,31.79,31.79,730,0
+CZAR.US,D,20250722,000000,32.04,32.0949,31.98,32.0949,226,0
+CZAR.US,D,20250730,000000,31.81,31.81,31.6,31.6646,426,0
+CZAR.US,D,20250804,000000,31.4561,31.5485,31.4561,31.5485,220,0
+CZAR.US,D,20250812,000000,31.45,31.6266,31.45,31.6266,3523,0
+CZAR.US,D,20250822,000000,32.25,32.25,32.2062,32.2062,301,0
+CZAR.US,D,20250916,000000,32.47,32.495,32.47,32.495,302,0
+CZAR.US,D,20250917,000000,32.3,32.4678,32.3,32.4678,312,0
+CZAR.US,D,20250919,000000,31.86,32.5008,31.86,32.5008,751,0
+CZAR.US,D,20250923,000000,32.6,32.6,32.43,32.43,708,0
+CZAR.US,D,20250924,000000,32.3413,32.4183,32.3413,32.4183,255,0
+CZAR.US,D,20251001,000000,32.5,32.6399,32.5,32.6399,426,0
+CZAR.US,D,20251007,000000,32.57,32.57,32.4673,32.4673,203,0
+CZAR.US,D,20251008,000000,32.62,32.6403,32.62,32.6403,213,0
+CZAR.US,D,20251009,000000,31.85,32.195,31.85,32.195,222,0
+CZAR.US,D,20251010,000000,32.03,32.03,31.92,31.92,425,0
+CZAR.US,D,20251013,000000,32.13,32.13,32.08,32.105,901,0
+CZAR.US,D,20251014,000000,32.3,32.48,32.2562,32.48,1972,0
+CZAR.US,D,20251016,000000,32.02,32.0713,32.02,32.0713,620,0
+CZAR.US,D,20251017,000000,32.21,32.2456,32.21,32.2456,205,0
+CZAR.US,D,20251022,000000,32.76,32.76,32.5663,32.5663,111,0
+CZAR.US,D,20251023,000000,32.65,32.7411,32.65,32.7411,135,0
+CZAR.US,D,20251024,000000,32.87,32.97,32.87,32.9064,2202,0
+CZAR.US,D,20251031,000000,32.33,32.33,32.1466,32.1466,3578,0
+CZAR.US,D,20251103,000000,32.14,32.19,32.055,32.055,1404,0
+CZAR.US,D,20251104,000000,31.8,31.81,31.795,31.795,1309,0
+CZAR.US,D,20251112,000000,32.285,32.285,32.2201,32.2511,775,0
+CZAR.US,D,20251121,000000,31.41,31.41,31.275,31.275,1566,0
+CZAR.US,D,20251215,000000,32.45,32.45,32.2457,32.2457,1557,0
+CZAR.US,D,20251222,000000,31.9668,32.03,31.9668,32.03,336,0
+CZAR.US,D,20251223,000000,32,32,31.9603,31.9603,301,0
+CZAR.US,D,20251229,000000,32.1947,32.195,32.1947,32.195,241,0
+CZAR.US,D,20251230,000000,32.24,32.26,32.1067,32.1067,918,0
+CZAR.US,D,20260109,000000,32.28,32.3685,32.28,32.3685,297,0
+CZAR.US,D,20260121,000000,31.96,31.96,31.1198,31.1198,805,0
+CZAR.US,D,20260122,000000,32.62,32.62,32.2149,32.2149,236,0
+CZAR.US,D,20260123,000000,32.13,32.13,32.0877,32.0877,707,0
+CZAR.US,D,20260203,000000,31.54,31.54,31.54,31.54,320,0
+CZAR.US,D,20260209,000000,32.3,32.56,32.29,32.56,4179,0
+CZAR.US,D,20260217,000000,31.6,31.6477,31.6,31.6477,108,0

daily/us/nasdaq etfs/dglo.us.txt

@@ -0,0 +1,67 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGLO.US,D,20250807,000000,20.12,20.12,19.8425,19.8425,5457,0
+DGLO.US,D,20250808,000000,20.01,20.01,19.885,19.885,2004,0
+DGLO.US,D,20250811,000000,19.81,19.8165,19.79,19.8165,200,0
+DGLO.US,D,20250812,000000,20.27,20.2961,20.27,20.2961,212,0
+DGLO.US,D,20250813,000000,20.3895,20.59,20.35,20.59,1427,0
+DGLO.US,D,20250814,000000,20.68,20.68,20.31,20.3592,2600,0
+DGLO.US,D,20250815,000000,20.17,20.17,20.1683,20.1683,356,0
+DGLO.US,D,20250818,000000,20.16,20.2149,20.16,20.2149,577,0
+DGLO.US,D,20250819,000000,20.69,20.69,20.288,20.288,435,0
+DGLO.US,D,20250820,000000,21.1,21.1,20.1527,20.1527,867,0
+DGLO.US,D,20250821,000000,20.14,20.1847,20.14,20.1847,1004,0
+DGLO.US,D,20250911,000000,20.55,20.6531,20.55,20.6531,500,0
+DGLO.US,D,20250916,000000,20.54,20.54,20.4739,20.4739,7711,0
+DGLO.US,D,20250918,000000,20.41,20.5593,20.41,20.5593,1959,0
+DGLO.US,D,20250923,000000,20.54,20.54,20.42,20.4487,2923,0
+DGLO.US,D,20250924,000000,20.54,20.54,20.3201,20.3201,251,0
+DGLO.US,D,20250929,000000,20.5035,20.5035,20.495,20.495,112,0
+DGLO.US,D,20250930,000000,20.41,20.5663,20.41,20.5663,311,0
+DGLO.US,D,20251001,000000,20.48,20.5654,20.48,20.5654,507,0
+DGLO.US,D,20251002,000000,20.46,20.555,20.46,20.555,508,0
+DGLO.US,D,20251009,000000,20.575,20.575,20.4298,20.4298,300,0
+DGLO.US,D,20251015,000000,20.47,20.47,20.2011,20.2011,107,0
+DGLO.US,D,20251016,000000,20.22,20.22,20.0929,20.0929,101,0
+DGLO.US,D,20251017,000000,20.0476,20.0927,20.022,20.0927,413,0
+DGLO.US,D,20251022,000000,20.436,20.436,20.2942,20.2942,1682,0
+DGLO.US,D,20251023,000000,20.45,20.62,20.45,20.62,288,0
+DGLO.US,D,20251024,000000,20.76,20.76,20.6619,20.6619,1068,0
+DGLO.US,D,20251027,000000,20.73,20.73,20.6513,20.6513,202,0
+DGLO.US,D,20251029,000000,20.53,20.53,20.26,20.3323,212,0
+DGLO.US,D,20251030,000000,20.4,20.4,20.1404,20.1404,400,0
+DGLO.US,D,20251031,000000,20.27,20.2754,20.27,20.2708,1007,0
+DGLO.US,D,20251103,000000,20.14,20.24,20.1,20.2305,5812,0
+DGLO.US,D,20251104,000000,20.1,20.105,20.1,20.105,183,0
+DGLO.US,D,20251105,000000,20.05,20.0604,20.05,20.0604,205,0
+DGLO.US,D,20251106,000000,20.06,20.06,19.95,19.955,1323,0
+DGLO.US,D,20251112,000000,20.3,20.32,20.1508,20.1508,1251,0
+DGLO.US,D,20251113,000000,20.14,20.14,19.88,19.88,201,0
+DGLO.US,D,20251114,000000,19.88,19.93,19.86,19.9029,2984,0
+DGLO.US,D,20251117,000000,19.79,19.85,19.5152,19.5152,7760,0
+DGLO.US,D,20251124,000000,19.81,19.82,19.7854,19.7854,2585,0
+DGLO.US,D,20251125,000000,20.14,20.14,20.0845,20.0845,393,0
+DGLO.US,D,20251201,000000,20.38,20.38,20.205,20.205,353,0
+DGLO.US,D,20251202,000000,20.2,20.2099,20.2,20.2099,494,0
+DGLO.US,D,20251205,000000,20.558,20.5581,20.558,20.5581,203,0
+DGLO.US,D,20251222,000000,20.71,20.71,20.6938,20.6938,206,0
+DGLO.US,D,20251226,000000,20.66,20.6788,20.66,20.6788,502,0
+DGLO.US,D,20251229,000000,20.75,20.75,20.6396,20.6396,402,0
+DGLO.US,D,20251231,000000,20.57,20.57,20.3653,20.3653,608,0
+DGLO.US,D,20260107,000000,21.14,21.14,20.9324,20.9324,2808,0
+DGLO.US,D,20260112,000000,21.68,21.6961,21.68,21.6961,228,0
+DGLO.US,D,20260113,000000,21.8299,21.8299,21.7599,21.7658,2707,0
+DGLO.US,D,20260114,000000,21.8999,21.9,21.81,21.8906,6550,0
+DGLO.US,D,20260122,000000,22.1599,22.18,22.1165,22.1165,1296,0
+DGLO.US,D,20260123,000000,22.12,22.12,21.9984,22.0083,613,0
+DGLO.US,D,20260126,000000,22.025,22.025,21.9201,21.93,320,0
+DGLO.US,D,20260128,000000,22.05,22.05,21.8549,21.8549,134,0
+DGLO.US,D,20260129,000000,21.89,21.89,21.87,21.87,247,0
+DGLO.US,D,20260202,000000,21.94,21.9505,21.94,21.9505,224,0
+DGLO.US,D,20260204,000000,22.48,22.48,22.4436,22.4436,152,0
+DGLO.US,D,20260206,000000,22.715,23.0241,22.71,23.0241,1975,0
+DGLO.US,D,20260210,000000,23.18,23.18,23.105,23.105,899,0
+DGLO.US,D,20260211,000000,23.35,23.35,23.03,23.0842,2592,0
+DGLO.US,D,20260212,000000,22.91,22.94,22.6554,22.6554,1631,0
+DGLO.US,D,20260213,000000,22.9696,22.97,22.924,22.924,1144,0
+DGLO.US,D,20260217,000000,22.71,23.3999,22.68,22.855,23214,0
+DGLO.US,D,20260218,000000,22.97,22.97,22.94,22.97,792,0

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

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

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

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

daily/us/nasdaq etfs/eret.us.txt

@@ -0,0 +1,712 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ERET.US,D,20221121,000000,24.8136,24.8136,24.8136,24.8136,202,0
+ERET.US,D,20221122,000000,24.9863,24.9863,24.9863,24.9863,4,0
+ERET.US,D,20221123,000000,24.975,24.975,24.975,24.975,91,0
+ERET.US,D,20221125,000000,25.2304,25.2304,25.2304,25.2304,1,0
+ERET.US,D,20221128,000000,24.7447,24.7447,24.7447,24.7447,1,0
+ERET.US,D,20221129,000000,25.0496,25.0496,25.0496,25.0496,38,0
+ERET.US,D,20221130,000000,25.442,25.442,25.442,25.442,10,0
+ERET.US,D,20221201,000000,25.4591,25.4591,25.4591,25.4591,22,0
+ERET.US,D,20221202,000000,25.43,25.43,25.43,25.43,1,0
+ERET.US,D,20221205,000000,25.1185,25.15,25.0751,25.0751,1611,0
+ERET.US,D,20221206,000000,24.9183,24.9183,24.9183,24.9183,2,0
+ERET.US,D,20221208,000000,25.1483,25.1483,25.1483,25.1483,1,0
+ERET.US,D,20221209,000000,25.1402,25.1402,25.1402,25.1402,1,0
+ERET.US,D,20221212,000000,25.1956,25.1956,25.1956,25.1956,1,0
+ERET.US,D,20221213,000000,25.5122,25.5122,25.5122,25.5122,3,0
+ERET.US,D,20221214,000000,25.5234,25.5234,25.5234,25.5234,2,0
+ERET.US,D,20221215,000000,25.0936,25.0936,25.0936,25.0936,1,0
+ERET.US,D,20221216,000000,24.5869,24.5869,24.5869,24.5869,38,0
+ERET.US,D,20221219,000000,24.33,24.33,24.33,24.33,135,0
+ERET.US,D,20221220,000000,24.13,24.13,24.13,24.13,4,0
+ERET.US,D,20221221,000000,24.53,24.53,24.3985,24.3985,206,0
+ERET.US,D,20221222,000000,24.2589,24.3353,24.2589,24.3353,187,0
+ERET.US,D,20221223,000000,24.4734,24.4734,24.4734,24.4734,1,0
+ERET.US,D,20221227,000000,24.55,24.55,24.5074,24.5074,154,0
+ERET.US,D,20221228,000000,24.1536,24.1536,24.1536,24.1536,1,0
+ERET.US,D,20221229,000000,24.61,24.69,24.61,24.6688,1098,0
+ERET.US,D,20221230,000000,24.62,24.74,24.5389,24.5389,1551,0
+ERET.US,D,20230103,000000,24.5961,24.5961,24.5961,24.5961,11,0
+ERET.US,D,20230104,000000,25.0189,25.0189,25.0036,25.0036,586,0
+ERET.US,D,20230105,000000,24.4754,24.4754,24.4754,24.4754,80,0
+ERET.US,D,20230106,000000,24.9386,24.9386,24.9386,24.9386,5,0
+ERET.US,D,20230109,000000,24.985,24.985,24.985,24.985,1,0
+ERET.US,D,20230110,000000,25.01,25.0112,25.01,25.0112,180,0
+ERET.US,D,20230111,000000,25.7056,25.7056,25.7056,25.7056,5,0
+ERET.US,D,20230112,000000,26.096,26.096,26.096,26.096,70,0
+ERET.US,D,20230113,000000,25.9841,25.9841,25.9841,25.9841,1,0
+ERET.US,D,20230117,000000,26.12,26.12,26.12,26.12,24,0
+ERET.US,D,20230118,000000,25.858,25.858,25.858,25.858,1,0
+ERET.US,D,20230119,000000,25.7427,25.7427,25.7427,25.7427,1,0
+ERET.US,D,20230120,000000,26.0253,26.0253,26.0253,26.0253,1,0
+ERET.US,D,20230123,000000,26.1,26.25,26.1,26.25,113,0
+ERET.US,D,20230124,000000,26.3693,26.3693,26.3693,26.3693,1,0
+ERET.US,D,20230125,000000,26.3731,26.3731,26.3731,26.3731,1,0
+ERET.US,D,20230126,000000,26.5294,26.5294,26.5294,26.5294,1,0
+ERET.US,D,20230127,000000,26.8044,26.8044,26.8044,26.8044,1,0
+ERET.US,D,20230130,000000,26.545,26.545,26.545,26.545,2,0
+ERET.US,D,20230131,000000,26.7894,26.7894,26.7894,26.7894,1,0
+ERET.US,D,20230201,000000,26.9965,26.9965,26.9965,26.9965,10,0
+ERET.US,D,20230202,000000,27.56,27.56,27.56,27.56,86,0
+ERET.US,D,20230203,000000,27.0907,27.0907,27.0907,27.0907,7,0
+ERET.US,D,20230206,000000,26.84,26.87,26.8263,26.8263,401,0
+ERET.US,D,20230207,000000,26.7793,26.7793,26.7793,26.7793,211,0
+ERET.US,D,20230208,000000,26.7499,26.7499,26.7022,26.7022,161,0
+ERET.US,D,20230209,000000,26.4943,26.4943,26.4943,26.4943,2,0
+ERET.US,D,20230210,000000,26.4788,26.4788,26.4788,26.4788,200,0
+ERET.US,D,20230213,000000,26.6516,26.6516,26.6516,26.6516,61,0
+ERET.US,D,20230214,000000,26.65,26.65,26.5772,26.5772,142,0
+ERET.US,D,20230215,000000,26.4026,26.4026,26.4026,26.4026,200,0
+ERET.US,D,20230216,000000,26.241,26.42,26.241,26.2555,708,0
+ERET.US,D,20230217,000000,26.22,26.32,26.22,26.265,6418,0
+ERET.US,D,20230221,000000,25.92,25.92,25.7777,25.7777,102,0
+ERET.US,D,20230222,000000,25.6255,25.6255,25.6255,25.6255,47,0
+ERET.US,D,20230223,000000,25.8107,25.8107,25.8107,25.8107,1,0
+ERET.US,D,20230224,000000,25.37,25.4224,25.37,25.4224,150,0
+ERET.US,D,20230227,000000,25.5261,25.5261,25.5261,25.5261,1,0
+ERET.US,D,20230228,000000,25.4784,25.4784,25.4784,25.4784,1,0
+ERET.US,D,20230301,000000,25.1595,25.1595,25.1595,25.1595,40,0
+ERET.US,D,20230302,000000,25.3242,25.3242,25.3242,25.3242,18,0
+ERET.US,D,20230303,000000,25.6225,25.6225,25.6225,25.6225,9,0
+ERET.US,D,20230306,000000,25.7,25.7193,25.6999,25.7193,477,0
+ERET.US,D,20230307,000000,25.81,25.81,25.1768,25.18,2177,0
+ERET.US,D,20230308,000000,25.2908,25.2908,25.2908,25.2908,80,0
+ERET.US,D,20230309,000000,25.13,25.13,24.776,24.776,853,0
+ERET.US,D,20230310,000000,24.1267,24.1267,24.1267,24.1267,82,0
+ERET.US,D,20230313,000000,24.3096,24.3096,24.3096,24.3096,41,0
+ERET.US,D,20230314,000000,24.62,24.62,24.62,24.62,2,0
+ERET.US,D,20230315,000000,24.4,24.4,24.4,24.4,2,0
+ERET.US,D,20230316,000000,24.3787,24.3787,24.3787,24.3787,1,0
+ERET.US,D,20230317,000000,23.9048,23.9048,23.9048,23.9048,15,0
+ERET.US,D,20230320,000000,24.105,24.105,24.105,24.105,2,0
+ERET.US,D,20230321,000000,24.0715,24.0715,24.0715,24.0715,3,0
+ERET.US,D,20230322,000000,23.4502,23.4502,23.4502,23.4502,3,0
+ERET.US,D,20230323,000000,23.3387,23.3387,23.3387,23.3387,1,0
+ERET.US,D,20230324,000000,23.5752,23.5752,23.5752,23.5752,4,0
+ERET.US,D,20230327,000000,23.7012,23.7012,23.7012,23.7012,4,0
+ERET.US,D,20230328,000000,23.6201,23.6201,23.6201,23.6201,4,0
+ERET.US,D,20230329,000000,23.9291,23.9989,23.9291,23.9989,311,0
+ERET.US,D,20230330,000000,24.38,24.38,24.38,24.38,15,0
+ERET.US,D,20230331,000000,24.59,24.7139,24.5608,24.7139,1281,0
+ERET.US,D,20230403,000000,24.95,24.95,24.7561,24.7561,200,0
+ERET.US,D,20230404,000000,24.81,24.81,24.755,24.755,135,0
+ERET.US,D,20230405,000000,24.66,24.79,24.5711,24.5711,308,0
+ERET.US,D,20230406,000000,24.715,24.715,24.715,24.715,1,0
+ERET.US,D,20230410,000000,24.7074,24.7074,24.7074,24.7074,24,0
+ERET.US,D,20230411,000000,24.79,24.79,24.79,24.79,42,0
+ERET.US,D,20230412,000000,24.745,24.745,24.745,24.745,1,0
+ERET.US,D,20230413,000000,24.775,24.775,24.775,24.775,138,0
+ERET.US,D,20230414,000000,24.555,24.555,24.555,24.555,47,0
+ERET.US,D,20230417,000000,24.76,24.9071,24.706,24.9071,856,0
+ERET.US,D,20230418,000000,24.909,25.04,24.9011,24.9011,956,0
+ERET.US,D,20230419,000000,24.88,24.96,24.88,24.96,382,0
+ERET.US,D,20230420,000000,24.795,24.795,24.795,24.795,21,0
+ERET.US,D,20230421,000000,24.855,24.855,24.855,24.855,1,0
+ERET.US,D,20230424,000000,24.8347,24.8347,24.8347,24.8347,4,0
+ERET.US,D,20230425,000000,24.71,24.71,24.6041,24.6041,428,0
+ERET.US,D,20230426,000000,24.58,24.58,24.58,24.58,3,0
+ERET.US,D,20230427,000000,24.9213,24.9213,24.9213,24.9213,4,0
+ERET.US,D,20230428,000000,25.28,25.28,25.28,25.28,83,0
+ERET.US,D,20230501,000000,25.115,25.115,25.115,25.115,93,0
+ERET.US,D,20230502,000000,24.66,24.66,24.66,24.66,3,0
+ERET.US,D,20230503,000000,24.6607,24.6607,24.6607,24.6607,1,0
+ERET.US,D,20230504,000000,24.895,24.895,24.895,24.895,1,0
+ERET.US,D,20230505,000000,25.2622,25.2622,25.2622,25.2622,1,0
+ERET.US,D,20230508,000000,25.29,25.29,25.22,25.22,1143,0
+ERET.US,D,20230509,000000,25.06,25.06,24.98,24.98,9489,0
+ERET.US,D,20230510,000000,25.11,25.14,25.0499,25.115,12978,0
+ERET.US,D,20230511,000000,24.9299,24.9299,24.88,24.9158,668,0
+ERET.US,D,20230512,000000,24.96,24.96,24.7681,24.7681,664,0
+ERET.US,D,20230515,000000,24.9052,24.9052,24.9052,24.9052,74,0
+ERET.US,D,20230516,000000,24.61,24.61,24.425,24.425,1292,0
+ERET.US,D,20230517,000000,24.49,24.58,24.49,24.535,400,0
+ERET.US,D,20230518,000000,24.51,24.51,24.2517,24.3464,2190,0
+ERET.US,D,20230519,000000,24.4,24.53,24.3698,24.3726,1691,0
+ERET.US,D,20230522,000000,24.435,24.435,24.435,24.435,243,0
+ERET.US,D,20230523,000000,24.455,24.455,24.2865,24.2865,142,0
+ERET.US,D,20230524,000000,24.13,24.22,23.8684,23.8684,2142,0
+ERET.US,D,20230525,000000,23.82,23.93,23.7811,23.7811,5672,0
+ERET.US,D,20230526,000000,24.03,24.14,23.976,24.0049,9318,0
+ERET.US,D,20230530,000000,24.0309,24.045,24.0309,24.045,163,0
+ERET.US,D,20230531,000000,24.06,24.135,24.0217,24.085,1285,0
+ERET.US,D,20230601,000000,24.2281,24.2281,24.135,24.1551,938,0
+ERET.US,D,20230602,000000,24.485,24.74,24.485,24.74,443,0
+ERET.US,D,20230605,000000,24.6129,24.6129,24.6129,24.6129,8,0
+ERET.US,D,20230606,000000,24.64,24.88,24.64,24.8436,2539,0
+ERET.US,D,20230607,000000,24.47,24.65,24.47,24.6067,869,0
+ERET.US,D,20230608,000000,24.525,24.525,24.525,24.525,41,0
+ERET.US,D,20230609,000000,24.6,24.6,24.515,24.515,166,0
+ERET.US,D,20230612,000000,24.48,24.48,24.4475,24.4475,1203,0
+ERET.US,D,20230613,000000,24.485,24.485,24.485,24.485,19,0
+ERET.US,D,20230614,000000,24.7,24.82,24.5969,24.5969,1296,0
+ERET.US,D,20230615,000000,24.6968,24.6968,24.6968,24.6968,7,0
+ERET.US,D,20230616,000000,24.735,24.735,24.735,24.735,48,0
+ERET.US,D,20230620,000000,24.445,24.45,24.445,24.445,922,0
+ERET.US,D,20230621,000000,24.3307,24.3307,24.3307,24.3307,4,0
+ERET.US,D,20230622,000000,23.9671,23.9671,23.9671,23.9671,97,0
+ERET.US,D,20230623,000000,23.48,23.48,23.48,23.48,103,0
+ERET.US,D,20230626,000000,23.95,23.97,23.6,23.97,1988,0
+ERET.US,D,20230627,000000,24.01,24.25,24.01,24.25,433,0
+ERET.US,D,20230628,000000,24.24,24.24,24.171,24.171,290,0
+ERET.US,D,20230629,000000,24.2435,24.2796,24.2435,24.25,1962,0
+ERET.US,D,20230630,000000,24.38,24.4972,24.2913,24.4972,3705,0
+ERET.US,D,20230703,000000,24.7244,24.7244,24.7244,24.7244,58,0
+ERET.US,D,20230705,000000,24.7539,24.7539,24.7539,24.7539,8,0
+ERET.US,D,20230706,000000,24.53,24.56,24.47,24.5122,7148,0
+ERET.US,D,20230707,000000,24.5,24.5,24.5,24.5,43,0
+ERET.US,D,20230710,000000,24.59,24.59,24.5583,24.5583,356,0
+ERET.US,D,20230711,000000,24.87,24.99,24.8317,24.99,3167,0
+ERET.US,D,20230712,000000,25.2027,25.2027,25.2027,25.2027,96,0
+ERET.US,D,20230713,000000,25.52,25.52,25.52,25.52,33,0
+ERET.US,D,20230714,000000,25.44,25.44,25.4131,25.4131,195,0
+ERET.US,D,20230717,000000,25.39,25.39,25.355,25.355,282,0
+ERET.US,D,20230718,000000,25.25,25.25,25.205,25.2073,466,0
+ERET.US,D,20230719,000000,25.52,25.68,25.52,25.68,6742,0
+ERET.US,D,20230720,000000,25.42,25.6,25.42,25.5577,4114,0
+ERET.US,D,20230721,000000,25.54,25.66,25.54,25.6212,2201,0
+ERET.US,D,20230724,000000,25.7,25.81,25.66,25.695,2978,0
+ERET.US,D,20230725,000000,25.6192,25.6192,25.5805,25.5805,150,0
+ERET.US,D,20230726,000000,25.7384,25.7384,25.7384,25.7384,153,0
+ERET.US,D,20230727,000000,25.5299,25.53,25.3606,25.3606,1883,0
+ERET.US,D,20230728,000000,25.395,25.395,25.38,25.39,1086,0
+ERET.US,D,20230731,000000,25.46,25.57,25.443,25.4674,857,0
+ERET.US,D,20230801,000000,25.2417,25.2417,25.2417,25.2417,4,0
+ERET.US,D,20230802,000000,25.06,25.08,25.0164,25.041,901,0
+ERET.US,D,20230803,000000,24.92,24.92,24.8501,24.8944,1054,0
+ERET.US,D,20230804,000000,24.7159,24.7159,24.7159,24.7159,8,0
+ERET.US,D,20230807,000000,25.03,25.12,25.0299,25.0354,1044,0
+ERET.US,D,20230808,000000,24.91,24.91,24.78,24.8392,893,0
+ERET.US,D,20230809,000000,24.82,24.84,24.8052,24.8052,400,0
+ERET.US,D,20230810,000000,24.7756,24.7756,24.7756,24.7756,2,0
+ERET.US,D,20230811,000000,24.65,24.84,24.6301,24.7222,2274,0
+ERET.US,D,20230814,000000,24.46,24.46,24.46,24.46,6,0
+ERET.US,D,20230815,000000,24.1784,24.1784,24.1784,24.1784,10,0
+ERET.US,D,20230816,000000,24.1,24.3,24.0328,24.0328,1599,0
+ERET.US,D,20230817,000000,23.9055,23.9055,23.9055,23.9055,11,0
+ERET.US,D,20230818,000000,23.77,23.96,23.77,23.886,530,0
+ERET.US,D,20230821,000000,23.74,23.74,23.515,23.665,4246,0
+ERET.US,D,20230822,000000,23.7438,23.7438,23.7438,23.7438,63,0
+ERET.US,D,20230823,000000,24.1283,24.1283,24.1283,24.1283,92,0
+ERET.US,D,20230824,000000,24.03,24.05,24.0198,24.0198,692,0
+ERET.US,D,20230825,000000,24.099,24.099,24.099,24.099,15,0
+ERET.US,D,20230828,000000,24.305,24.305,24.295,24.295,226,0
+ERET.US,D,20230829,000000,24.58,24.6164,24.58,24.6164,468,0
+ERET.US,D,20230830,000000,24.75,24.75,24.74,24.74,815,0
+ERET.US,D,20230831,000000,24.6138,24.6138,24.5955,24.5955,161,0
+ERET.US,D,20230901,000000,24.5012,24.57,24.5012,24.525,642,0
+ERET.US,D,20230905,000000,24.59,24.59,24.35,24.35,405,0
+ERET.US,D,20230906,000000,24.34,24.45,24.27,24.27,1313,0
+ERET.US,D,20230907,000000,24.385,24.39,24.385,24.39,194,0
+ERET.US,D,20230908,000000,24.239,24.239,24.239,24.239,1,0
+ERET.US,D,20230911,000000,24.2544,24.2544,24.2544,24.2544,28,0
+ERET.US,D,20230912,000000,24.23,24.29,24.23,24.245,410,0
+ERET.US,D,20230913,000000,24.06,24.07,24.04,24.065,1385,0
+ERET.US,D,20230914,000000,24.53,24.535,24.51,24.535,2492,0
+ERET.US,D,20230915,000000,24.44,24.44,24.385,24.385,527,0
+ERET.US,D,20230918,000000,24.37,24.37,24.175,24.175,417,0
+ERET.US,D,20230919,000000,24.145,24.18,24.145,24.16,428,0
+ERET.US,D,20230920,000000,24.121,24.121,24.121,24.121,99,0
+ERET.US,D,20230921,000000,24.04,24.04,23.54,23.54,492,0
+ERET.US,D,20230922,000000,23.59,23.59,23.4075,23.4075,1271,0
+ERET.US,D,20230925,000000,23.4,23.4,23.34,23.4,1783,0
+ERET.US,D,20230926,000000,23.18,23.18,22.92,22.92,765,0
+ERET.US,D,20230927,000000,22.98,22.98,22.755,22.755,420,0
+ERET.US,D,20230928,000000,22.95,23.12,22.95,23.01,1840,0
+ERET.US,D,20230929,000000,23.32,23.32,23.0735,23.1139,7114,0
+ERET.US,D,20231002,000000,22.72,22.72,22.72,22.72,5,0
+ERET.US,D,20231003,000000,22.55,22.55,22.2994,22.2994,807,0
+ERET.US,D,20231004,000000,22.465,22.465,22.465,22.465,38,0
+ERET.US,D,20231005,000000,22.58,22.72,22.58,22.71,407,0
+ERET.US,D,20231006,000000,22.61,22.86,22.61,22.7753,1384,0
+ERET.US,D,20231009,000000,22.6,22.97,22.6,22.9271,411,0
+ERET.US,D,20231010,000000,23.04,23.16,23.04,23.12,404,0
+ERET.US,D,20231011,000000,23.385,23.385,23.385,23.385,59,0
+ERET.US,D,20231012,000000,23.065,23.065,23.065,23.065,1,0
+ERET.US,D,20231013,000000,22.87,22.87,22.87,22.87,3,0
+ERET.US,D,20231016,000000,23.1069,23.1069,23.1069,23.1069,71,0
+ERET.US,D,20231017,000000,23.19,23.19,23.19,23.19,4,0
+ERET.US,D,20231018,000000,22.7613,22.7613,22.6796,22.6796,233,0
+ERET.US,D,20231019,000000,22.2522,22.2522,22.2522,22.2522,2,0
+ERET.US,D,20231020,000000,22.079,22.079,22.079,22.079,4,0
+ERET.US,D,20231023,000000,22.05,22.05,21.91,21.91,167,0
+ERET.US,D,20231024,000000,22.1271,22.1271,22.1271,22.1271,8,0
+ERET.US,D,20231025,000000,22,22,21.6613,21.6613,447,0
+ERET.US,D,20231026,000000,21.7912,21.7912,21.7912,21.7912,35,0
+ERET.US,D,20231027,000000,21.63,21.73,21.5978,21.5978,676,0
+ERET.US,D,20231030,000000,21.82,21.82,21.82,21.82,2,0
+ERET.US,D,20231031,000000,22.05,22.05,22.05,22.05,1,0
+ERET.US,D,20231101,000000,22.25,22.25,22.25,22.25,64,0
+ERET.US,D,20231102,000000,23,23.1,23,23,429,0
+ERET.US,D,20231103,000000,23.595,23.6,23.47,23.47,1036,0
+ERET.US,D,20231106,000000,23.45,23.45,23.166,23.166,458,0
+ERET.US,D,20231107,000000,22.9272,22.9272,22.9272,22.9272,6,0
+ERET.US,D,20231108,000000,22.9203,22.96,22.9203,22.96,211,0
+ERET.US,D,20231109,000000,22.72,22.72,22.7081,22.7081,1434,0
+ERET.US,D,20231110,000000,22.855,22.855,22.855,22.855,16,0
+ERET.US,D,20231113,000000,22.74,22.74,22.64,22.64,553,0
+ERET.US,D,20231114,000000,23.85,23.85,23.85,23.85,48,0
+ERET.US,D,20231115,000000,23.9,23.9,23.9,23.9,10,0
+ERET.US,D,20231116,000000,23.81,23.9,23.69,23.69,442,0
+ERET.US,D,20231117,000000,23.7679,23.7679,23.7679,23.7679,314,0
+ERET.US,D,20231120,000000,23.95,23.99,23.95,23.952,291,0
+ERET.US,D,20231121,000000,23.92,23.92,23.7932,23.7932,542,0
+ERET.US,D,20231122,000000,23.88,23.88,23.88,23.88,2,0
+ERET.US,D,20231124,000000,23.92,24.02,23.92,23.9846,10430,0
+ERET.US,D,20231127,000000,23.9862,23.9862,23.9862,23.9862,20,0
+ERET.US,D,20231128,000000,23.96,24.11,23.96,24.0849,400,0
+ERET.US,D,20231129,000000,24.18,24.18,24.18,24.18,99,0
+ERET.US,D,20231130,000000,24.2722,24.2722,24.2722,24.2722,26,0
+ERET.US,D,20231201,000000,24.8005,24.8005,24.8005,24.8005,55,0
+ERET.US,D,20231204,000000,24.72,24.94,24.72,24.925,505,0
+ERET.US,D,20231205,000000,24.7987,24.7987,24.7987,24.7987,120,0
+ERET.US,D,20231206,000000,24.8,24.8,24.8,24.8,71,0
+ERET.US,D,20231207,000000,24.9494,24.9494,24.9494,24.9494,103,0
+ERET.US,D,20231208,000000,24.9257,24.9257,24.9257,24.9257,1,0
+ERET.US,D,20231211,000000,24.91,24.995,24.91,24.995,365,0
+ERET.US,D,20231212,000000,25.06,25.06,24.99,24.99,3269,0
+ERET.US,D,20231213,000000,25.788,25.788,25.788,25.788,26,0
+ERET.US,D,20231214,000000,26.65,26.65,26.65,26.65,2,0
+ERET.US,D,20231215,000000,26.2732,26.2732,26.2732,26.2732,228,0
+ERET.US,D,20231218,000000,26.2118,26.2118,26.163,26.163,120,0
+ERET.US,D,20231219,000000,26.29,26.37,26.29,26.34,3197,0
+ERET.US,D,20231220,000000,25.4723,25.4723,25.4723,25.4723,70,0
+ERET.US,D,20231221,000000,25.6,25.7485,25.6,25.7485,173,0
+ERET.US,D,20231222,000000,25.92,25.92,25.8403,25.8403,333,0
+ERET.US,D,20231226,000000,25.9699,25.985,25.92,25.985,265,0
+ERET.US,D,20231227,000000,26.0875,26.1056,26.0843,26.1056,1743,0
+ERET.US,D,20231228,000000,26.228,26.2623,26.228,26.2623,413,0
+ERET.US,D,20231229,000000,26.17,26.17,26.0557,26.0557,321,0
+ERET.US,D,20240102,000000,26.0377,26.0377,26.0377,26.0377,2,0
+ERET.US,D,20240103,000000,25.92,25.92,25.5999,25.61,662,0
+ERET.US,D,20240104,000000,25.55,25.61,25.5206,25.5206,629,0
+ERET.US,D,20240105,000000,25.49,25.55,25.49,25.54,608,0
+ERET.US,D,20240108,000000,25.77,25.887,25.77,25.887,2802,0
+ERET.US,D,20240109,000000,25.72,25.77,25.685,25.685,738,0
+ERET.US,D,20240110,000000,25.84,25.84,25.84,25.84,85,0
+ERET.US,D,20240111,000000,25.6538,25.6538,25.6538,25.6538,57,0
+ERET.US,D,20240112,000000,25.81,25.81,25.78,25.78,101,0
+ERET.US,D,20240116,000000,25.62,25.62,25.44,25.4743,504,0
+ERET.US,D,20240117,000000,25.15,25.15,24.8,24.92,585,0
+ERET.US,D,20240118,000000,25,25,24.8644,24.8644,400,0
+ERET.US,D,20240119,000000,25.125,25.125,25.125,25.125,2,0
+ERET.US,D,20240122,000000,25.28,25.29,25.2633,25.2633,559,0
+ERET.US,D,20240123,000000,25.09,25.09,25.09,25.09,171,0
+ERET.US,D,20240124,000000,24.94,24.94,24.94,24.94,67,0
+ERET.US,D,20240125,000000,25.03,25.03,25,25,1053,0
+ERET.US,D,20240126,000000,25.0829,25.0829,25.0829,25.0829,1,0
+ERET.US,D,20240129,000000,25.16,25.29,25.14,25.2646,1753,0
+ERET.US,D,20240130,000000,25.23,25.23,25.11,25.11,401,0
+ERET.US,D,20240131,000000,24.9206,24.9206,24.9206,24.9206,185,0
+ERET.US,D,20240201,000000,24.87,25.18,24.87,25.11,406,0
+ERET.US,D,20240202,000000,25.03,25.03,24.77,24.9528,901,0
+ERET.US,D,20240205,000000,24.77,24.77,24.5499,24.567,2821,0
+ERET.US,D,20240206,000000,24.71,24.7836,24.71,24.7836,984,0
+ERET.US,D,20240207,000000,24.7399,24.8201,24.7177,24.745,19388,0
+ERET.US,D,20240208,000000,24.8311,24.859,24.8311,24.859,1127,0
+ERET.US,D,20240209,000000,24.8397,24.8397,24.78,24.78,289,0
+ERET.US,D,20240212,000000,24.8757,24.8757,24.8757,24.8757,5,0
+ERET.US,D,20240213,000000,24.51,24.51,24.1409,24.36,1643,0
+ERET.US,D,20240214,000000,24.456,24.456,24.456,24.456,289,0
+ERET.US,D,20240215,000000,24.9906,24.9906,24.9906,24.9906,20,0
+ERET.US,D,20240216,000000,24.9,24.9,24.9,24.9,122,0
+ERET.US,D,20240220,000000,24.8,24.8,24.7497,24.7497,316,0
+ERET.US,D,20240221,000000,24.8746,24.9094,24.8746,24.9094,444,0
+ERET.US,D,20240222,000000,24.9784,24.9784,24.9784,24.9784,190,0
+ERET.US,D,20240223,000000,24.875,24.875,24.875,24.875,6,0
+ERET.US,D,20240226,000000,24.68,24.68,24.6522,24.6522,376,0
+ERET.US,D,20240227,000000,24.7118,24.7118,24.7118,24.7118,3,0
+ERET.US,D,20240228,000000,24.44,24.7499,24.44,24.7072,605,0
+ERET.US,D,20240229,000000,24.85,24.8558,24.85,24.8558,138,0
+ERET.US,D,20240301,000000,25.0863,25.0863,25.0863,25.0863,139,0
+ERET.US,D,20240304,000000,25.23,25.23,25.2028,25.2028,277,0
+ERET.US,D,20240305,000000,25.1491,25.1491,24.9862,24.9862,253,0
+ERET.US,D,20240306,000000,25.1549,25.1549,25.1549,25.1549,29,0
+ERET.US,D,20240307,000000,25.27,25.2778,25.2699,25.2778,271,0
+ERET.US,D,20240308,000000,25.4988,25.4988,25.4988,25.4988,48,0
+ERET.US,D,20240311,000000,25.4089,25.4355,25.4089,25.4355,175,0
+ERET.US,D,20240312,000000,25.3783,25.412,25.3783,25.412,253,0
+ERET.US,D,20240313,000000,25.2598,25.2813,25.2598,25.2813,485,0
+ERET.US,D,20240314,000000,24.86,25.01,24.86,25.01,1218,0
+ERET.US,D,20240315,000000,24.9427,24.9427,24.9427,24.9427,108,0
+ERET.US,D,20240318,000000,24.9901,24.9901,24.9363,24.9363,745,0
+ERET.US,D,20240319,000000,25.0387,25.0387,25.0387,25.0387,25,0
+ERET.US,D,20240320,000000,25.19,25.2446,25.19,25.2446,1080,0
+ERET.US,D,20240321,000000,25.32,25.3592,25.29,25.3592,4500,0
+ERET.US,D,20240322,000000,25.136,25.136,25.136,25.136,73,0
+ERET.US,D,20240325,000000,25.0127,25.0127,25.0127,25.0127,1,0
+ERET.US,D,20240326,000000,24.9472,24.9472,24.9472,24.9472,126,0
+ERET.US,D,20240327,000000,25.34,25.4391,25.275,25.4391,61209,0
+ERET.US,D,20240328,000000,25.6099,25.6297,25.59,25.6297,3804,0
+ERET.US,D,20240401,000000,25.4,25.4,25.3175,25.3175,3750,0
+ERET.US,D,20240402,000000,25.1,25.1,24.945,24.945,497,0
+ERET.US,D,20240403,000000,24.94,24.94,24.89,24.89,360,0
+ERET.US,D,20240404,000000,24.7819,24.7819,24.7819,24.7819,1,0
+ERET.US,D,20240405,000000,24.9387,24.9387,24.9387,24.9387,129,0
+ERET.US,D,20240408,000000,25.2556,25.2556,25.2556,25.2556,78,0
+ERET.US,D,20240409,000000,25.4972,25.4972,25.4972,25.4972,77,0
+ERET.US,D,20240410,000000,25.11,25.11,24.7182,24.773,4155,0
+ERET.US,D,20240411,000000,24.7677,24.7677,24.7677,24.7677,99,0
+ERET.US,D,20240412,000000,24.395,24.395,24.395,24.395,95,0
+ERET.US,D,20240415,000000,24.055,24.055,24.055,24.055,82,0
+ERET.US,D,20240416,000000,23.7697,23.7697,23.7697,23.7697,141,0
+ERET.US,D,20240417,000000,23.6528,23.6528,23.6528,23.6528,169,0
+ERET.US,D,20240418,000000,23.64,23.64,23.6,23.6371,932,0
+ERET.US,D,20240419,000000,23.75,23.81,23.75,23.81,547,0
+ERET.US,D,20240422,000000,24.005,24.0069,24.005,24.0069,779,0
+ERET.US,D,20240423,000000,24.263,24.263,24.263,24.263,44,0
+ERET.US,D,20240424,000000,24.19,24.24,24.1877,24.1877,1029,0
+ERET.US,D,20240425,000000,24.05,24.0731,24.05,24.0731,644,0
+ERET.US,D,20240426,000000,24.215,24.215,24.1698,24.1698,673,0
+ERET.US,D,20240429,000000,24.3822,24.3822,24.3822,24.3822,79,0
+ERET.US,D,20240430,000000,24.31,24.42,24.0519,24.0519,1973,0
+ERET.US,D,20240501,000000,24.03,24.03,23.9903,23.9903,205,0
+ERET.US,D,20240502,000000,24.54,24.61,24.52,24.52,1318,0
+ERET.US,D,20240503,000000,24.6647,24.6647,24.6647,24.6647,36,0
+ERET.US,D,20240506,000000,24.7351,24.7351,24.7351,24.7351,68,0
+ERET.US,D,20240507,000000,24.8664,24.8664,24.8664,24.8664,1,0
+ERET.US,D,20240508,000000,24.6333,24.6333,24.6333,24.6333,13,0
+ERET.US,D,20240509,000000,25.0092,25.0092,25.0092,25.0092,43,0
+ERET.US,D,20240510,000000,24.9499,24.9499,24.9419,24.9419,133,0
+ERET.US,D,20240513,000000,25.003,25.003,25.003,25.003,95,0
+ERET.US,D,20240514,000000,25.165,25.165,25.165,25.165,81,0
+ERET.US,D,20240515,000000,25.38,25.54,25.38,25.47,3319,0
+ERET.US,D,20240516,000000,25.4672,25.4672,25.4672,25.4672,67,0
+ERET.US,D,20240517,000000,25.4595,25.4595,25.4595,25.4595,1,0
+ERET.US,D,20240520,000000,25.46,25.46,25.3164,25.3164,1083,0
+ERET.US,D,20240521,000000,25.285,25.285,25.285,25.285,136,0
+ERET.US,D,20240522,000000,25.191,25.217,25.02,25.0422,1705,0
+ERET.US,D,20240523,000000,24.565,24.565,24.565,24.565,150,0
+ERET.US,D,20240524,000000,24.63,24.63,24.5956,24.5956,426,0
+ERET.US,D,20240528,000000,24.5204,24.5204,24.5204,24.5204,12,0
+ERET.US,D,20240529,000000,24.1898,24.1898,24.1898,24.1898,82,0
+ERET.US,D,20240530,000000,24.47,24.5999,24.47,24.5622,244,0
+ERET.US,D,20240531,000000,24.88,24.88,24.88,24.88,88,0
+ERET.US,D,20240603,000000,24.875,24.96,24.875,24.9057,3613,0
+ERET.US,D,20240604,000000,25.115,25.115,25.075,25.075,718,0
+ERET.US,D,20240605,000000,25.1592,25.1592,25.1255,25.1255,229,0
+ERET.US,D,20240606,000000,25.03,25.115,25.03,25.115,194,0
+ERET.US,D,20240607,000000,24.82,24.83,24.7883,24.7883,925,0
+ERET.US,D,20240610,000000,24.835,24.835,24.835,24.835,14,0
+ERET.US,D,20240611,000000,24.34,24.34,24.34,24.34,3,0
+ERET.US,D,20240612,000000,24.66,24.66,24.66,24.66,14,0
+ERET.US,D,20240613,000000,24.6339,24.6339,24.6339,24.6339,73,0
+ERET.US,D,20240614,000000,24.62,24.62,24.59,24.5922,745,0
+ERET.US,D,20240617,000000,24.555,24.555,24.555,24.555,87,0
+ERET.US,D,20240618,000000,24.645,24.645,24.645,24.645,97,0
+ERET.US,D,20240620,000000,24.59,24.6297,24.5705,24.5705,641,0
+ERET.US,D,20240621,000000,24.515,24.56,24.48,24.48,1761,0
+ERET.US,D,20240624,000000,24.755,24.755,24.755,24.755,186,0
+ERET.US,D,20240625,000000,24.4201,24.57,24.41,24.52,1684,0
+ERET.US,D,20240626,000000,24.42,24.42,24.385,24.4137,243,0
+ERET.US,D,20240627,000000,24.404,24.5172,24.404,24.5172,126,0
+ERET.US,D,20240628,000000,24.69,24.7466,24.69,24.7466,129,0
+ERET.US,D,20240701,000000,24.6496,24.6496,24.5753,24.6019,763,0
+ERET.US,D,20240702,000000,24.7157,24.7157,24.7157,24.7157,46,0
+ERET.US,D,20240703,000000,24.869,24.869,24.8079,24.8079,860,0
+ERET.US,D,20240705,000000,24.9011,24.9011,24.9011,24.9011,13,0
+ERET.US,D,20240708,000000,24.8779,24.8779,24.8779,24.8779,97,0
+ERET.US,D,20240709,000000,24.905,24.905,24.905,24.905,85,0
+ERET.US,D,20240710,000000,25.01,25.145,25.01,25.145,541,0
+ERET.US,D,20240711,000000,25.42,25.64,25.42,25.64,772,0
+ERET.US,D,20240712,000000,25.94,26.02,25.92,26.02,760,0
+ERET.US,D,20240715,000000,26.02,26.02,25.88,25.9553,12490,0
+ERET.US,D,20240716,000000,26.225,26.225,26.225,26.225,117,0
+ERET.US,D,20240717,000000,26.32,26.32,26.32,26.32,191,0
+ERET.US,D,20240718,000000,26.0871,26.0871,26.0871,26.0871,81,0
+ERET.US,D,20240719,000000,25.9757,25.9972,25.9757,25.9972,579,0
+ERET.US,D,20240722,000000,26.16,26.245,26.16,26.245,460,0
+ERET.US,D,20240723,000000,26.2799,26.2799,26.175,26.175,110,0
+ERET.US,D,20240724,000000,25.7926,25.7926,25.7926,25.7926,304,0
+ERET.US,D,20240725,000000,25.77,25.77,25.6183,25.6183,256,0
+ERET.US,D,20240726,000000,25.9697,25.9865,25.9697,25.9865,573,0
+ERET.US,D,20240729,000000,25.98,26.075,25.86,26.075,1292,0
+ERET.US,D,20240730,000000,26.04,26.2038,25.91,26.2038,1969,0
+ERET.US,D,20240731,000000,26.4294,26.4294,26.18,26.18,682,0
+ERET.US,D,20240801,000000,26.23,26.27,26.1398,26.2,892,0
+ERET.US,D,20240802,000000,26.29,26.29,26.28,26.28,314,0
+ERET.US,D,20240805,000000,26.01,26.01,25.7,25.7,215,0
+ERET.US,D,20240806,000000,26.1,26.1,26.0649,26.0649,186,0
+ERET.US,D,20240807,000000,26.21,26.21,25.9953,25.9953,201,0
+ERET.US,D,20240808,000000,26.19,26.2869,26.19,26.2869,296,0
+ERET.US,D,20240809,000000,26.27,26.4763,26.27,26.4763,436,0
+ERET.US,D,20240812,000000,26.2499,26.2499,26.1887,26.2193,445,0
+ERET.US,D,20240813,000000,26.38,26.5778,26.38,26.5778,556,0
+ERET.US,D,20240814,000000,26.6301,26.6949,26.6301,26.6949,464,0
+ERET.US,D,20240815,000000,26.81,26.81,26.7043,26.7043,150,0
+ERET.US,D,20240816,000000,26.63,26.7097,26.61,26.7026,670,0
+ERET.US,D,20240819,000000,27.03,27.03,27.03,27.03,96,0
+ERET.US,D,20240820,000000,26.92,26.96,26.92,26.96,114,0
+ERET.US,D,20240821,000000,27.1057,27.1057,27.1057,27.1057,3,0
+ERET.US,D,20240822,000000,27.2599,27.2599,27.19,27.19,188,0
+ERET.US,D,20240823,000000,27.619,27.85,27.61,27.71,2992,0
+ERET.US,D,20240826,000000,27.79,27.79,27.7815,27.7815,367,0
+ERET.US,D,20240827,000000,27.79,27.8485,27.79,27.8422,477,0
+ERET.US,D,20240828,000000,27.77,27.77,27.77,27.77,29,0
+ERET.US,D,20240829,000000,27.6513,27.6513,27.6513,27.6513,192,0
+ERET.US,D,20240830,000000,27.74,27.9044,27.74,27.9044,284,0
+ERET.US,D,20240903,000000,27.74,27.74,27.74,27.74,687,0
+ERET.US,D,20240904,000000,27.82,27.87,27.7387,27.87,318,0
+ERET.US,D,20240905,000000,27.855,28,27.855,27.8816,1243,0
+ERET.US,D,20240906,000000,27.7883,27.7883,27.7883,27.7883,166,0
+ERET.US,D,20240909,000000,27.99,28.05,27.99,28.05,349,0
+ERET.US,D,20240910,000000,28.37,28.3769,28.37,28.3769,210,0
+ERET.US,D,20240911,000000,28.3854,28.3854,28.3854,28.3854,5,0
+ERET.US,D,20240912,000000,28.42,28.57,28.42,28.57,249,0
+ERET.US,D,20240913,000000,28.8044,28.8044,28.8044,28.8044,66,0
+ERET.US,D,20240916,000000,28.9681,28.9681,28.9681,28.9681,28,0
+ERET.US,D,20240917,000000,28.7368,28.7368,28.7368,28.7368,22,0
+ERET.US,D,20240918,000000,28.66,28.66,28.66,28.66,5,0
+ERET.US,D,20240919,000000,28.89,28.89,28.79,28.79,753,0
+ERET.US,D,20240920,000000,28.58,28.5845,28.58,28.5845,162,0
+ERET.US,D,20240923,000000,28.8613,28.8613,28.8613,28.8613,96,0
+ERET.US,D,20240924,000000,28.91,28.925,28.8972,28.8972,1095,0
+ERET.US,D,20240925,000000,28.79,28.79,28.72,28.72,226,0
+ERET.US,D,20240926,000000,28.76,28.81,28.7,28.77,2779,0
+ERET.US,D,20240927,000000,28.85,28.85,28.7925,28.7925,275,0
+ERET.US,D,20240930,000000,28.82,28.8291,28.65,28.8291,1973,0
+ERET.US,D,20241001,000000,28.63,28.63,28.63,28.63,50,0
+ERET.US,D,20241002,000000,28.57,28.57,28.5516,28.5516,144,0
+ERET.US,D,20241003,000000,28.35,28.35,28.3317,28.3317,165,0
+ERET.US,D,20241004,000000,28.2675,28.2675,28.2675,28.2675,57,0
+ERET.US,D,20241007,000000,27.95,27.9713,27.95,27.9713,876,0
+ERET.US,D,20241008,000000,27.87,27.87,27.87,27.87,185,0
+ERET.US,D,20241009,000000,27.87,27.9244,27.87,27.9244,220,0
+ERET.US,D,20241010,000000,27.75,27.77,27.75,27.77,226,0
+ERET.US,D,20241011,000000,27.975,27.975,27.975,27.975,64,0
+ERET.US,D,20241014,000000,28.1,28.1,28.01,28.01,161,0
+ERET.US,D,20241015,000000,28.1716,28.1716,28.1716,28.1716,39,0
+ERET.US,D,20241016,000000,28.5,28.5,28.5,28.5,109,0
+ERET.US,D,20241017,000000,28.3903,28.3903,28.35,28.35,104,0
+ERET.US,D,20241018,000000,28.38,28.52,28.38,28.49,4149,0
+ERET.US,D,20241021,000000,28.02,28.02,27.9371,27.9371,197,0
+ERET.US,D,20241022,000000,27.96,27.98,27.9521,27.9521,1048,0
+ERET.US,D,20241023,000000,28.0146,28.0146,27.96,28.0114,396,0
+ERET.US,D,20241024,000000,27.93,27.9889,27.93,27.9889,535,0
+ERET.US,D,20241025,000000,27.7369,27.7369,27.7369,27.7369,1,0
+ERET.US,D,20241028,000000,27.91,27.91,27.91,27.91,120,0
+ERET.US,D,20241029,000000,27.7195,27.7195,27.7195,27.7195,71,0
+ERET.US,D,20241030,000000,27.7667,27.7667,27.7667,27.7667,51,0
+ERET.US,D,20241031,000000,27.54,27.54,27.3338,27.3338,401,0
+ERET.US,D,20241101,000000,27.2095,27.2095,27.1301,27.1301,494,0
+ERET.US,D,20241104,000000,27.3055,27.3055,27.3055,27.3055,57,0
+ERET.US,D,20241105,000000,27.53,27.6202,27.53,27.6202,288,0
+ERET.US,D,20241106,000000,27.15,27.1823,27.15,27.1823,409,0
+ERET.US,D,20241107,000000,27.38,27.4213,27.35,27.4213,508,0
+ERET.US,D,20241108,000000,27.61,27.66,27.61,27.6362,594,0
+ERET.US,D,20241111,000000,27.6496,27.6496,27.5534,27.5534,220,0
+ERET.US,D,20241113,000000,27.19,27.19,27.18,27.18,467,0
+ERET.US,D,20241114,000000,27.16,27.16,26.9889,26.9889,144,0
+ERET.US,D,20241118,000000,27.13,27.13,27.1243,27.1243,3806,0
+ERET.US,D,20241119,000000,27.19,27.2792,27.19,27.2661,356,0
+ERET.US,D,20241120,000000,27.0559,27.14,27.0559,27.14,207,0
+ERET.US,D,20241122,000000,27.4404,27.4404,27.4372,27.4372,127,0
+ERET.US,D,20241202,000000,27.62,27.62,27.59,27.59,749,0
+ERET.US,D,20241203,000000,27.54,27.555,27.54,27.555,280,0
+ERET.US,D,20241204,000000,27.51,27.55,27.4722,27.4722,2095,0
+ERET.US,D,20241206,000000,27.36,27.39,27.3125,27.39,430,0
+ERET.US,D,20241209,000000,27.3214,27.36,27.32,27.36,1910,0
+ERET.US,D,20241210,000000,27.33,27.33,27.0501,27.0501,305,0
+ERET.US,D,20241216,000000,26.84,26.87,26.7125,26.7125,676,0
+ERET.US,D,20241217,000000,25.85,25.85,25.7966,25.7966,272,0
+ERET.US,D,20241218,000000,25.77,25.77,24.9072,24.9072,1835,0
+ERET.US,D,20241219,000000,24.93,24.93,24.5941,24.5941,3272,0
+ERET.US,D,20241220,000000,24.8743,25.15,24.855,24.9834,2939,0
+ERET.US,D,20241223,000000,25,25.11,25,25.11,3051,0
+ERET.US,D,20241224,000000,25.18,25.3,25.18,25.2615,3921,0
+ERET.US,D,20241226,000000,25.38,25.38,25.3316,25.3316,203,0
+ERET.US,D,20241227,000000,25.2421,25.2421,25.144,25.144,396,0
+ERET.US,D,20241231,000000,25.1101,25.1519,25.11,25.1519,804,0
+ERET.US,D,20250102,000000,25.16,25.16,24.91,24.9689,2621,0
+ERET.US,D,20250103,000000,25.1,25.2765,25.06,25.2765,8410,0
+ERET.US,D,20250106,000000,25.41,25.41,25.12,25.12,1360,0
+ERET.US,D,20250107,000000,24.95,24.95,24.8884,24.8884,774,0
+ERET.US,D,20250108,000000,24.73,24.82,24.73,24.796,2144,0
+ERET.US,D,20250110,000000,24.49,24.49,24.305,24.305,5729,0
+ERET.US,D,20250114,000000,24.64,24.72,24.64,24.6922,2935,0
+ERET.US,D,20250116,000000,24.85,25.155,24.78,25.155,1064,0
+ERET.US,D,20250121,000000,25.6,25.61,25.595,25.595,561,0
+ERET.US,D,20250122,000000,25.31,25.31,25.215,25.215,1166,0
+ERET.US,D,20250123,000000,25.3225,25.36,25.3225,25.36,854,0
+ERET.US,D,20250124,000000,25.43,25.51,25.43,25.51,509,0
+ERET.US,D,20250127,000000,25.7,25.81,25.69,25.81,693,0
+ERET.US,D,20250128,000000,25.57,25.58,25.57,25.57,627,0
+ERET.US,D,20250129,000000,25.56,25.56,25.25,25.33,2752,0
+ERET.US,D,20250130,000000,25.727,25.81,25.6431,25.6431,1683,0
+ERET.US,D,20250131,000000,25.63,25.638,25.545,25.5988,4052,0
+ERET.US,D,20250203,000000,25.48,25.48,25.42,25.42,207,0
+ERET.US,D,20250205,000000,25.94,25.94,25.8874,25.8874,119,0
+ERET.US,D,20250206,000000,25.9427,25.9427,25.89,25.9352,704,0
+ERET.US,D,20250210,000000,25.71,25.7963,25.71,25.7963,363,0
+ERET.US,D,20250211,000000,25.61,25.8575,25.61,25.8575,1262,0
+ERET.US,D,20250212,000000,25.65,25.725,25.65,25.725,416,0
+ERET.US,D,20250213,000000,25.905,26.035,25.85,26.035,2173,0
+ERET.US,D,20250214,000000,25.9901,25.9901,25.9428,25.9428,397,0
+ERET.US,D,20250218,000000,25.96,26.0033,25.85,25.9753,4283,0
+ERET.US,D,20250219,000000,25.87,25.9278,25.87,25.9278,129,0
+ERET.US,D,20250220,000000,25.98,26.0628,25.9707,26.0628,11074,0
+ERET.US,D,20250221,000000,25.98295,25.98295,25.9385,25.9385,424,0
+ERET.US,D,20250225,000000,26.2867,26.31,26.17,26.2056,1527,0
+ERET.US,D,20250226,000000,26.17,26.17,26.1051,26.1051,549,0
+ERET.US,D,20250228,000000,26.17,26.2004,26.0799,26.2004,1643,0
+ERET.US,D,20250304,000000,26.192,26.192,26.1436,26.1436,541,0
+ERET.US,D,20250306,000000,25.9,25.9,25.74,25.74,285,0
+ERET.US,D,20250307,000000,25.98,26,25.9543,25.9543,908,0
+ERET.US,D,20250310,000000,25.71,25.71,25.6707,25.6707,241,0
+ERET.US,D,20250311,000000,25.6194,25.6194,25.4848,25.4848,874,0
+ERET.US,D,20250312,000000,25.55,25.55,25.4861,25.4861,514,0
+ERET.US,D,20250313,000000,25.14,25.14,25.1008,25.1008,390,0
+ERET.US,D,20250314,000000,25.26,25.4594,25.26,25.4594,2030,0
+ERET.US,D,20250317,000000,25.43,25.8753,25.43,25.8753,1112,0
+ERET.US,D,20250320,000000,25.692,25.74,25.692,25.7011,3477,0
+ERET.US,D,20250325,000000,25.67,25.6701,25.657,25.657,276,0
+ERET.US,D,20250326,000000,25.7,25.7239,25.7,25.7239,261,0
+ERET.US,D,20250331,000000,25.69,25.7501,25.69,25.7501,1111,0
+ERET.US,D,20250404,000000,25,25,24.1,24.1,1521,0
+ERET.US,D,20250407,000000,23.75,23.75,23.4788,23.4788,268,0
+ERET.US,D,20250408,000000,23.9448,23.97,23.02,23.0965,743,0
+ERET.US,D,20250411,000000,24.4076,24.51,24.4076,24.51,530,0
+ERET.US,D,20250414,000000,24.79,24.83,24.79,24.83,114,0
+ERET.US,D,20250415,000000,25.04,25.04,24.91,24.91,2233,0
+ERET.US,D,20250416,000000,24.91,25.15,24.9,25.15,1151,0
+ERET.US,D,20250421,000000,25.39,25.39,25.1206,25.1206,160,0
+ERET.US,D,20250422,000000,25.48,25.66,25.48,25.5662,12914,0
+ERET.US,D,20250424,000000,25.69,25.82,25.63,25.6922,1455,0
+ERET.US,D,20250428,000000,25.56,25.8121,25.56,25.8121,129,0
+ERET.US,D,20250429,000000,25.8511,25.8511,25.7479,25.7479,106,0
+ERET.US,D,20250502,000000,26.21,26.3181,26.21,26.3181,213,0
+ERET.US,D,20250505,000000,26.34,26.45,26.2978,26.2978,1137,0
+ERET.US,D,20250508,000000,26.02,26.19,26.02,26.0666,3486,0
+ERET.US,D,20250512,000000,26.26,26.2933,26.26,26.2933,389,0
+ERET.US,D,20250513,000000,26.005,26.005,25.97,25.97,220,0
+ERET.US,D,20250514,000000,25.84,25.84,25.7763,25.7763,692,0
+ERET.US,D,20250515,000000,26.0795,26.1318,26.0795,26.1318,205,0
+ERET.US,D,20250519,000000,26.5599,26.66,26.5052,26.59,1258,0
+ERET.US,D,20250521,000000,25.92,25.92,25.9115,25.9143,1126,0
+ERET.US,D,20250522,000000,26,26,25.88,25.88,375,0
+ERET.US,D,20250523,000000,25.97,25.99,25.97,25.98,770,0
+ERET.US,D,20250527,000000,26.19,26.3168,26.19,26.3168,840,0
+ERET.US,D,20250529,000000,26.52,26.52,26.42,26.5107,476,0
+ERET.US,D,20250530,000000,26.54,26.5718,26.54,26.5718,263,0
+ERET.US,D,20250602,000000,26.525,26.7,26.525,26.7,841,0
+ERET.US,D,20250603,000000,26.52,26.53,26.52,26.53,197,0
+ERET.US,D,20250604,000000,26.47,26.7,26.47,26.6213,7784,0
+ERET.US,D,20250605,000000,26.55,26.65,26.531,26.531,1707,0
+ERET.US,D,20250606,000000,26.71,26.75,26.71,26.7172,920,0
+ERET.US,D,20250609,000000,26.8,26.8,26.72,26.72,212,0
+ERET.US,D,20250611,000000,27.006,27.11,27.006,27.105,1371,0
+ERET.US,D,20250613,000000,26.63,26.6807,26.63,26.6807,2330,0
+ERET.US,D,20250616,000000,26.48,26.48,26.385,26.3902,2108,0
+ERET.US,D,20250618,000000,26.59,26.69,26.551,26.551,1943,0
+ERET.US,D,20250620,000000,26.618,26.677,26.555,26.555,3122,0
+ERET.US,D,20250625,000000,26.38,26.38,26.3485,26.3485,104,0
+ERET.US,D,20250627,000000,26.538,26.538,26.4847,26.4847,167,0
+ERET.US,D,20250630,000000,26.3733,26.6068,26.3,26.6068,3892,0
+ERET.US,D,20250702,000000,26.81,26.84,26.81,26.82,636,0
+ERET.US,D,20250707,000000,26.5,26.5,26.46,26.4942,15058,0
+ERET.US,D,20250708,000000,26.456,26.456,26.42,26.4527,491,0
+ERET.US,D,20250709,000000,26.44,26.44,26.41,26.423,532,0
+ERET.US,D,20250710,000000,26.47,26.5235,26.47,26.5235,897,0
+ERET.US,D,20250716,000000,26.41,26.44,26.34,26.44,619,0
+ERET.US,D,20250718,000000,26.46,26.46,26.32,26.392,1171,0
+ERET.US,D,20250722,000000,26.7299,26.947,26.7299,26.947,262,0
+ERET.US,D,20250724,000000,26.877,26.877,26.7688,26.7688,1019,0
+ERET.US,D,20250728,000000,26.47,26.47,26.39,26.39,4172,0
+ERET.US,D,20250804,000000,26.08,26.33,26.08,26.33,2222,0
+ERET.US,D,20250805,000000,26.439,26.4897,26.39,26.4897,741,0
+ERET.US,D,20250807,000000,26.4814,26.5631,26.43,26.5631,846,0
+ERET.US,D,20250811,000000,26.43,26.488,26.36,26.36,1578,0
+ERET.US,D,20250812,000000,26.52,26.52,26.5169,26.5169,205,0
+ERET.US,D,20250815,000000,26.587,26.6431,26.587,26.6302,391,0
+ERET.US,D,20250818,000000,26.53,26.53,26.4821,26.4821,313,0
+ERET.US,D,20250819,000000,26.86,26.86,26.78,26.8214,692,0
+ERET.US,D,20250821,000000,26.77,26.87,26.77,26.8191,651,0
+ERET.US,D,20250826,000000,27.084,27.084,27.02,27.0296,8193,0
+ERET.US,D,20250828,000000,27.05,27.1814,27.05,27.1814,3895,0
+ERET.US,D,20250902,000000,26.96,26.96,26.8009,26.8009,1583,0
+ERET.US,D,20250903,000000,26.61,26.8689,26.61,26.8689,1175,0
+ERET.US,D,20250904,000000,26.96,27.0231,26.96,27.0231,502,0
+ERET.US,D,20250908,000000,27.2489,27.37,27.2489,27.37,254,0
+ERET.US,D,20250909,000000,27.305,27.3113,27.305,27.3113,554,0
+ERET.US,D,20250910,000000,27.285,27.3031,27.285,27.3031,435,0
+ERET.US,D,20250911,000000,27.48,27.75,27.48,27.7261,77552,0
+ERET.US,D,20250912,000000,27.605,27.82,27.605,27.7082,15527,0
+ERET.US,D,20250915,000000,27.81,27.81,27.69,27.71,1413,0
+ERET.US,D,20250916,000000,27.61,27.61,27.5482,27.5482,192,0
+ERET.US,D,20250918,000000,27.37,27.58,27.37,27.4778,1492,0
+ERET.US,D,20250923,000000,27.395,27.44,27.39,27.44,509,0
+ERET.US,D,20250924,000000,27.27,27.27,27.2643,27.2643,228,0
+ERET.US,D,20250925,000000,27.25,27.25,27.0841,27.0841,478,0
+ERET.US,D,20250926,000000,27.231,27.4,27.231,27.3423,5279,0
+ERET.US,D,20250929,000000,27.37,27.3709,27.37,27.3709,448,0
+ERET.US,D,20250930,000000,27.42,27.55,27.36,27.55,683,0
+ERET.US,D,20251002,000000,27.51,27.52,27.467,27.467,749,0
+ERET.US,D,20251003,000000,27.6267,27.6981,27.58,27.61,1531,0
+ERET.US,D,20251006,000000,27.58,27.58,27.5,27.5,525,0
+ERET.US,D,20251007,000000,27.42,27.42,27.32,27.3284,239,0
+ERET.US,D,20251008,000000,27.25,27.25,27.1574,27.1574,622,0
+ERET.US,D,20251009,000000,27.12,27.12,26.97,26.97,556,0
+ERET.US,D,20251013,000000,26.94,26.94,26.85,26.9347,1106,0
+ERET.US,D,20251014,000000,27.0648,27.1725,27.06,27.1725,841,0
+ERET.US,D,20251015,000000,27.39,27.4097,27.37,27.3873,1056,0
+ERET.US,D,20251017,000000,27.485,27.6097,27.485,27.6097,443,0
+ERET.US,D,20251020,000000,27.66,27.7766,27.66,27.7766,2091,0
+ERET.US,D,20251023,000000,27.94,27.94,27.8929,27.8929,127,0
+ERET.US,D,20251024,000000,27.9997,27.9997,27.9096,27.9096,393,0
+ERET.US,D,20251027,000000,27.96,27.96,27.95,27.95,428,0
+ERET.US,D,20251028,000000,27.67,27.67,27.58,27.6216,830,0
+ERET.US,D,20251029,000000,27.355,27.355,26.98,27.0864,1946,0
+ERET.US,D,20251030,000000,27.15,27.15,27.13,27.13,1068,0
+ERET.US,D,20251031,000000,27.03,27.089,27.03,27.089,341,0
+ERET.US,D,20251103,000000,26.879,27.03,26.87,27.02,920,0
+ERET.US,D,20251104,000000,27.0205,27.025,27.0205,27.025,474,0
+ERET.US,D,20251106,000000,27.21,27.21,27.0975,27.0975,3232,0
+ERET.US,D,20251110,000000,27.23,27.3544,27.23,27.3544,1082,0
+ERET.US,D,20251111,000000,27.43,27.61,27.43,27.6,2448,0
+ERET.US,D,20251112,000000,27.55,27.74,27.48,27.52,4154,0
+ERET.US,D,20251113,000000,27.322,27.322,27.18,27.1902,5435,0
+ERET.US,D,20251114,000000,27.12,27.2573,27.08,27.23,4452,0
+ERET.US,D,20251117,000000,27.2068,27.2068,27.0777,27.0777,4060,0
+ERET.US,D,20251118,000000,26.98,27.0947,26.98,27.0947,379,0
+ERET.US,D,20251119,000000,26.9408,26.9544,26.9408,26.9544,443,0
+ERET.US,D,20251121,000000,27.12,27.12,27.115,27.115,1289,0
+ERET.US,D,20251124,000000,27.13,27.1748,27.13,27.1748,1291,0
+ERET.US,D,20251125,000000,27.28,27.53,27.28,27.446,583,0
+ERET.US,D,20251126,000000,27.66,27.71,27.6125,27.6125,645,0
+ERET.US,D,20251202,000000,27.38,27.47,27.38,27.3967,1170,0
+ERET.US,D,20251203,000000,27.36,27.4243,27.36,27.4243,808,0
+ERET.US,D,20251204,000000,27.4,27.4,27.2955,27.2955,686,0
+ERET.US,D,20251208,000000,27.09,27.09,27.025,27.025,262,0
+ERET.US,D,20251209,000000,27.09,27.09,26.895,26.895,1328,0
+ERET.US,D,20251210,000000,26.89,27.035,26.89,27.035,211,0
+ERET.US,D,20251212,000000,27.1958,27.1958,27.175,27.175,591,0
+ERET.US,D,20251215,000000,27.34,27.34,27.28,27.325,1089,0
+ERET.US,D,20251216,000000,26.64,26.64,26.5031,26.5031,368,0
+ERET.US,D,20251218,000000,26.6,26.6,26.5494,26.5519,3388,0
+ERET.US,D,20251219,000000,26.54,26.54,26.515,26.515,1130,0
+ERET.US,D,20251223,000000,26.585,26.5986,26.58,26.5986,1176,0
+ERET.US,D,20251230,000000,26.83,26.8592,26.83,26.8592,381,0
+ERET.US,D,20251231,000000,26.65,26.7594,26.65,26.7056,1148,0
+ERET.US,D,20260102,000000,26.79,26.81,26.7409,26.7409,777,0
+ERET.US,D,20260105,000000,26.58,26.7742,26.57,26.7742,1011,0
+ERET.US,D,20260106,000000,26.73,26.96,26.73,26.9266,1654,0
+ERET.US,D,20260107,000000,27.02,27.02,26.955,26.955,447,0
+ERET.US,D,20260109,000000,27.3,27.3,27.23,27.2594,10555,0
+ERET.US,D,20260112,000000,27.31,27.31,27.24,27.25,621,0
+ERET.US,D,20260113,000000,27.15,27.265,27.15,27.265,378,0
+ERET.US,D,20260114,000000,27.38,27.3862,27.38,27.3862,881,0
+ERET.US,D,20260115,000000,27.51,27.525,27.51,27.525,397,0
+ERET.US,D,20260120,000000,27.44,27.44,27.26,27.3814,8794,0
+ERET.US,D,20260121,000000,27.34,27.3812,27.3,27.3812,869,0
+ERET.US,D,20260122,000000,27.49,27.49,27.2885,27.2885,263,0
+ERET.US,D,20260126,000000,27.44,27.4435,27.44,27.4435,445,0
+ERET.US,D,20260127,000000,27.52,27.5449,27.52,27.5449,440,0
+ERET.US,D,20260128,000000,27.38,27.38,27.3652,27.3652,409,0
+ERET.US,D,20260129,000000,27.8,27.8,27.67,27.7739,15070,0
+ERET.US,D,20260130,000000,27.6,27.72,27.5,27.7022,2501,0
+ERET.US,D,20260202,000000,27.58,27.635,27.4989,27.4989,491,0
+ERET.US,D,20260203,000000,27.6,27.72,27.54,27.675,12194,0
+ERET.US,D,20260205,000000,27.98,28.05,27.9784,28.04,3785,0
+ERET.US,D,20260206,000000,28.22,28.4,28.22,28.3606,1053,0
+ERET.US,D,20260210,000000,28.97,29.0698,28.966,28.966,723,0
+ERET.US,D,20260217,000000,29.32,29.54,29.21,29.4792,2150,0
+ERET.US,D,20260218,000000,29.18,29.18,29.18,29.18,5816,0

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

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

daily/us/nasdaq etfs/esn.us.txt

@@ -0,0 +1,332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESN.US,D,20241022,000000,15.55,15.55,15.325,15.3775,116381,0
+ESN.US,D,20241023,000000,15.49,15.49,15.2,15.2607,22681,0
+ESN.US,D,20241024,000000,15.229,15.234,15.1698,15.225,26854,0
+ESN.US,D,20241025,000000,15.26,15.3,15.16,15.16,27375,0
+ESN.US,D,20241028,000000,15.37,15.37,15.22,15.23,37957,0
+ESN.US,D,20241029,000000,15.21,15.22,15.18,15.18,50600,0
+ESN.US,D,20241030,000000,15.04,15.22,15.04,15.14,13371,0
+ESN.US,D,20241031,000000,15.04,15.1118,15.0254,15.0254,56008,0
+ESN.US,D,20241101,000000,15.25,15.25,15.068,15.068,7589,0
+ESN.US,D,20241104,000000,15.2,15.2,14.94,14.99,3571,0
+ESN.US,D,20241105,000000,15.12,15.12,14.99,15.11,7460,0
+ESN.US,D,20241106,000000,15.38,15.47,15.3199,15.4436,21343,0
+ESN.US,D,20241107,000000,15.44,15.495,15.43,15.48,28351,0
+ESN.US,D,20241108,000000,15.35,15.6108,15.35,15.58,37113,0
+ESN.US,D,20241111,000000,15.68,15.68,15.5982,15.61,4611,0
+ESN.US,D,20241112,000000,15.5101,15.5694,15.49,15.52,18489,0
+ESN.US,D,20241113,000000,15.55,15.6,15.5,15.59,5185,0
+ESN.US,D,20241114,000000,15.5301,15.5301,15.4396,15.4396,12577,0
+ESN.US,D,20241115,000000,15.3577,15.3577,15.3,15.32,4056,0
+ESN.US,D,20241118,000000,15.26,15.4,15.26,15.4,3135,0
+ESN.US,D,20241119,000000,15.33,15.38,15.33,15.38,17185,0
+ESN.US,D,20241120,000000,15.34,15.3997,15.3071,15.3997,6232,0
+ESN.US,D,20241121,000000,15.395,15.5303,15.38,15.51,11726,0
+ESN.US,D,20241122,000000,15.5697,15.5697,15.5303,15.5697,4201,0
+ESN.US,D,20241125,000000,15.83,15.83,15.62,15.655,32207,0
+ESN.US,D,20241126,000000,15.79,15.79,15.6502,15.7494,7666,0
+ESN.US,D,20241127,000000,15.69,15.79,15.69,15.715,18693,0
+ESN.US,D,20241129,000000,15.73,15.815,15.73,15.7997,3845,0
+ESN.US,D,20241202,000000,15.74,15.76,15.7294,15.76,4458,0
+ESN.US,D,20241203,000000,15.81,15.81,15.73,15.7352,10064,0
+ESN.US,D,20241204,000000,15.7243,15.75,15.71,15.735,3912,0
+ESN.US,D,20241205,000000,15.78,15.78,15.73,15.73,19785,0
+ESN.US,D,20241206,000000,15.75,15.77,15.726,15.735,2403,0
+ESN.US,D,20241209,000000,15.74,15.74,15.605,15.605,5128,0
+ESN.US,D,20241210,000000,15.55,15.61,15.55,15.5703,11251,0
+ESN.US,D,20241211,000000,15.63,15.63,15.4648,15.4648,4943,0
+ESN.US,D,20241212,000000,15.45,15.4511,15.3838,15.3838,1444,0
+ESN.US,D,20241213,000000,15.3487,15.3487,15.32,15.3358,2739,0
+ESN.US,D,20241216,000000,15.3,15.322,15.2417,15.2417,31946,0
+ESN.US,D,20241217,000000,15.22,15.225,15.14,15.1833,20873,0
+ESN.US,D,20241218,000000,15.18,15.2,14.82,14.8316,6404,0
+ESN.US,D,20241219,000000,14.9599,14.9599,14.8265,14.8265,3690,0
+ESN.US,D,20241220,000000,14.79,15.0412,14.79,14.9481,12143,0
+ESN.US,D,20241223,000000,14.87,14.9916,14.87,14.9916,34293,0
+ESN.US,D,20241224,000000,15.01,15.1032,15.01,15.1032,5204,0
+ESN.US,D,20241226,000000,15.1168,15.13,15.11,15.117,11402,0
+ESN.US,D,20241227,000000,15.02,15.02,14.92,15.0085,9636,0
+ESN.US,D,20241230,000000,14.79,14.9,14.77,14.8607,5982,0
+ESN.US,D,20241231,000000,14.91,14.91,14.85,14.8625,3509,0
+ESN.US,D,20250102,000000,14.94,14.96,14.77,14.8067,4482,0
+ESN.US,D,20250103,000000,14.88,14.92,14.84,14.9005,6797,0
+ESN.US,D,20250106,000000,15.07,15.07,14.87,14.8881,11719,0
+ESN.US,D,20250107,000000,14.96,14.96,14.85,14.865,105191,0
+ESN.US,D,20250108,000000,14.8,14.89,14.78,14.89,8424,0
+ESN.US,D,20250110,000000,14.87,14.88,14.8,14.8097,8122,0
+ESN.US,D,20250113,000000,14.79,14.8836,14.79,14.8836,15532,0
+ESN.US,D,20250114,000000,14.87,14.938,14.84,14.938,21169,0
+ESN.US,D,20250115,000000,15.11,15.11,15.05,15.0854,4835,0
+ESN.US,D,20250116,000000,15.08,15.13,15.06,15.1279,2115,0
+ESN.US,D,20250117,000000,15.2474,15.28,15.2321,15.2325,8408,0
+ESN.US,D,20250121,000000,15.35,15.4158,15.35,15.4158,7554,0
+ESN.US,D,20250122,000000,15.4,15.41,15.3747,15.3747,1127,0
+ESN.US,D,20250123,000000,15.39,15.4605,15.39,15.4605,141739,0
+ESN.US,D,20250124,000000,15.49,15.49,15.44,15.4516,10414,0
+ESN.US,D,20250127,000000,15.19,15.6,15.19,15.5996,13714,0
+ESN.US,D,20250128,000000,15.54,15.55,15.5155,15.5155,8772,0
+ESN.US,D,20250129,000000,15.53,15.54,15.46,15.4791,7440,0
+ESN.US,D,20250130,000000,15.55,15.62,15.52,15.6048,15484,0
+ESN.US,D,20250131,000000,15.6,15.6301,15.47,15.47,5049,0
+ESN.US,D,20250203,000000,15.3,15.52,15.29,15.4577,61634,0
+ESN.US,D,20250204,000000,15.46,15.58,15.46,15.58,19503,0
+ESN.US,D,20250205,000000,15.55,15.62,15.52,15.6052,27364,0
+ESN.US,D,20250206,000000,15.64,15.64,15.5302,15.5688,12821,0
+ESN.US,D,20250207,000000,15.585,15.63,15.49,15.4997,13115,0
+ESN.US,D,20250210,000000,15.53,15.58,15.53,15.57,30656,0
+ESN.US,D,20250211,000000,15.5423,15.65,15.5423,15.6424,4590,0
+ESN.US,D,20250212,000000,15.58,15.69,15.58,15.6798,21432,0
+ESN.US,D,20250213,000000,15.8,15.89,15.74,15.8736,43833,0
+ESN.US,D,20250214,000000,15.8643,15.89,15.81,15.8199,23515,0
+ESN.US,D,20250218,000000,16,16,15.85,15.9293,15034,0
+ESN.US,D,20250219,000000,15.71,15.96,15.71,15.94,7099,0
+ESN.US,D,20250220,000000,16.01,16.01,15.81,15.8896,11306,0
+ESN.US,D,20250221,000000,15.79,15.79,15.66,15.66,6716,0
+ESN.US,D,20250224,000000,15.685,15.75,15.66,15.725,9467,0
+ESN.US,D,20250225,000000,15.73,15.775,15.66,15.71,12592,0
+ESN.US,D,20250226,000000,15.71,15.77,15.6571,15.6571,3561,0
+ESN.US,D,20250227,000000,15.69,15.7768,15.605,15.64,13635,0
+ESN.US,D,20250228,000000,15.46,15.82,15.46,15.81,16888,0
+ESN.US,D,20250303,000000,15.939,15.939,15.6,15.64,13146,0
+ESN.US,D,20250304,000000,15.48,15.52,15.3564,15.3564,22927,0
+ESN.US,D,20250305,000000,15.36,15.53,15.3,15.48,58739,0
+ESN.US,D,20250306,000000,15.3598,15.465,15.3164,15.3822,24355,0
+ESN.US,D,20250307,000000,15.42,15.49,15.29,15.4891,29215,0
+ESN.US,D,20250310,000000,15.43,15.43,15.1988,15.2587,4195,0
+ESN.US,D,20250311,000000,15.34,15.34,15.0037,15.0722,29043,0
+ESN.US,D,20250312,000000,15.3,15.3,14.94,15.0606,2483,0
+ESN.US,D,20250313,000000,15.17,15.17,14.95,14.9903,12139,0
+ESN.US,D,20250314,000000,15.09,15.2332,15.09,15.2332,1880,0
+ESN.US,D,20250317,000000,15.4,15.4799,15.35,15.44,2624,0
+ESN.US,D,20250318,000000,15.37,15.38,15.31,15.3669,8130,0
+ESN.US,D,20250319,000000,15.412,15.52,15.39,15.46,2083,0
+ESN.US,D,20250320,000000,15.56,15.56,15.4,15.45,5448,0
+ESN.US,D,20250321,000000,15.3,15.38,15.3,15.3796,4580,0
+ESN.US,D,20250324,000000,15.56,15.57,15.5,15.5531,7448,0
+ESN.US,D,20250325,000000,15.76,15.76,15.505,15.5428,20804,0
+ESN.US,D,20250326,000000,15.5995,15.605,15.49,15.5078,1605,0
+ESN.US,D,20250327,000000,15.47,15.52,15.4559,15.4559,89356,0
+ESN.US,D,20250328,000000,15.4,15.4,15.23,15.2355,11377,0
+ESN.US,D,20250331,000000,14.92,15.38,14.92,15.34,8080,0
+ESN.US,D,20250401,000000,15.3,15.33,15.18,15.2993,5094,0
+ESN.US,D,20250402,000000,15.26,15.42,15.26,15.3926,20864,0
+ESN.US,D,20250403,000000,14.99,15.08,14.9157,14.9157,4079,0
+ESN.US,D,20250404,000000,14.4992,14.51,14.0666,14.0666,111061,0
+ESN.US,D,20250407,000000,13.59,14.05,13.5257,13.9326,22985,0
+ESN.US,D,20250408,000000,14.34,14.4,13.61,13.7725,24512,0
+ESN.US,D,20250409,000000,13.7,14.76,13.7,14.75,22657,0
+ESN.US,D,20250410,000000,14.34,14.47,14.02,14.3775,32154,0
+ESN.US,D,20250411,000000,14.4,14.65,14.4,14.6126,11054,0
+ESN.US,D,20250414,000000,14.79,14.84,14.6894,14.7615,7399,0
+ESN.US,D,20250415,000000,14.83,14.83,14.688,14.688,8169,0
+ESN.US,D,20250416,000000,14.64,14.71,14.45,14.5156,19172,0
+ESN.US,D,20250417,000000,14.58,14.64,14.51,14.5355,7890,0
+ESN.US,D,20250421,000000,14.28,14.34,14.16,14.23,6841,0
+ESN.US,D,20250422,000000,14.4189,14.61,14.4189,14.5875,23489,0
+ESN.US,D,20250423,000000,14.8858,14.8858,14.65,14.7084,30142,0
+ESN.US,D,20250424,000000,14.7609,14.87,14.7609,14.8681,19690,0
+ESN.US,D,20250425,000000,14.8,14.8511,14.74,14.8511,72615,0
+ESN.US,D,20250428,000000,14.93,14.94,14.82,14.9211,4844,0
+ESN.US,D,20250429,000000,14.945,15.0001,14.93,14.98,3870,0
+ESN.US,D,20250430,000000,14.89,15.0437,14.76,15.0437,3749,0
+ESN.US,D,20250501,000000,15.11,15.14,15.03,15.04,4532,0
+ESN.US,D,20250502,000000,15.04,15.27,15.04,15.22,18561,0
+ESN.US,D,20250505,000000,15.17,15.2387,15.17,15.1744,1422,0
+ESN.US,D,20250506,000000,15.05,15.2,15.05,15.1131,2946,0
+ESN.US,D,20250507,000000,15.12,15.14,15.08,15.1313,26188,0
+ESN.US,D,20250508,000000,15.17,15.33,15.1699,15.2017,19254,0
+ESN.US,D,20250509,000000,15.25,15.25,15.1792,15.2107,32190,0
+ESN.US,D,20250512,000000,15.45,15.48,15.39,15.4797,27633,0
+ESN.US,D,20250513,000000,15.47,15.5,15.4256,15.4256,29789,0
+ESN.US,D,20250514,000000,15.36,15.365,15.31,15.3152,7870,0
+ESN.US,D,20250515,000000,15.345,15.4673,15.333,15.4673,16768,0
+ESN.US,D,20250516,000000,15.475,15.59,15.475,15.59,5899,0
+ESN.US,D,20250519,000000,15.55,15.64,15.55,15.6283,11652,0
+ESN.US,D,20250520,000000,15.64,15.64,15.56,15.6091,5977,0
+ESN.US,D,20250521,000000,15.51,15.54,15.37,15.3788,14569,0
+ESN.US,D,20250522,000000,15.32,15.4,15.31,15.3122,18995,0
+ESN.US,D,20250523,000000,15.24,15.31,15.22,15.2894,5089,0
+ESN.US,D,20250527,000000,15.365,15.48,15.365,15.47,7639,0
+ESN.US,D,20250528,000000,15.47,15.47,15.38,15.385,19934,0
+ESN.US,D,20250529,000000,15.41,15.47,15.37,15.4297,28731,0
+ESN.US,D,20250530,000000,15.4,15.54,15.37,15.5152,32097,0
+ESN.US,D,20250602,000000,15.43,15.58,15.41,15.5667,21412,0
+ESN.US,D,20250603,000000,15.525,15.63,15.525,15.6106,54992,0
+ESN.US,D,20250604,000000,15.6225,15.6225,15.5586,15.5586,4195,0
+ESN.US,D,20250605,000000,15.5335,15.6,15.5,15.5128,42357,0
+ESN.US,D,20250606,000000,15.66,15.6666,15.61,15.6666,13937,0
+ESN.US,D,20250609,000000,15.67,15.76,15.67,15.7022,15082,0
+ESN.US,D,20250610,000000,15.73,15.84,15.73,15.8224,31198,0
+ESN.US,D,20250611,000000,15.79,15.81,15.71,15.7326,9442,0
+ESN.US,D,20250612,000000,15.78,15.83,15.78,15.8147,2122,0
+ESN.US,D,20250613,000000,15.8,15.8073,15.7503,15.7503,753,0
+ESN.US,D,20250616,000000,15.8422,15.8422,15.78,15.815,22099,0
+ESN.US,D,20250617,000000,15.8002,15.81,15.7159,15.7238,3197,0
+ESN.US,D,20250618,000000,15.725,15.78,15.66,15.6671,59053,0
+ESN.US,D,20250620,000000,15.7,15.7,15.61,15.6264,2084,0
+ESN.US,D,20250623,000000,15.71,15.7803,15.66,15.7803,1175,0
+ESN.US,D,20250624,000000,16,16.04,15.83,15.905,1621929,0
+ESN.US,D,20250625,000000,15.83,15.83,15.75,15.7614,15047,0
+ESN.US,D,20250626,000000,15.8552,15.885,15.8552,15.8845,39561,0
+ESN.US,D,20250627,000000,15.95,15.985,15.88,15.9499,15616,0
+ESN.US,D,20250630,000000,16,16.04,15.97,16.0374,36273,0
+ESN.US,D,20250701,000000,16.05,16.17,16.05,16.145,17456,0
+ESN.US,D,20250702,000000,16.09,16.16,16.0899,16.15,14311,0
+ESN.US,D,20250703,000000,16.21,16.29,16.21,16.2861,27933,0
+ESN.US,D,20250707,000000,16.22,16.23,16.13,16.1774,7739,0
+ESN.US,D,20250708,000000,16.24,16.2507,16.21,16.23,6564,0
+ESN.US,D,20250709,000000,16.28,16.31,16.23,16.305,8851,0
+ESN.US,D,20250710,000000,16.38,16.395,16.345,16.345,18903,0
+ESN.US,D,20250711,000000,16.2262,16.27,16.2124,16.232,27213,0
+ESN.US,D,20250714,000000,16.2,16.29,16.2,16.2894,13267,0
+ESN.US,D,20250715,000000,16.36,16.36,16.1224,16.1224,34605,0
+ESN.US,D,20250716,000000,16.16,16.16,16.02,16.135,819147,0
+ESN.US,D,20250717,000000,16.13,16.19,16.13,16.1771,148054,0
+ESN.US,D,20250718,000000,16.1804,16.1804,16.11,16.14,9815,0
+ESN.US,D,20250721,000000,16.24,16.2698,16.18,16.187,34005,0
+ESN.US,D,20250722,000000,16.2192,16.22,16.17,16.2089,181034,0
+ESN.US,D,20250723,000000,16.24,16.33,16.24,16.315,47381,0
+ESN.US,D,20250724,000000,16.28,16.29,16.225,16.2278,33134,0
+ESN.US,D,20250725,000000,16.19,16.25,16.19,16.2437,4653,0
+ESN.US,D,20250728,000000,16.24,16.24,16.17,16.195,18966,0
+ESN.US,D,20250729,000000,16.19,16.2,16.0899,16.1,39272,0
+ESN.US,D,20250730,000000,16.24,16.24,15.9309,15.989,40907,0
+ESN.US,D,20250731,000000,16.16,16.16,15.9909,15.9909,48444,0
+ESN.US,D,20250801,000000,15.8613,15.87,15.78,15.8259,37337,0
+ESN.US,D,20250804,000000,15.86,15.97,15.86,15.965,31849,0
+ESN.US,D,20250805,000000,16.01,16.02,15.96,15.995,34671,0
+ESN.US,D,20250806,000000,16.03,16.07,15.98,16.055,34570,0
+ESN.US,D,20250807,000000,16.07,16.07,15.92,15.9347,13108,0
+ESN.US,D,20250808,000000,15.99,16.04,15.99,16.035,6717,0
+ESN.US,D,20250811,000000,16.08,16.08,16.01,16.0215,70648,0
+ESN.US,D,20250812,000000,16.14,16.18,16.1101,16.175,13613,0
+ESN.US,D,20250813,000000,16.2665,16.32,16.24,16.3099,14466,0
+ESN.US,D,20250814,000000,16.2778,16.3199,16.27,16.3199,9988,0
+ESN.US,D,20250815,000000,16.37,16.42,16.37,16.385,20387,0
+ESN.US,D,20250818,000000,16.35,16.36,16.32,16.3404,13306,0
+ESN.US,D,20250819,000000,16.43,16.45,16.36,16.3815,20873,0
+ESN.US,D,20250820,000000,16.38,16.4,16.3326,16.3596,58525,0
+ESN.US,D,20250821,000000,16.33,16.33,16.28,16.2989,27966,0
+ESN.US,D,20250822,000000,16.45,16.58,16.45,16.5474,8642,0
+ESN.US,D,20250825,000000,16.5101,16.5101,16.46,16.465,32391,0
+ESN.US,D,20250826,000000,16.47,16.52,16.44,16.51,20666,0
+ESN.US,D,20250827,000000,16.47,16.59,16.47,16.5858,58448,0
+ESN.US,D,20250828,000000,16.56,16.61,16.535,16.6,27613,0
+ESN.US,D,20250829,000000,16.63,16.63,16.55,16.58,16699,0
+ESN.US,D,20250902,000000,16.45,16.51,16.4414,16.51,11154,0
+ESN.US,D,20250903,000000,16.72,16.72,16.47,16.5291,12880,0
+ESN.US,D,20250904,000000,16.59,16.66,16.56,16.66,33796,0
+ESN.US,D,20250905,000000,16.62,16.72,16.555,16.6294,35795,0
+ESN.US,D,20250908,000000,16.59,16.64,16.56,16.6301,14510,0
+ESN.US,D,20250909,000000,16.67,16.67,16.605,16.6495,93517,0
+ESN.US,D,20250910,000000,16.73,16.9,16.73,16.84,22135,0
+ESN.US,D,20250911,000000,16.84,16.92,16.84,16.9106,60695,0
+ESN.US,D,20250912,000000,16.86,16.86,16.7851,16.7851,28236,0
+ESN.US,D,20250915,000000,16.87,16.87,16.788,16.815,4126,0
+ESN.US,D,20250916,000000,16.81,16.84,16.79,16.8331,22480,0
+ESN.US,D,20250917,000000,16.9,16.92,16.8192,16.8444,19407,0
+ESN.US,D,20250918,000000,16.93,17,16.93,16.9397,13726,0
+ESN.US,D,20250919,000000,16.975,17.03,16.93,17.0099,39028,0
+ESN.US,D,20250922,000000,16.98,17.02,16.97,17.0165,29963,0
+ESN.US,D,20250923,000000,17.07,17.07,16.995,17.0128,23661,0
+ESN.US,D,20250924,000000,17.005,17.02,16.95,16.9744,43575,0
+ESN.US,D,20250925,000000,16.97,16.97,16.87,16.9172,83606,0
+ESN.US,D,20250926,000000,17.02,17.0715,17.01,17.0376,68855,0
+ESN.US,D,20250929,000000,16.9719,17.019,16.9645,17.0105,44324,0
+ESN.US,D,20250930,000000,16.98,17.07,16.95,17.0599,38202,0
+ESN.US,D,20251001,000000,17.05,17.18,17.05,17.159,97510,0
+ESN.US,D,20251002,000000,17.16,17.22,17.11,17.21,115117,0
+ESN.US,D,20251003,000000,17.295,17.34,17.28,17.285,563135,0
+ESN.US,D,20251006,000000,17.33,17.33,17.2938,17.3142,46615,0
+ESN.US,D,20251007,000000,17.32,17.32,17.2,17.265,23010,0
+ESN.US,D,20251008,000000,17.32,17.32,17.24,17.295,37720,0
+ESN.US,D,20251009,000000,17.34,17.34,17.205,17.23,106855,0
+ESN.US,D,20251010,000000,17.29,17.29,16.9344,16.9344,219414,0
+ESN.US,D,20251013,000000,17.05,17.13,17.05,17.095,17955,0
+ESN.US,D,20251014,000000,16.93,17.16,16.9,17.0837,3993,0
+ESN.US,D,20251015,000000,17.18,17.25,17.0453,17.1438,15241,0
+ESN.US,D,20251016,000000,17.14,17.16,16.99,17.009,9108,0
+ESN.US,D,20251017,000000,16.95,17.1,16.95,17.085,69713,0
+ESN.US,D,20251020,000000,17.14,17.22,17.1399,17.21,11293,0
+ESN.US,D,20251021,000000,17.2,17.27,17.19,17.2369,16960,0
+ESN.US,D,20251022,000000,17.2,17.2199,17.13,17.1789,24533,0
+ESN.US,D,20251023,000000,17.21,17.28,17.21,17.2448,19983,0
+ESN.US,D,20251024,000000,17.38,17.45,17.38,17.4043,18094,0
+ESN.US,D,20251027,000000,17.4598,17.48,17.4201,17.475,23346,0
+ESN.US,D,20251028,000000,17.45,17.55,17.45,17.455,33963,0
+ESN.US,D,20251029,000000,17.345,17.36,17.23,17.25,43463,0
+ESN.US,D,20251030,000000,17.1,17.21,17.055,17.0553,17800,0
+ESN.US,D,20251031,000000,17.0505,17.16,17.0388,17.1208,94429,0
+ESN.US,D,20251103,000000,17.16,17.16,17,17.0407,19461,0
+ESN.US,D,20251104,000000,16.9,16.94,16.86,16.88,32652,0
+ESN.US,D,20251105,000000,16.96,17.0599,16.91,17.025,44641,0
+ESN.US,D,20251106,000000,17,17,16.92,16.9471,15773,0
+ESN.US,D,20251107,000000,16.95,17.02,16.87,17.0056,4836,0
+ESN.US,D,20251110,000000,17.09,17.13,16.9982,17.105,48381,0
+ESN.US,D,20251111,000000,17.1156,17.28,17.1156,17.2611,18380,0
+ESN.US,D,20251112,000000,17.32,17.32,17.275,17.275,16213,0
+ESN.US,D,20251113,000000,17.24,17.26,17.09,17.1053,49520,0
+ESN.US,D,20251114,000000,17,17.1411,17,17.0681,24168,0
+ESN.US,D,20251117,000000,17.06,17.0899,16.86,16.9081,25183,0
+ESN.US,D,20251118,000000,16.88,16.9431,16.8128,16.8662,39913,0
+ESN.US,D,20251119,000000,16.88,17.06,16.7933,16.8351,39026,0
+ESN.US,D,20251120,000000,16.92,16.99,16.6186,16.6186,26808,0
+ESN.US,D,20251121,000000,16.68,16.901,16.68,16.8103,42598,0
+ESN.US,D,20251124,000000,16.82,16.9265,16.82,16.9,15794,0
+ESN.US,D,20251125,000000,16.96,17.09,16.9501,17.085,49689,0
+ESN.US,D,20251126,000000,17.15,17.25,17.15,17.2063,40929,0
+ESN.US,D,20251128,000000,17.27,17.3598,17.27,17.3598,3254,0
+ESN.US,D,20251201,000000,17.36,17.36,17.235,17.235,39876,0
+ESN.US,D,20251202,000000,17.4,17.4,17.23,17.2946,37883,0
+ESN.US,D,20251203,000000,17.39,17.39,17.34,17.355,45170,0
+ESN.US,D,20251204,000000,17.3163,17.33,17.25,17.2873,68964,0
+ESN.US,D,20251205,000000,17.28,17.4201,17.28,17.3229,52471,0
+ESN.US,D,20251208,000000,17.2484,17.28,17.22,17.2282,18998,0
+ESN.US,D,20251209,000000,17.31,17.31,17.17,17.17,16902,0
+ESN.US,D,20251210,000000,17.19,17.32,17.17,17.3054,21311,0
+ESN.US,D,20251211,000000,17.16,17.26,17.16,17.2356,24172,0
+ESN.US,D,20251212,000000,17.2745,17.28,17.17,17.22,42111,0
+ESN.US,D,20251215,000000,17.26,17.26,17.16,17.245,59115,0
+ESN.US,D,20251216,000000,17.19,17.2,17.05,17.136,22125,0
+ESN.US,D,20251217,000000,17.13,17.13,17.05,17.0559,70845,0
+ESN.US,D,20251218,000000,17.1,17.14,17.02,17.0369,210041,0
+ESN.US,D,20251219,000000,17.04,17.17,17.04,17.0908,182082,0
+ESN.US,D,20251222,000000,17.1693,17.2,17.165,17.1883,22110,0
+ESN.US,D,20251223,000000,17.1797,17.215,17.17,17.2119,37015,0
+ESN.US,D,20251224,000000,17.16,17.29,17.16,17.285,9336,0
+ESN.US,D,20251226,000000,17.25,17.29,17.25,17.28,44981,0
+ESN.US,D,20251229,000000,17.26,17.28,17.24,17.265,16552,0
+ESN.US,D,20251230,000000,17.25,17.32,17.25,17.2733,44985,0
+ESN.US,D,20251231,000000,17.22,17.2401,17.16,17.1613,56665,0
+ESN.US,D,20260102,000000,17.16,17.25,17.12,17.2216,47778,0
+ESN.US,D,20260105,000000,17.34,17.4,17.3155,17.365,31529,0
+ESN.US,D,20260106,000000,17.41,17.4998,17.38,17.47,44299,0
+ESN.US,D,20260107,000000,17.53,17.54,17.42,17.4334,79993,0
+ESN.US,D,20260108,000000,17.54,17.6,17.54,17.555,18436,0
+ESN.US,D,20260109,000000,17.66,17.75,17.63,17.735,94981,0
+ESN.US,D,20260112,000000,17.69,17.77,17.69,17.77,44736,0
+ESN.US,D,20260113,000000,17.76,17.81,17.73,17.7804,21347,0
+ESN.US,D,20260114,000000,17.85,17.8852,17.8,17.8852,30396,0
+ESN.US,D,20260115,000000,17.92,17.96,17.885,17.91,144706,0
+ESN.US,D,20260116,000000,17.88,17.9,17.8499,17.8578,33994,0
+ESN.US,D,20260120,000000,17.75,17.785,17.65,17.6614,57047,0
+ESN.US,D,20260121,000000,17.77,17.9108,17.77,17.8774,25791,0
+ESN.US,D,20260122,000000,17.9664,18.04,17.9199,17.985,31385,0
+ESN.US,D,20260123,000000,17.93,17.93,17.8701,17.9023,23739,0
+ESN.US,D,20260126,000000,17.96,17.975,17.94,17.9446,28883,0
+ESN.US,D,20260127,000000,17.89,17.9,17.83,17.8694,34868,0
+ESN.US,D,20260128,000000,17.96,17.96,17.89,17.935,323276,0
+ESN.US,D,20260129,000000,18.52,18.52,17.86,17.9872,47371,0
+ESN.US,D,20260130,000000,18.08,18.08,17.7599,17.8552,65135,0
+ESN.US,D,20260202,000000,17.93,17.99,17.93,17.9763,66273,0
+ESN.US,D,20260203,000000,18.08,18.11,17.95,18.0656,19171,0
+ESN.US,D,20260204,000000,18.13,18.22,18.12,18.1759,69581,0
+ESN.US,D,20260205,000000,18.085,18.085,17.95,17.9626,18083,0
+ESN.US,D,20260206,000000,18.25,18.2599,18.1166,18.2599,46289,0
+ESN.US,D,20260209,000000,18.23,18.35,18.23,18.3163,44719,0
+ESN.US,D,20260210,000000,18.36,18.4,18.3273,18.3273,21790,0
+ESN.US,D,20260211,000000,18.4096,18.4096,18.3,18.3509,36603,0
+ESN.US,D,20260212,000000,18.39,18.39,18.1854,18.1854,30527,0
+ESN.US,D,20260213,000000,18.19,18.39,18.19,18.3175,23157,0
+ESN.US,D,20260217,000000,18.3,18.3,18.17,18.2322,31239,0
+ESN.US,D,20260218,000000,18.26,18.28,18.1699,18.22,22241,0

daily/us/nasdaq etfs/fdif.us.txt

@@ -0,0 +1,668 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDIF.US,D,20230622,000000,24.47,24.6558,24.43,24.6558,21192,0
+FDIF.US,D,20230623,000000,24.24,24.4789,24.24,24.3897,16704,0
+FDIF.US,D,20230626,000000,24.51,24.51,24.191,24.26,8458,0
+FDIF.US,D,20230627,000000,24.25,24.55,24.25,24.55,8846,0
+FDIF.US,D,20230628,000000,24.47,24.6699,24.47,24.61,10984,0
+FDIF.US,D,20230629,000000,24.66,24.72,24.55,24.6,7117,0
+FDIF.US,D,20230630,000000,24.68,24.99,24.68,24.911,5906,0
+FDIF.US,D,20230703,000000,24.57,24.93,24.54,24.76,11545,0
+FDIF.US,D,20230705,000000,24.54,24.79,24.54,24.67,11519,0
+FDIF.US,D,20230706,000000,24.5,24.5,24.17,24.35,8173,0
+FDIF.US,D,20230707,000000,24.34,24.65,24.34,24.435,6875,0
+FDIF.US,D,20230710,000000,24.43,24.7,24.43,24.6185,17159,0
+FDIF.US,D,20230711,000000,24.6,24.9479,24.6,24.9479,4594,0
+FDIF.US,D,20230712,000000,25.1,25.21,25.1,25.21,15404,0
+FDIF.US,D,20230713,000000,25.24,25.61,25.24,25.61,19380,0
+FDIF.US,D,20230714,000000,25.56,25.7037,25.47,25.4953,10052,0
+FDIF.US,D,20230717,000000,25.5,25.7699,25.5,25.755,11954,0
+FDIF.US,D,20230718,000000,25.62,25.93,25.62,25.93,12166,0
+FDIF.US,D,20230719,000000,25.91,26.09,25.8655,25.93,5596,0
+FDIF.US,D,20230720,000000,25.61,25.73,25.34,25.4139,9146,0
+FDIF.US,D,20230721,000000,25.555,25.555,25.3801,25.425,20112,0
+FDIF.US,D,20230724,000000,25.42,25.4286,25.321,25.3662,8096,0
+FDIF.US,D,20230725,000000,25.33,25.5499,25.33,25.4777,14189,0
+FDIF.US,D,20230726,000000,25.33,25.4199,25.25,25.36,8398,0
+FDIF.US,D,20230727,000000,25.52,25.6,25.15,25.15,9227,0
+FDIF.US,D,20230728,000000,25.12,25.5699,25.12,25.5,26451,0
+FDIF.US,D,20230731,000000,25.46,25.6499,25.46,25.5847,9534,0
+FDIF.US,D,20230801,000000,25.44,25.52,25.425,25.49,3432,0
+FDIF.US,D,20230802,000000,25.25,25.25,24.83,24.86,26660,0
+FDIF.US,D,20230803,000000,24.76,24.92,24.55,24.83,8045,0
+FDIF.US,D,20230804,000000,24.91,25.05,24.71,24.72,6883,0
+FDIF.US,D,20230807,000000,24.83,24.86,24.759,24.84,4788,0
+FDIF.US,D,20230808,000000,24.59,24.59,24.379,24.55,6074,0
+FDIF.US,D,20230809,000000,24.48,24.48,24.2001,24.25,6031,0
+FDIF.US,D,20230810,000000,24.35,24.65,24.23,24.3248,15377,0
+FDIF.US,D,20230811,000000,24.08,24.23,24.06,24.12,3799,0
+FDIF.US,D,20230814,000000,23.98,24.29,23.98,24.2846,9875,0
+FDIF.US,D,20230815,000000,24.1,24.1,23.93,23.96,11383,0
+FDIF.US,D,20230816,000000,23.9,24.0517,23.82,23.82,7551,0
+FDIF.US,D,20230817,000000,23.63,23.6361,23.4,23.4,1857,0
+FDIF.US,D,20230818,000000,23.13,23.44,23.13,23.3769,7781,0
+FDIF.US,D,20230821,000000,23.4,23.5579,23.3002,23.5579,7332,0
+FDIF.US,D,20230822,000000,23.58,23.58,23.455,23.4771,4967,0
+FDIF.US,D,20230823,000000,23.755,23.86,23.7401,23.82,4539,0
+FDIF.US,D,20230824,000000,23.82,23.82,23.39,23.39,14055,0
+FDIF.US,D,20230825,000000,23.5593,23.63,23.28,23.53,16372,0
+FDIF.US,D,20230828,000000,23.62,23.82,23.62,23.73,13561,0
+FDIF.US,D,20230829,000000,23.7,24.21,23.7,24.1872,8786,0
+FDIF.US,D,20230830,000000,24.19,24.39,24.19,24.35,5952,0
+FDIF.US,D,20230831,000000,24.4617,24.5319,24.39,24.39,4894,0
+FDIF.US,D,20230901,000000,24.43,24.575,24.43,24.48,12279,0
+FDIF.US,D,20230905,000000,24.37,24.49,24.36,24.38,18513,0
+FDIF.US,D,20230906,000000,24.29,24.29,24.161,24.255,7238,0
+FDIF.US,D,20230907,000000,23.97,24.0921,23.9209,24.08,11459,0
+FDIF.US,D,20230908,000000,24.04,24.0855,23.94,23.94,4309,0
+FDIF.US,D,20230911,000000,24,24.2,24,24.14,17918,0
+FDIF.US,D,20230912,000000,24.06,24.0962,23.92,23.92,5583,0
+FDIF.US,D,20230913,000000,23.87,23.95,23.83,23.8962,6574,0
+FDIF.US,D,20230914,000000,23.93,24.0491,23.9103,23.94,10614,0
+FDIF.US,D,20230915,000000,23.8,23.8,23.6,23.6293,4254,0
+FDIF.US,D,20230918,000000,23.6,23.605,23.52,23.54,6672,0
+FDIF.US,D,20230919,000000,23.49,23.52,23.32,23.44,12320,0
+FDIF.US,D,20230920,000000,23.53,23.5523,23.22,23.26,4388,0
+FDIF.US,D,20230921,000000,23,23,22.69,22.69,13577,0
+FDIF.US,D,20230922,000000,22.74,22.89,22.7343,22.7343,9592,0
+FDIF.US,D,20230925,000000,22.6,22.8,22.53,22.75,28908,0
+FDIF.US,D,20230926,000000,22.59,22.5901,22.4571,22.4581,6305,0
+FDIF.US,D,20230927,000000,22.645,22.645,22.42,22.5453,8546,0
+FDIF.US,D,20230928,000000,22.54,22.76,22.54,22.76,12925,0
+FDIF.US,D,20230929,000000,22.91,23.07,22.77,22.78,9596,0
+FDIF.US,D,20231002,000000,22.76,22.9099,22.68,22.74,9880,0
+FDIF.US,D,20231003,000000,22.55,22.65,22.22,22.26,6075,0
+FDIF.US,D,20231004,000000,22.01,22.4671,22.01,22.44,8953,0
+FDIF.US,D,20231005,000000,22.45,22.5244,22.365,22.5226,9788,0
+FDIF.US,D,20231006,000000,22.42,22.925,22.42,22.86,11821,0
+FDIF.US,D,20231009,000000,22.64,22.95,22.64,22.86,5437,0
+FDIF.US,D,20231010,000000,22.86,23.2506,22.86,23.09,25769,0
+FDIF.US,D,20231011,000000,23.11,23.16,23.04,23.11,7605,0
+FDIF.US,D,20231012,000000,23.09,23.185,22.8,22.87,15659,0
+FDIF.US,D,20231013,000000,22.9,22.9,22.5712,22.6,11937,0
+FDIF.US,D,20231016,000000,22.62,22.9739,22.62,22.9452,22383,0
+FDIF.US,D,20231017,000000,22.7,23.08,22.7,22.93,7881,0
+FDIF.US,D,20231018,000000,22.74,22.7699,22.49,22.49,7272,0
+FDIF.US,D,20231019,000000,22.6,22.6488,22.37,22.3994,5666,0
+FDIF.US,D,20231020,000000,22.27,22.34,22.0418,22.0795,15261,0
+FDIF.US,D,20231023,000000,22,22.08,22,22.08,1389,0
+FDIF.US,D,20231024,000000,22.12,22.3303,22.12,22.25,5426,0
+FDIF.US,D,20231025,000000,21.95,21.96,21.66,21.66,11030,0
+FDIF.US,D,20231026,000000,21.54,21.6405,21.38,21.42,8789,0
+FDIF.US,D,20231027,000000,21.59,21.6052,21.33,21.3866,7246,0
+FDIF.US,D,20231030,000000,21.47,21.63,21.45,21.59,8566,0
+FDIF.US,D,20231031,000000,21.7,21.8237,21.66,21.79,6733,0
+FDIF.US,D,20231101,000000,21.83,22,21.81,22,5101,0
+FDIF.US,D,20231102,000000,22.2,22.35,22.2,22.34,8463,0
+FDIF.US,D,20231103,000000,22.5,22.91,22.5,22.83,10861,0
+FDIF.US,D,20231106,000000,22.83,23.0085,22.7125,22.79,12546,0
+FDIF.US,D,20231107,000000,22.78,23.0294,22.76,22.92,11376,0
+FDIF.US,D,20231108,000000,22.63,23,22.63,22.95,10859,0
+FDIF.US,D,20231109,000000,23.05,23.11,22.7517,22.76,6393,0
+FDIF.US,D,20231110,000000,22.82,23.09,22.82,23.09,5453,0
+FDIF.US,D,20231113,000000,23.02,23.25,22.99,23.16,29158,0
+FDIF.US,D,20231114,000000,23.41,23.84,23.41,23.79,12874,0
+FDIF.US,D,20231115,000000,23.88,24.0492,23.84,23.84,10316,0
+FDIF.US,D,20231116,000000,23.84,23.84,23.7101,23.82,5056,0
+FDIF.US,D,20231117,000000,23.86,23.99,23.86,23.99,6821,0
+FDIF.US,D,20231120,000000,23.97,24.3199,23.97,24.24,5852,0
+FDIF.US,D,20231121,000000,24.19,24.2,24.12,24.2,6239,0
+FDIF.US,D,20231122,000000,24.21,24.33,24.21,24.22,6057,0
+FDIF.US,D,20231124,000000,24.3001,24.35,24.29,24.3206,7392,0
+FDIF.US,D,20231127,000000,24.2,24.365,24.2,24.32,11438,0
+FDIF.US,D,20231128,000000,24.27,24.43,24.27,24.4073,11909,0
+FDIF.US,D,20231129,000000,24.52,24.68,24.52,24.52,8965,0
+FDIF.US,D,20231130,000000,24.64,24.64,24.475,24.58,5191,0
+FDIF.US,D,20231201,000000,24.45,24.8269,24.45,24.82,10129,0
+FDIF.US,D,20231204,000000,24.6,24.7,24.54,24.65,6984,0
+FDIF.US,D,20231205,000000,24.49,24.6,24.44,24.58,7521,0
+FDIF.US,D,20231206,000000,24.65,24.805,24.49,24.49,6131,0
+FDIF.US,D,20231207,000000,24.6602,24.726,24.5801,24.71,3317,0
+FDIF.US,D,20231208,000000,24.57,24.9,24.57,24.81,19313,0
+FDIF.US,D,20231211,000000,24.87,25.02,24.87,24.96,7908,0
+FDIF.US,D,20231212,000000,24.95,25.1526,24.95,25.14,10021,0
+FDIF.US,D,20231213,000000,25.16,25.6746,25.16,25.64,17055,0
+FDIF.US,D,20231214,000000,25.87,25.97,25.6601,25.87,16177,0
+FDIF.US,D,20231215,000000,25.915,25.915,25.7301,25.79,12483,0
+FDIF.US,D,20231218,000000,25.79,25.9646,25.79,25.92,8492,0
+FDIF.US,D,20231219,000000,26,26.16,26,26.16,6184,0
+FDIF.US,D,20231220,000000,26.11,26.1543,25.61,25.61,14151,0
+FDIF.US,D,20231221,000000,25.87,26.08,25.87,26.08,5845,0
+FDIF.US,D,20231222,000000,26.2201,26.2356,26.06,26.2,17102,0
+FDIF.US,D,20231226,000000,26.28,26.4399,26.27,26.4,20715,0
+FDIF.US,D,20231227,000000,26.43,26.61,26.43,26.61,21465,0
+FDIF.US,D,20231228,000000,26.64,26.68,26.6,26.62,11874,0
+FDIF.US,D,20231229,000000,26.75,26.75,26.4,26.47,9620,0
+FDIF.US,D,20240102,000000,26.26,26.26,25.85,25.9625,23958,0
+FDIF.US,D,20240103,000000,25.68,25.71,25.51,25.51,25890,0
+FDIF.US,D,20240104,000000,25.48,25.66,25.4704,25.51,9302,0
+FDIF.US,D,20240105,000000,25.46,25.6899,25.33,25.51,12965,0
+FDIF.US,D,20240108,000000,25.55,26.14,25.55,26.14,9307,0
+FDIF.US,D,20240109,000000,25.95,26.2333,25.95,26.13,22782,0
+FDIF.US,D,20240110,000000,26.14,26.36,26.081,26.28,16948,0
+FDIF.US,D,20240111,000000,26.35,26.4835,26.09,26.32,8770,0
+FDIF.US,D,20240112,000000,26.36,26.5,26.26,26.27,10599,0
+FDIF.US,D,20240116,000000,26.08,26.23,26.0456,26.11,7267,0
+FDIF.US,D,20240117,000000,25.79,25.92,25.7285,25.92,7701,0
+FDIF.US,D,20240118,000000,26.05,26.2,26,26.2,7023,0
+FDIF.US,D,20240119,000000,26.2,26.4999,26.18,26.47,8574,0
+FDIF.US,D,20240122,000000,26.54,26.74,26.54,26.61,19165,0
+FDIF.US,D,20240123,000000,26.7,26.7199,26.56,26.68,10894,0
+FDIF.US,D,20240124,000000,26.92,26.9603,26.74,26.74,13298,0
+FDIF.US,D,20240125,000000,26.78,26.8,26.65,26.72,15327,0
+FDIF.US,D,20240126,000000,26.8,26.9,26.77,26.79,8610,0
+FDIF.US,D,20240129,000000,26.71,27.09,26.71,27.09,14376,0
+FDIF.US,D,20240130,000000,27,27.05,26.84,26.84,15064,0
+FDIF.US,D,20240131,000000,26.7,26.7889,26.4,26.4,14262,0
+FDIF.US,D,20240201,000000,26.43,26.81,26.43,26.76,8194,0
+FDIF.US,D,20240202,000000,26.9,27.0818,26.81,27.04,8290,0
+FDIF.US,D,20240205,000000,27.01,27.01,26.7511,26.94,11148,0
+FDIF.US,D,20240206,000000,26.91,27.0154,26.81,26.99,8081,0
+FDIF.US,D,20240207,000000,26.94,27.11,26.94,27.05,9600,0
+FDIF.US,D,20240208,000000,27.15,27.45,27.15,27.41,36691,0
+FDIF.US,D,20240209,000000,27.62,27.8,27.5814,27.72,180075,0
+FDIF.US,D,20240212,000000,27.79,27.9866,27.74,27.81,9617,0
+FDIF.US,D,20240213,000000,27.2,27.37,27,27.13,7857,0
+FDIF.US,D,20240214,000000,27.37,27.7,27.37,27.7,4286,0
+FDIF.US,D,20240215,000000,27.75,27.82,27.65,27.74,24890,0
+FDIF.US,D,20240216,000000,27.74,27.85,27.58,27.65,22343,0
+FDIF.US,D,20240220,000000,27.61,27.61,27.28,27.46,10153,0
+FDIF.US,D,20240221,000000,27.19,27.2443,27.01,27.18,24817,0
+FDIF.US,D,20240222,000000,27.71,27.91,27.71,27.9,12860,0
+FDIF.US,D,20240223,000000,27.91,28.005,27.82,27.86,17306,0
+FDIF.US,D,20240226,000000,27.88,28.0879,27.88,27.96,16339,0
+FDIF.US,D,20240227,000000,28.16,28.25,28.13,28.2,7401,0
+FDIF.US,D,20240228,000000,28.01,28.182,28.01,28.07,12310,0
+FDIF.US,D,20240229,000000,28.17,28.32,28.13,28.21,8951,0
+FDIF.US,D,20240301,000000,28.29,28.655,28.29,28.63,10920,0
+FDIF.US,D,20240304,000000,28.7,28.7879,28.57,28.65,19774,0
+FDIF.US,D,20240305,000000,28.45,28.45,28.12,28.23,11066,0
+FDIF.US,D,20240306,000000,28.55,28.631,28.5,28.55,12379,0
+FDIF.US,D,20240307,000000,28.7,29.06,28.7,28.96,12211,0
+FDIF.US,D,20240308,000000,28.97,29.31,28.635,28.7,12362,0
+FDIF.US,D,20240311,000000,28.64,28.64,28.43,28.5,8301,0
+FDIF.US,D,20240312,000000,28.6,28.84,28.4301,28.82,8729,0
+FDIF.US,D,20240313,000000,28.73,28.8599,28.7101,28.74,8809,0
+FDIF.US,D,20240314,000000,28.84,28.84,28.3601,28.465,12914,0
+FDIF.US,D,20240315,000000,28.4,28.4,28.21,28.22,3044,0
+FDIF.US,D,20240318,000000,28.48,28.5,28.37,28.37,7377,0
+FDIF.US,D,20240319,000000,28.18,28.41,28.0801,28.39,5678,0
+FDIF.US,D,20240320,000000,28.52,28.8577,28.35,28.78,10056,0
+FDIF.US,D,20240321,000000,29,29.06,28.9,28.9,9137,0
+FDIF.US,D,20240322,000000,28.78,28.8283,28.6729,28.73,14119,0
+FDIF.US,D,20240325,000000,28.63,28.8,28.63,28.67,5480,0
+FDIF.US,D,20240326,000000,28.82,28.82,28.68,28.68,2282,0
+FDIF.US,D,20240327,000000,28.72,28.72,28.57,28.71,6069,0
+FDIF.US,D,20240328,000000,28.71,28.86,28.71,28.73,15022,0
+FDIF.US,D,20240401,000000,28.73,28.9008,28.63,28.66,9442,0
+FDIF.US,D,20240402,000000,28.37,28.37,28.13,28.36,16643,0
+FDIF.US,D,20240403,000000,28.2,28.55,28.2,28.41,4984,0
+FDIF.US,D,20240404,000000,28.58,28.74,28.01,28.01,9114,0
+FDIF.US,D,20240405,000000,28.04,28.3718,28.04,28.31,15427,0
+FDIF.US,D,20240408,000000,28.32,28.49,28.32,28.42,13865,0
+FDIF.US,D,20240409,000000,28.44,28.6,28.36,28.54,11081,0
+FDIF.US,D,20240410,000000,28.2,28.26,28.1,28.23,10219,0
+FDIF.US,D,20240411,000000,28.24,28.4368,28.08,28.39,4757,0
+FDIF.US,D,20240412,000000,28.12,28.12,27.71,27.81,13297,0
+FDIF.US,D,20240415,000000,27.92,27.9795,27.27,27.27,23208,0
+FDIF.US,D,20240416,000000,27.225,27.3453,27.2,27.25,3782,0
+FDIF.US,D,20240417,000000,27.245,27.26,27.07,27.08,10186,0
+FDIF.US,D,20240418,000000,27.03,27.0306,26.9,26.96,4978,0
+FDIF.US,D,20240419,000000,26.82,26.8785,26.4,26.4368,8448,0
+FDIF.US,D,20240422,000000,26.75,26.915,26.52,26.87,11188,0
+FDIF.US,D,20240423,000000,27.03,27.4199,27.03,27.36,19310,0
+FDIF.US,D,20240424,000000,27.53,27.545,27.17,27.31,5631,0
+FDIF.US,D,20240425,000000,26.9088,27.19,26.8574,27.135,8118,0
+FDIF.US,D,20240426,000000,27.39,27.65,27.39,27.59,5324,0
+FDIF.US,D,20240429,000000,27.61,27.6229,27.47,27.57,11011,0
+FDIF.US,D,20240430,000000,27.505,27.505,27.2,27.2,3389,0
+FDIF.US,D,20240501,000000,27.18,27.71,27.1009,27.2544,6253,0
+FDIF.US,D,20240502,000000,27.44,27.7184,27.42,27.69,20248,0
+FDIF.US,D,20240503,000000,27.96,28.085,27.96,28,3952,0
+FDIF.US,D,20240506,000000,28.07,28.33,28.07,28.32,16750,0
+FDIF.US,D,20240507,000000,28.36,28.4464,28.3041,28.34,10721,0
+FDIF.US,D,20240508,000000,28.06,28.1681,28.06,28.16,6630,0
+FDIF.US,D,20240509,000000,28.17,28.27,28.17,28.24,5373,0
+FDIF.US,D,20240510,000000,28.33,28.405,28.13,28.16,15886,0
+FDIF.US,D,20240513,000000,28.17,28.26,28.11,28.11,18050,0
+FDIF.US,D,20240514,000000,28.21,28.36,28.2,28.36,20491,0
+FDIF.US,D,20240515,000000,28.47,28.79,28.47,28.79,4335,0
+FDIF.US,D,20240516,000000,28.73,28.82,28.7,28.7,5401,0
+FDIF.US,D,20240517,000000,28.78,28.79,28.66,28.78,10041,0
+FDIF.US,D,20240520,000000,28.74,28.91,28.74,28.88,5107,0
+FDIF.US,D,20240521,000000,28.76,28.7687,28.6637,28.71,8860,0
+FDIF.US,D,20240522,000000,28.75,28.82,28.61,28.73,6962,0
+FDIF.US,D,20240523,000000,28.93,28.93,28.3602,28.43,5634,0
+FDIF.US,D,20240524,000000,28.5227,28.6818,28.5227,28.65,4593,0
+FDIF.US,D,20240528,000000,28.63,28.65,28.53,28.61,11442,0
+FDIF.US,D,20240529,000000,28.27,28.4043,28.25,28.33,6292,0
+FDIF.US,D,20240530,000000,28.1,28.2,28,28,10621,0
+FDIF.US,D,20240531,000000,28,28,27.68,27.94,8123,0
+FDIF.US,D,20240603,000000,28.17,28.2,27.86,28.2,13072,0
+FDIF.US,D,20240604,000000,28.1399,28.16,28,28.1,10030,0
+FDIF.US,D,20240605,000000,28.28,28.6246,28.28,28.62,10399,0
+FDIF.US,D,20240606,000000,28.7,28.7,28.56,28.65,12550,0
+FDIF.US,D,20240607,000000,28.38,28.5899,28.38,28.44,10676,0
+FDIF.US,D,20240610,000000,28.31,28.5501,28.31,28.55,80894,0
+FDIF.US,D,20240611,000000,28.4,28.5143,28.3,28.47,10610,0
+FDIF.US,D,20240612,000000,28.8,29.09,28.8,28.84,16022,0
+FDIF.US,D,20240613,000000,28.85,28.9001,28.61,28.69,29063,0
+FDIF.US,D,20240614,000000,28.57,28.67,28.541,28.67,5032,0
+FDIF.US,D,20240617,000000,28.59,28.8132,28.535,28.72,11875,0
+FDIF.US,D,20240618,000000,28.7498,28.84,28.72,28.75,13990,0
+FDIF.US,D,20240620,000000,28.79,28.85,28.5959,28.65,3431,0
+FDIF.US,D,20240621,000000,28.48,29,27.91,28.6,14979,0
+FDIF.US,D,20240624,000000,28.6,28.755,28.51,28.53,5561,0
+FDIF.US,D,20240625,000000,28.55,28.71,28.55,28.69,10011,0
+FDIF.US,D,20240626,000000,28.6,28.83,28.6,28.83,8655,0
+FDIF.US,D,20240627,000000,28.85,28.9599,28.8001,28.9,11386,0
+FDIF.US,D,20240628,000000,28.99,29.13,28.75,28.85,7983,0
+FDIF.US,D,20240701,000000,28.93,28.93,28.66,28.75,10566,0
+FDIF.US,D,20240702,000000,28.64,28.9114,28.64,28.9,2582,0
+FDIF.US,D,20240703,000000,28.9,29.14,28.9,29.09,25130,0
+FDIF.US,D,20240705,000000,29.22,29.37,29.22,29.3503,8208,0
+FDIF.US,D,20240708,000000,29.41,29.44,29.32,29.39,15917,0
+FDIF.US,D,20240709,000000,29.44,29.44,29.27,29.28,11840,0
+FDIF.US,D,20240710,000000,29.395,29.55,29.36,29.55,24350,0
+FDIF.US,D,20240711,000000,29.65,29.785,29.48,29.52,12308,0
+FDIF.US,D,20240712,000000,29.56,29.89,29.56,29.74,19821,0
+FDIF.US,D,20240715,000000,29.8,29.9004,29.691,29.74,3959,0
+FDIF.US,D,20240716,000000,29.85,30.0499,29.85,30.02,5606,0
+FDIF.US,D,20240717,000000,29.64,29.65,29.31,29.35,6065,0
+FDIF.US,D,20240718,000000,29.48,29.48,28.86,29.01,11580,0
+FDIF.US,D,20240719,000000,28.97,29.0085,28.85,28.88,11148,0
+FDIF.US,D,20240722,000000,29.03,29.27,29.0009,29.27,19815,0
+FDIF.US,D,20240723,000000,29.07,29.335,29.07,29.17,6541,0
+FDIF.US,D,20240724,000000,28.825,28.825,28.46,28.46,16380,0
+FDIF.US,D,20240725,000000,28.31,28.6785,28.17,28.19,6949,0
+FDIF.US,D,20240726,000000,28.41,28.61,28.41,28.47,4590,0
+FDIF.US,D,20240729,000000,28.57,28.6001,28.4,28.49,7388,0
+FDIF.US,D,20240730,000000,28.53,28.53,28.13,28.27,5295,0
+FDIF.US,D,20240731,000000,28.79,28.88,28.74,28.87,8432,0
+FDIF.US,D,20240801,000000,28.84,28.94,28.1,28.22,2836,0
+FDIF.US,D,20240802,000000,27.76,27.76,27.2001,27.48,21575,0
+FDIF.US,D,20240805,000000,26.07,26.99,24.6,26.77,50195,0
+FDIF.US,D,20240806,000000,26.79,27.391,26.79,27.09,6900,0
+FDIF.US,D,20240807,000000,27.6,27.661,27.02,27.02,5342,0
+FDIF.US,D,20240808,000000,27.31,27.77,27.18,27.76,9014,0
+FDIF.US,D,20240809,000000,27.75,27.91,27.56,27.88,5752,0
+FDIF.US,D,20240812,000000,27.85,27.9285,27.75,27.83,5935,0
+FDIF.US,D,20240813,000000,28.1913,28.47,28.1913,28.47,3919,0
+FDIF.US,D,20240814,000000,28.375,28.44,28.33,28.39,4689,0
+FDIF.US,D,20240815,000000,28.39,29,28.39,28.95,9273,0
+FDIF.US,D,20240816,000000,28.92,29.11,28.92,29.09,2647,0
+FDIF.US,D,20240819,000000,29.25,29.47,29.25,29.47,13644,0
+FDIF.US,D,20240820,000000,29.36,29.47,29.22,29.27,8024,0
+FDIF.US,D,20240821,000000,29.35,29.51,29.35,29.51,8709,0
+FDIF.US,D,20240822,000000,29.58,29.61,29.16,29.16,6170,0
+FDIF.US,D,20240823,000000,29.36,29.6192,29.36,29.59,11742,0
+FDIF.US,D,20240826,000000,29.66,29.66,29.315,29.34,6732,0
+FDIF.US,D,20240827,000000,29.4,29.49,29.35,29.45,8221,0
+FDIF.US,D,20240828,000000,29.44,29.44,29.06,29.21,12295,0
+FDIF.US,D,20240829,000000,29.4938,29.61,29.27,29.34,18804,0
+FDIF.US,D,20240830,000000,29.53,29.54,29.28,29.54,1749,0
+FDIF.US,D,20240903,000000,29.275,29.275,28.67,28.79,10342,0
+FDIF.US,D,20240904,000000,28.6214,28.88,28.615,28.64,3974,0
+FDIF.US,D,20240905,000000,28.804,28.804,28.545,28.67,4706,0
+FDIF.US,D,20240906,000000,28.59,28.59,28,28.04,10520,0
+FDIF.US,D,20240909,000000,28.36,28.4999,28.35,28.43,13265,0
+FDIF.US,D,20240910,000000,28.43,28.4699,28.1401,28.45,9485,0
+FDIF.US,D,20240911,000000,28.47,28.8739,28.47,28.8739,2566,0
+FDIF.US,D,20240912,000000,28.9203,29.16,28.9203,29.11,5577,0
+FDIF.US,D,20240913,000000,28.98,29.4,28.98,29.28,9819,0
+FDIF.US,D,20240916,000000,29.26,29.33,29.16,29.3244,5693,0
+FDIF.US,D,20240917,000000,29.46,29.46,29.2696,29.2995,16312,0
+FDIF.US,D,20240918,000000,29.31,29.5866,29.22,29.3,8684,0
+FDIF.US,D,20240919,000000,29.7949,30,29.7949,29.89,4765,0
+FDIF.US,D,20240920,000000,29.69,29.74,29.5801,29.74,4666,0
+FDIF.US,D,20240923,000000,29.82,29.88,29.7923,29.83,4983,0
+FDIF.US,D,20240924,000000,29.94,30.05,29.76,30.05,12033,0
+FDIF.US,D,20240925,000000,30.06,30.11,29.9307,29.97,4702,0
+FDIF.US,D,20240926,000000,30.47,30.47,30.23,30.37,3583,0
+FDIF.US,D,20240927,000000,30.37,30.49,30.26,30.26,3421,0
+FDIF.US,D,20240930,000000,30.26,30.34,30.08,30.34,8145,0
+FDIF.US,D,20241001,000000,30.2085,30.2085,29.88,30.0384,2167,0
+FDIF.US,D,20241002,000000,30.04,30.18,30.04,30.18,3173,0
+FDIF.US,D,20241003,000000,29.99,30.15,29.9701,29.99,5354,0
+FDIF.US,D,20241004,000000,30.31,30.46,30.16,30.46,5044,0
+FDIF.US,D,20241007,000000,30.49,30.49,30.14,30.21,28069,0
+FDIF.US,D,20241008,000000,30.2,30.41,30.2,30.405,8221,0
+FDIF.US,D,20241009,000000,30.34,30.51,30.34,30.5,8062,0
+FDIF.US,D,20241010,000000,30.3599,30.55,30.3599,30.55,3244,0
+FDIF.US,D,20241011,000000,30.68,30.9,30.68,30.9,5273,0
+FDIF.US,D,20241014,000000,31,31.1199,31,31.0699,8391,0
+FDIF.US,D,20241015,000000,31.05,31.05,30.62,30.66,27229,0
+FDIF.US,D,20241016,000000,30.67,30.76,30.61,30.74,7607,0
+FDIF.US,D,20241017,000000,30.91,30.9525,30.79,30.79,4523,0
+FDIF.US,D,20241018,000000,31.04,31.1142,31.04,31.1,5170,0
+FDIF.US,D,20241021,000000,30.94,31.0333,30.83,31,16538,0
+FDIF.US,D,20241022,000000,30.86,30.92,30.81,30.92,5997,0
+FDIF.US,D,20241023,000000,30.76,30.76,30.36,30.5,3646,0
+FDIF.US,D,20241024,000000,30.6377,30.6995,30.56,30.62,2116,0
+FDIF.US,D,20241025,000000,30.855,30.9652,30.64,30.71,19125,0
+FDIF.US,D,20241028,000000,30.72,30.9,30.72,30.79,6156,0
+FDIF.US,D,20241029,000000,30.89,30.97,30.89,30.97,3493,0
+FDIF.US,D,20241030,000000,30.88,31.08,30.85,30.85,5104,0
+FDIF.US,D,20241031,000000,30.62,30.64,30.33,30.37,4205,0
+FDIF.US,D,20241101,000000,30.675,30.7628,30.605,30.605,3460,0
+FDIF.US,D,20241104,000000,30.52,30.74,30.52,30.62,8998,0
+FDIF.US,D,20241105,000000,30.7127,31,30.7127,31,6960,0
+FDIF.US,D,20241106,000000,31.76,31.76,31.3,31.6,11371,0
+FDIF.US,D,20241107,000000,31.74,32.0166,31.74,32,12607,0
+FDIF.US,D,20241108,000000,31.89,31.9509,31.85,31.9,7217,0
+FDIF.US,D,20241111,000000,32,32.29,32,32.25,11437,0
+FDIF.US,D,20241112,000000,32.08,32.295,32.03,32.1,9110,0
+FDIF.US,D,20241113,000000,32.09,32.2085,31.94,31.955,18989,0
+FDIF.US,D,20241114,000000,32,32,31.68,31.68,6628,0
+FDIF.US,D,20241115,000000,31.42,31.42,31.03,31.12,11824,0
+FDIF.US,D,20241118,000000,31.18,31.39,31.1,31.27,10511,0
+FDIF.US,D,20241119,000000,31.34,31.65,31.33,31.65,4813,0
+FDIF.US,D,20241120,000000,31.69,31.73,31.41,31.73,1300,0
+FDIF.US,D,20241121,000000,31.74,32.01,31.74,31.87,3053,0
+FDIF.US,D,20241122,000000,31.92,32.15,31.92,32.15,3267,0
+FDIF.US,D,20241125,000000,32.56,32.56,32.32,32.44,8108,0
+FDIF.US,D,20241126,000000,32.41,32.41,32.35,32.36,2715,0
+FDIF.US,D,20241127,000000,32.375,32.4382,32.14,32.3,8372,0
+FDIF.US,D,20241129,000000,32.47,32.54,32.47,32.52,2352,0
+FDIF.US,D,20241202,000000,32.55,32.72,32.525,32.72,10232,0
+FDIF.US,D,20241203,000000,32.69,32.81,32.69,32.8,7384,0
+FDIF.US,D,20241204,000000,33,33.22,33,33.22,6582,0
+FDIF.US,D,20241205,000000,33.22,33.22,32.9682,32.9682,8048,0
+FDIF.US,D,20241206,000000,33.03,33.3069,33.03,33.22,3224,0
+FDIF.US,D,20241209,000000,33.31,33.3899,32.95,32.99,9752,0
+FDIF.US,D,20241210,000000,32.95,32.95,32.7,32.73,2329,0
+FDIF.US,D,20241211,000000,33.16,33.1875,33.03,33.18,2538,0
+FDIF.US,D,20241212,000000,32.99,33.04,32.8,32.8,3281,0
+FDIF.US,D,20241213,000000,32.91,32.9383,32.6288,32.7208,3918,0
+FDIF.US,D,20241216,000000,32.66,33.0137,32.66,32.93,11651,0
+FDIF.US,D,20241217,000000,32.7865,32.8085,32.661,32.73,5291,0
+FDIF.US,D,20241218,000000,32.92,32.92,31.62,31.68,8371,0
+FDIF.US,D,20241219,000000,32,32.0497,31.67,31.705,14866,0
+FDIF.US,D,20241220,000000,31.39,32.1764,31.39,31.97,6993,0
+FDIF.US,D,20241223,000000,32,32.14,31.8182,32.14,13666,0
+FDIF.US,D,20241224,000000,32.12,32.388,32.12,32.25,3948,0
+FDIF.US,D,20241226,000000,32.345,32.49,32.32,32.47,8678,0
+FDIF.US,D,20241227,000000,32.23,32.2398,31.96,32.0797,6319,0
+FDIF.US,D,20241230,000000,31.6,31.9048,31.5266,31.71,3637,0
+FDIF.US,D,20241231,000000,31.71,31.84,31.5256,31.58,11492,0
+FDIF.US,D,20250102,000000,31.7,31.91,31.4597,31.6108,16410,0
+FDIF.US,D,20250103,000000,31.74,32.17458,31.74,32.15,13538,0
+FDIF.US,D,20250106,000000,32.48,32.6297,32.4174,32.46,9726,0
+FDIF.US,D,20250107,000000,32.57,32.6547,31.93,32.02,13023,0
+FDIF.US,D,20250108,000000,32.03,32.1,31.82,31.99,8445,0
+FDIF.US,D,20250110,000000,31.63,31.68,31.3068,31.47,14711,0
+FDIF.US,D,20250113,000000,31.02,31.29,30.99,31.29,7258,0
+FDIF.US,D,20250114,000000,31.68,31.68,31.21,31.43,12218,0
+FDIF.US,D,20250115,000000,31.91,32.1039,31.87,31.99,5125,0
+FDIF.US,D,20250116,000000,32.1717,32.3146,32.13,32.13,7863,0
+FDIF.US,D,20250117,000000,32.54,32.54,32.423,32.44,5909,0
+FDIF.US,D,20250121,000000,32.57,32.93,32.57,32.91,8820,0
+FDIF.US,D,20250122,000000,33.09,33.2825,33.09,33.19,7367,0
+FDIF.US,D,20250123,000000,33.06,33.3,33.0137,33.3,17199,0
+FDIF.US,D,20250124,000000,33.45,33.5406,33.37,33.43,10792,0
+FDIF.US,D,20250127,000000,32.7,32.9791,32.45,32.78,14023,0
+FDIF.US,D,20250128,000000,32.77,33.3001,32.77,33.23,14031,0
+FDIF.US,D,20250129,000000,33.27,33.27,33.0008,33.1718,10830,0
+FDIF.US,D,20250130,000000,33.4285,33.555,33.2701,33.4317,5752,0
+FDIF.US,D,20250131,000000,33.43,33.7922,33.24,33.24,6877,0
+FDIF.US,D,20250203,000000,32.55,33.03,32.5392,32.86,9455,0
+FDIF.US,D,20250204,000000,32.99,33.26,32.99,33.26,17492,0
+FDIF.US,D,20250205,000000,33.22,33.51,33.2101,33.51,2888,0
+FDIF.US,D,20250206,000000,33.51,33.59,33.3416,33.46,10548,0
+FDIF.US,D,20250207,000000,33.41,33.63,33.21,33.21,4985,0
+FDIF.US,D,20250210,000000,33.51,33.5538,33.5099,33.52,6693,0
+FDIF.US,D,20250211,000000,33.36,33.3707,33.28,33.3595,1982,0
+FDIF.US,D,20250212,000000,33.05,33.3572,33.03,33.34,6077,0
+FDIF.US,D,20250213,000000,33.31,33.63,33.29,33.63,9577,0
+FDIF.US,D,20250214,000000,33.59,33.72,33.59,33.72,5633,0
+FDIF.US,D,20250218,000000,33.72,33.944,33.71,33.83,13022,0
+FDIF.US,D,20250219,000000,33.7,33.721,33.56,33.66,4909,0
+FDIF.US,D,20250220,000000,33.5,33.53,33.34,33.53,11891,0
+FDIF.US,D,20250221,000000,33.49,33.49,32.73,32.74,9325,0
+FDIF.US,D,20250224,000000,32.78,32.87,32.29,32.4005,17957,0
+FDIF.US,D,20250225,000000,32.3501,32.3501,31.83,32.1378,12985,0
+FDIF.US,D,20250226,000000,32.28,32.48,32.176,32.24,5551,0
+FDIF.US,D,20250227,000000,32.32,32.32,31.57,31.57,2767,0
+FDIF.US,D,20250228,000000,31.37,31.72,31.24,31.72,17271,0
+FDIF.US,D,20250303,000000,31.74,32.02,31.1,31.16,7037,0
+FDIF.US,D,20250304,000000,30.95,31.2799,30.5143,31.0649,8284,0
+FDIF.US,D,20250305,000000,31.24,31.72,31.1001,31.72,4550,0
+FDIF.US,D,20250306,000000,31.24,31.47,30.74,30.8,7320,0
+FDIF.US,D,20250307,000000,30.78,30.9061,30.1528,30.89,15378,0
+FDIF.US,D,20250310,000000,30.28,30.28,29.41,29.65,12036,0
+FDIF.US,D,20250311,000000,29.63,30.02,29.47,29.78,8486,0
+FDIF.US,D,20250312,000000,30.15,30.25,29.82,30.09,5892,0
+FDIF.US,D,20250313,000000,30.01,30.01,29.44,29.54,7894,0
+FDIF.US,D,20250314,000000,30,30.31,30,30.31,7184,0
+FDIF.US,D,20250317,000000,30.32,30.83,30.32,30.71,12960,0
+FDIF.US,D,20250318,000000,30.69,30.69,30.29,30.39,7955,0
+FDIF.US,D,20250319,000000,30.5095,30.89,30.491,30.7484,10305,0
+FDIF.US,D,20250320,000000,30.4,30.82,30.4,30.7,2625,0
+FDIF.US,D,20250321,000000,30.32,30.649,30.32,30.649,4745,0
+FDIF.US,D,20250324,000000,30.73,31.165,30.73,31.15,9538,0
+FDIF.US,D,20250325,000000,31.278,31.29,31.1756,31.23,3584,0
+FDIF.US,D,20250326,000000,31.16,31.16,30.4757,30.6,9147,0
+FDIF.US,D,20250327,000000,30.69,30.69,30.3481,30.53,6396,0
+FDIF.US,D,20250328,000000,29.97,29.97,29.75,29.83,3620,0
+FDIF.US,D,20250331,000000,29.16,29.59,28.9215,29.59,7031,0
+FDIF.US,D,20250401,000000,29.46,29.7947,29.41,29.6802,5441,0
+FDIF.US,D,20250402,000000,29.28,30.03,29.28,30,2814,0
+FDIF.US,D,20250403,000000,28.79,29.03,28.45,28.58,17560,0
+FDIF.US,D,20250404,000000,27.66,27.66,26.64,26.64,15528,0
+FDIF.US,D,20250407,000000,25.43,26.81,25.41,26.5,22366,0
+FDIF.US,D,20250408,000000,27.76,27.76,25.75,26.15,11007,0
+FDIF.US,D,20250409,000000,26.11,28.69,25.25,28.69,5669,0
+FDIF.US,D,20250410,000000,27.85,28.0768,27.03,27.74,9091,0
+FDIF.US,D,20250411,000000,27.6819,28.23,27.41,28.23,6099,0
+FDIF.US,D,20250414,000000,28.48,28.65,28.23,28.42,6145,0
+FDIF.US,D,20250415,000000,28.42,28.72,28.42,28.58,13255,0
+FDIF.US,D,20250416,000000,28.14,28.402,27.9001,28.09,3983,0
+FDIF.US,D,20250417,000000,28.115,28.25,27.96,28.06,5024,0
+FDIF.US,D,20250421,000000,27.74,27.85,27.2888,27.48,6289,0
+FDIF.US,D,20250422,000000,27.83,28.2701,27.83,28.26,2965,0
+FDIF.US,D,20250423,000000,28.9,29.33,28.7,28.72,5657,0
+FDIF.US,D,20250424,000000,28.98,29.52,28.9625,29.52,3783,0
+FDIF.US,D,20250425,000000,29.43,29.7,29.43,29.6844,4378,0
+FDIF.US,D,20250428,000000,29.68,29.74,29.47,29.7,6005,0
+FDIF.US,D,20250429,000000,29.7,29.91,29.69,29.91,6735,0
+FDIF.US,D,20250430,000000,29.4,29.98,29.4,29.98,8339,0
+FDIF.US,D,20250501,000000,30.2004,30.44,30.18,30.18,5895,0
+FDIF.US,D,20250502,000000,30.62,30.8199,30.62,30.75,9264,0
+FDIF.US,D,20250505,000000,30.68,30.9499,30.51,30.795,3532,0
+FDIF.US,D,20250506,000000,30.49,30.6638,30.48,30.48,8744,0
+FDIF.US,D,20250507,000000,30.46,30.55,30.39,30.49,14254,0
+FDIF.US,D,20250508,000000,30.71,31.01,30.6,30.77,15463,0
+FDIF.US,D,20250509,000000,30.97,31.06,30.77,30.83,9598,0
+FDIF.US,D,20250512,000000,31.88,31.88,31.5324,31.79,10726,0
+FDIF.US,D,20250513,000000,31.8878,32.17,31.8878,32.01,6006,0
+FDIF.US,D,20250514,000000,32.25,32.25,32.02,32.06,7515,0
+FDIF.US,D,20250515,000000,32.08,32.22,31.89,32.22,3287,0
+FDIF.US,D,20250516,000000,32.18,32.33,32.18,32.27,6733,0
+FDIF.US,D,20250519,000000,31.88,32.3,31.7701,32.3,9205,0
+FDIF.US,D,20250520,000000,32.33,32.33,32.27,32.32,2237,0
+FDIF.US,D,20250521,000000,32.1676,32.2601,31.8,31.8,4614,0
+FDIF.US,D,20250522,000000,31.74,31.8822,31.74,31.75,3167,0
+FDIF.US,D,20250523,000000,31.42,31.73,31.34,31.73,3999,0
+FDIF.US,D,20250527,000000,32,32.18,32,32.06,4279,0
+FDIF.US,D,20250528,000000,32.06,32.06,31.83,31.83,6356,0
+FDIF.US,D,20250529,000000,32.29,32.29,31.86,31.86,10764,0
+FDIF.US,D,20250530,000000,31.767,31.97,31.6565,31.97,3305,0
+FDIF.US,D,20250602,000000,31.82,32.06,31.64,32.06,7236,0
+FDIF.US,D,20250603,000000,32,32.26,32,32.1904,4016,0
+FDIF.US,D,20250604,000000,32.35,32.49,32.35,32.35,5112,0
+FDIF.US,D,20250605,000000,32.5,32.75,32.44,32.64,15658,0
+FDIF.US,D,20250606,000000,32.78,32.84,32.7582,32.77,4979,0
+FDIF.US,D,20250609,000000,32.86,32.96,32.79,32.87,8606,0
+FDIF.US,D,20250610,000000,32.96,33,32.83,33,6363,0
+FDIF.US,D,20250611,000000,32.98,33.09,32.76,32.76,11526,0
+FDIF.US,D,20250612,000000,32.85,32.93,32.81,32.81,3429,0
+FDIF.US,D,20250613,000000,32.3,32.65,32.241,32.26,12533,0
+FDIF.US,D,20250616,000000,32.61,32.8332,32.61,32.82,4310,0
+FDIF.US,D,20250617,000000,32.6,32.6,32.3,32.3,3791,0
+FDIF.US,D,20250618,000000,32.34,32.61,32.31,32.31,9157,0
+FDIF.US,D,20250620,000000,32.61,32.61,32.07,32.21,9627,0
+FDIF.US,D,20250623,000000,31.96,32.36,31.9,32.32,7903,0
+FDIF.US,D,20250624,000000,32.81,33.19,32.7707,33.04,4706,0
+FDIF.US,D,20250625,000000,33.17,33.1768,33.02,33.065,7446,0
+FDIF.US,D,20250626,000000,33.18,33.31,33.18,33.31,7572,0
+FDIF.US,D,20250627,000000,33.51,33.722,33.4127,33.53,10561,0
+FDIF.US,D,20250630,000000,33.99,33.99,33.3014,33.74,10048,0
+FDIF.US,D,20250701,000000,33.63,33.63,33.38,33.51,6638,0
+FDIF.US,D,20250702,000000,33.46,33.76,33.46,33.76,2754,0
+FDIF.US,D,20250703,000000,33.91,33.9871,33.9,33.93,1500,0
+FDIF.US,D,20250707,000000,33.71,33.7822,33.63,33.63,3441,0
+FDIF.US,D,20250708,000000,33.75,33.75,33.64,33.71,1994,0
+FDIF.US,D,20250709,000000,33.74,33.95,33.74,33.91,4626,0
+FDIF.US,D,20250710,000000,33.772,33.96,33.7678,33.8717,2828,0
+FDIF.US,D,20250711,000000,33.74,33.74,33.55,33.555,8012,0
+FDIF.US,D,20250714,000000,33.52,33.84,33.52,33.67,8201,0
+FDIF.US,D,20250715,000000,33.7968,33.8199,33.69,33.69,4522,0
+FDIF.US,D,20250716,000000,33.74,33.99,33.6299,33.941,5307,0
+FDIF.US,D,20250717,000000,33.97,34.3066,33.97,34.3066,4700,0
+FDIF.US,D,20250718,000000,34.32,34.335,34.08,34.155,5344,0
+FDIF.US,D,20250721,000000,34.33,34.4,34.1798,34.1798,10031,0
+FDIF.US,D,20250722,000000,34.19,34.19,34,34.1569,3702,0
+FDIF.US,D,20250723,000000,34.4,34.5972,34.36,34.5872,2447,0
+FDIF.US,D,20250724,000000,34.6638,34.6638,34.57,34.5869,4403,0
+FDIF.US,D,20250725,000000,34.74,34.74,32.5,34.6178,7038,0
+FDIF.US,D,20250728,000000,34.61,34.6272,34.5101,34.5101,3232,0
+FDIF.US,D,20250729,000000,34.6,34.6,34.25,34.2784,20130,0
+FDIF.US,D,20250730,000000,34.32,34.5489,34.22,34.3479,9579,0
+FDIF.US,D,20250731,000000,34.63,34.67,34.2191,34.2191,8880,0
+FDIF.US,D,20250801,000000,33.33,33.5668,33.32,33.5668,4118,0
+FDIF.US,D,20250804,000000,33.89,34.22,33.89,34.2044,13785,0
+FDIF.US,D,20250805,000000,34.15,34.15,33.9101,34.0397,2714,0
+FDIF.US,D,20250806,000000,33.9,34.2398,33.9,34.2398,4049,0
+FDIF.US,D,20250807,000000,34.31,34.31,33.86,34.1269,3091,0
+FDIF.US,D,20250808,000000,34.208,34.2168,34.0758,34.08,1458,0
+FDIF.US,D,20250811,000000,34.08,34.09,33.8212,33.8531,6051,0
+FDIF.US,D,20250812,000000,34.1,34.33,34.1,34.33,8412,0
+FDIF.US,D,20250813,000000,34.52,34.6189,34.44,34.6189,3191,0
+FDIF.US,D,20250814,000000,34.35,34.5,34.2875,34.4785,5348,0
+FDIF.US,D,20250815,000000,34.48,34.5371,34.41,34.5363,9011,0
+FDIF.US,D,20250818,000000,34.45,34.6,34.45,34.5874,8073,0
+FDIF.US,D,20250819,000000,34.555,34.555,34.11,34.1228,15194,0
+FDIF.US,D,20250820,000000,34,34.0412,33.64,34.0412,3861,0
+FDIF.US,D,20250821,000000,33.9,33.96,33.8156,33.9169,4738,0
+FDIF.US,D,20250822,000000,34.0722,34.7199,33.99,34.6828,7755,0
+FDIF.US,D,20250825,000000,34.6,34.67,34.515,34.515,3060,0
+FDIF.US,D,20250826,000000,34.64,34.6487,34.4989,34.6468,6782,0
+FDIF.US,D,20250827,000000,34.5368,34.67,34.5368,34.6349,3907,0
+FDIF.US,D,20250828,000000,34.81,34.8756,34.7408,34.8587,4949,0
+FDIF.US,D,20250829,000000,34.75,34.75,34.5,34.5377,5634,0
+FDIF.US,D,20250902,000000,34.01,34.28,33.94,34.28,6239,0
+FDIF.US,D,20250903,000000,34.24,34.3,34.18,34.285,6051,0
+FDIF.US,D,20250904,000000,34.38,34.585,34.29,34.585,3248,0
+FDIF.US,D,20250905,000000,34.86,34.86,34.47,34.7481,2723,0
+FDIF.US,D,20250908,000000,34.89,35.1199,34.89,35.0454,7372,0
+FDIF.US,D,20250909,000000,35.02,35.1549,34.98,35.1549,4190,0
+FDIF.US,D,20250910,000000,35.11,35.1132,34.7376,34.78,9047,0
+FDIF.US,D,20250911,000000,34.5,35.2492,34.5,35.2143,17944,0
+FDIF.US,D,20250912,000000,35.13,35.15,35.045,35.0791,3629,0
+FDIF.US,D,20250915,000000,35.18,35.25,35.1601,35.2345,6250,0
+FDIF.US,D,20250916,000000,35.22,35.3,35.1,35.2618,3613,0
+FDIF.US,D,20250917,000000,35.24,35.4,35.1956,35.255,4508,0
+FDIF.US,D,20250918,000000,35.48,35.7781,35.47,35.7781,2345,0
+FDIF.US,D,20250919,000000,35.83,35.83,35.62,35.7587,7677,0
+FDIF.US,D,20250922,000000,35.59,35.91,35.5776,35.9057,6070,0
+FDIF.US,D,20250923,000000,35.97,35.97,35.54,35.58,14302,0
+FDIF.US,D,20250924,000000,35.5781,35.5781,35.3329,35.3341,2106,0
+FDIF.US,D,20250925,000000,35,35.13,34.9,35.075,4469,0
+FDIF.US,D,20250926,000000,35.15,35.245,35.15,35.245,3012,0
+FDIF.US,D,20250929,000000,35.44,35.5418,35.4397,35.4631,3409,0
+FDIF.US,D,20250930,000000,35.5,35.5227,35.24,35.5227,20828,0
+FDIF.US,D,20251001,000000,35.31,35.5779,35.31,35.5777,3451,0
+FDIF.US,D,20251002,000000,35.62,35.81,35.5403,35.7951,6427,0
+FDIF.US,D,20251003,000000,35.86,36.0399,35.84,35.8796,7907,0
+FDIF.US,D,20251006,000000,36.13,36.41,36.13,36.1946,10955,0
+FDIF.US,D,20251007,000000,36.21,36.25,35.75,35.895,3419,0
+FDIF.US,D,20251008,000000,36.1515,36.31,36.1515,36.3028,7130,0
+FDIF.US,D,20251009,000000,36.22,36.22,36.09,36.1755,14835,0
+FDIF.US,D,20251010,000000,36.2145,36.2145,34.9593,34.9593,5233,0
+FDIF.US,D,20251013,000000,35.4,35.59,35.298,35.5532,11021,0
+FDIF.US,D,20251014,000000,35.3,35.655,35.3,35.4753,1732,0
+FDIF.US,D,20251015,000000,35.76,35.89,35.48,35.5672,2313,0
+FDIF.US,D,20251016,000000,35.76,35.83,35.2013,35.3114,6426,0
+FDIF.US,D,20251017,000000,35.11,35.3431,35.11,35.3238,3070,0
+FDIF.US,D,20251020,000000,35.63,35.908,35.63,35.8999,6046,0
+FDIF.US,D,20251021,000000,35.84,36.03,35.79,35.927,13978,0
+FDIF.US,D,20251022,000000,35.88,35.88,35.42,35.5478,2919,0
+FDIF.US,D,20251023,000000,35.53,35.92,35.53,35.875,4973,0
+FDIF.US,D,20251024,000000,36.23,36.3332,36.1742,36.1742,7163,0
+FDIF.US,D,20251027,000000,36.61,36.624,36.49,36.61,5618,0
+FDIF.US,D,20251028,000000,36.65,36.65,36.51,36.605,3317,0
+FDIF.US,D,20251029,000000,36.56,36.74,36.44,36.5053,4027,0
+FDIF.US,D,20251030,000000,36.18,36.4,36.0434,36.0434,4846,0
+FDIF.US,D,20251031,000000,36.39,36.39,36.18,36.3721,3712,0
+FDIF.US,D,20251103,000000,36.5,36.5,36,36.3179,8223,0
+FDIF.US,D,20251104,000000,35.76,36,35.6822,35.6822,4999,0
+FDIF.US,D,20251105,000000,35.48,35.93,35.48,35.805,5799,0
+FDIF.US,D,20251106,000000,35.62,35.62,35.1999,35.345,7830,0
+FDIF.US,D,20251107,000000,35,35.28,34.63,35.279,20864,0
+FDIF.US,D,20251110,000000,35.91,36.0149,35.792,35.9992,6716,0
+FDIF.US,D,20251111,000000,35.96,35.9713,35.82,35.9713,7301,0
+FDIF.US,D,20251112,000000,36.02,36.092,35.8568,35.8568,3965,0
+FDIF.US,D,20251113,000000,35.51,35.65,35.0208,35.0539,2959,0
+FDIF.US,D,20251114,000000,34.77,35.33,34.77,35.0603,8746,0
+FDIF.US,D,20251117,000000,34.94,35.0499,34.5711,34.5711,1254,0
+FDIF.US,D,20251118,000000,34.29,34.68,34.064,34.295,7911,0
+FDIF.US,D,20251119,000000,34.26,34.475,34.03,34.362,5444,0
+FDIF.US,D,20251120,000000,34.928,35.07,33.65,33.6531,11426,0
+FDIF.US,D,20251121,000000,33.71,34.23,33.63,34.0805,5441,0
+FDIF.US,D,20251124,000000,34.2,34.7194,34.2,34.7194,6960,0
+FDIF.US,D,20251125,000000,34.69,35.1603,34.69,35.1603,3093,0
+FDIF.US,D,20251126,000000,35.34,35.4784,35.24,35.3865,8754,0
+FDIF.US,D,20251128,000000,35.5,35.7,35.5,35.6524,5027,0
+FDIF.US,D,20251201,000000,35.33,35.63,35.33,35.431,8522,0
+FDIF.US,D,20251202,000000,35.558,35.65,35.45,35.4719,5868,0
+FDIF.US,D,20251203,000000,35.52,35.82,35.52,35.77,8571,0
+FDIF.US,D,20251204,000000,35.754,35.98,35.754,35.9428,15183,0
+FDIF.US,D,20251205,000000,36.2101,36.2101,36,36.0361,6366,0
+FDIF.US,D,20251208,000000,36.1,36.174,35.93,35.9819,13814,0
+FDIF.US,D,20251209,000000,35.9668,36.05,35.92,35.95,9650,0
+FDIF.US,D,20251210,000000,35.95,36.354,35.95,36.3378,3789,0
+FDIF.US,D,20251211,000000,36.11,36.32,35.99,36.2751,2885,0
+FDIF.US,D,20251212,000000,36.28,36.28,35.51,35.8005,8643,0
+FDIF.US,D,20251215,000000,36,36,35.4947,35.4947,9159,0
+FDIF.US,D,20251216,000000,35.49,35.5541,35.34,35.5541,3140,0
+FDIF.US,D,20251217,000000,35.62,35.62,34.945,34.9783,3047,0
+FDIF.US,D,20251218,000000,35.5,35.545,35.354,35.354,4144,0
+FDIF.US,D,20251219,000000,35.71,35.817,35.6413,35.7165,8056,0
+FDIF.US,D,20251222,000000,36.02,36.255,36.02,36.11,4162,0
+FDIF.US,D,20251223,000000,36.09,36.1999,36.0465,36.15,2692,0
+FDIF.US,D,20251224,000000,36.15,36.2999,36.1,36.2393,2753,0
+FDIF.US,D,20251226,000000,36.21,36.24,36.11,36.23,2356,0
+FDIF.US,D,20251229,000000,36.02,36.16,36.02,36.12,4655,0
+FDIF.US,D,20251230,000000,36.12,36.1886,36.0381,36.0381,4123,0
+FDIF.US,D,20251231,000000,36.11,36.11,35.49,35.8072,5391,0
+FDIF.US,D,20260102,000000,36.07,36.0999,35.8,35.8907,27705,0
+FDIF.US,D,20260105,000000,36.2305,36.52,36.2305,36.44,4700,0
+FDIF.US,D,20260106,000000,36.46,36.92,36.46,36.92,8333,0
+FDIF.US,D,20260107,000000,36.83,37.08,36.82,36.93,4035,0
+FDIF.US,D,20260108,000000,36.86,36.86,36.57,36.655,7735,0
+FDIF.US,D,20260109,000000,36.72,36.94,36.72,36.8104,12402,0
+FDIF.US,D,20260112,000000,36.71,36.87,36.63,36.865,7667,0
+FDIF.US,D,20260113,000000,36.714,36.714,36.49,36.5774,4917,0
+FDIF.US,D,20260114,000000,36.43,36.48,36.2699,36.4363,4866,0
+FDIF.US,D,20260115,000000,36.73,36.79,36.46,36.51,2495,0
+FDIF.US,D,20260116,000000,36.66,36.8,36.48,36.52,9429,0
+FDIF.US,D,20260120,000000,36.02,36.2,35.84,35.8841,4194,0
+FDIF.US,D,20260121,000000,36.04,36.3599,35.87,36.2071,3268,0
+FDIF.US,D,20260122,000000,36.53,37.23,36.53,36.605,5220,0
+FDIF.US,D,20260123,000000,36.62,36.6999,36.46,36.565,5335,0
+FDIF.US,D,20260126,000000,36.6,36.79,36.53,36.6882,5248,0
+FDIF.US,D,20260127,000000,36.82,36.8986,36.52,36.8635,3951,0
+FDIF.US,D,20260128,000000,36.98,36.98,36.64,36.6798,9531,0
+FDIF.US,D,20260129,000000,35.86,36.295,35.86,36.295,4416,0
+FDIF.US,D,20260130,000000,36.09,36.22,35.63,35.6663,5104,0
+FDIF.US,D,20260202,000000,35.84,36.02,35.74,35.79,13177,0
+FDIF.US,D,20260203,000000,35.83,35.83,34.73,35.0869,10880,0
+FDIF.US,D,20260204,000000,35.15,35.15,34.3501,34.61,14446,0
+FDIF.US,D,20260205,000000,34.35,34.575,33.92,33.965,17156,0
+FDIF.US,D,20260206,000000,34.27,34.79,34.26,34.79,14549,0
+FDIF.US,D,20260209,000000,34.73,35.3286,34.73,35.205,7961,0
+FDIF.US,D,20260210,000000,35.33,35.63,35.32,35.375,4445,0
+FDIF.US,D,20260211,000000,35.61,35.61,34.88,35.045,20569,0
+FDIF.US,D,20260212,000000,35,35.0425,34.135,34.2,10009,0
+FDIF.US,D,20260213,000000,34.2,34.645,34.2,34.4221,7073,0
+FDIF.US,D,20260217,000000,34.21,34.58,34.17,34.5464,10142,0
+FDIF.US,D,20260218,000000,34.64,35.1099,34.64,34.92,6959,0

daily/us/nasdaq etfs/frdd.us.txt

@@ -0,0 +1,59 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRDD.US,D,20250728,000000,24.77,24.8422,24.77,24.8422,296,0
+FRDD.US,D,20250731,000000,25.51,25.51,25.2753,25.2753,315,0
+FRDD.US,D,20250801,000000,25.94,25.94,25.8856,25.8856,214,0
+FRDD.US,D,20250807,000000,25.02,25.03,24.823,24.823,423,0
+FRDD.US,D,20250829,000000,23.46,23.4815,23.46,23.4815,456,0
+FRDD.US,D,20250905,000000,23.53,23.612,23.53,23.612,100,0
+FRDD.US,D,20250910,000000,24.37,24.37,24.251,24.251,101,0
+FRDD.US,D,20250911,000000,23.662,23.662,23.5697,23.5697,122,0
+FRDD.US,D,20251003,000000,22.25,22.25,21.7971,21.7971,104,0
+FRDD.US,D,20251008,000000,23.51,23.51,23.3595,23.3595,330,0
+FRDD.US,D,20251009,000000,23.34,23.8662,23.34,23.8662,1406,0
+FRDD.US,D,20251010,000000,23.76,24.0569,23.69,24.0569,1276,0
+FRDD.US,D,20251021,000000,22.06,22.18,21.7957,21.7957,1144,0
+FRDD.US,D,20251022,000000,21.9,22.0646,21.9,22.0646,1217,0
+FRDD.US,D,20251023,000000,22.29,22.29,22.17,22.2441,5594,0
+FRDD.US,D,20251024,000000,20.94,20.94,19.395,19.5966,14032,0
+FRDD.US,D,20251027,000000,19.71,20.4206,19.71,20.4206,3583,0
+FRDD.US,D,20251028,000000,20.53,20.5505,20.33,20.5505,1635,0
+FRDD.US,D,20251029,000000,20.31,20.48,20.21,20.4047,1165,0
+FRDD.US,D,20251031,000000,20.58,20.67,20.58,20.6013,1804,0
+FRDD.US,D,20251103,000000,20.76,20.81,20.76,20.7918,1051,0
+FRDD.US,D,20251105,000000,20.81,20.89,20.5792,20.5792,1093,0
+FRDD.US,D,20251106,000000,20.53,20.6062,20.49,20.6062,1063,0
+FRDD.US,D,20251107,000000,20.38,20.42,20.2497,20.2497,1031,0
+FRDD.US,D,20251110,000000,20.47,20.51,20.3349,20.3349,1023,0
+FRDD.US,D,20251111,000000,20.02,20.0891,19.89,20.0891,1017,0
+FRDD.US,D,20251112,000000,19.86,19.95,19.86,19.9312,1411,0
+FRDD.US,D,20251113,000000,19.91,20.1581,19.91,20.1581,1114,0
+FRDD.US,D,20251114,000000,20.16,20.2822,20.09,20.2822,1008,0
+FRDD.US,D,20251117,000000,20.81,20.81,20.7465,20.7465,235,0
+FRDD.US,D,20251118,000000,20.74,20.76,20.5323,20.5323,1055,0
+FRDD.US,D,20251119,000000,20.37,20.7391,20.33,20.7391,1238,0
+FRDD.US,D,20251120,000000,20.73,21.5508,20.73,21.5508,1646,0
+FRDD.US,D,20251121,000000,21.3,21.3,20.67,20.8131,13649,0
+FRDD.US,D,20251124,000000,20.63,20.6438,20.62,20.6438,1077,0
+FRDD.US,D,20251125,000000,20.13,20.3005,20.13,20.3005,1025,0
+FRDD.US,D,20251126,000000,20.2788,20.2903,20.2788,20.2903,175,0
+FRDD.US,D,20251201,000000,20.2,20.3493,20.2,20.3493,444,0
+FRDD.US,D,20251202,000000,20.57,20.6513,20.56,20.6513,1250,0
+FRDD.US,D,20251203,000000,20.54,20.56,20.4309,20.4309,946,0
+FRDD.US,D,20251211,000000,20.07,20.07,19.6522,19.6522,876,0
+FRDD.US,D,20251212,000000,19.54,19.54,19.381,19.4813,664,0
+FRDD.US,D,20251215,000000,19.68,19.68,19.5951,19.5951,12925,0
+FRDD.US,D,20251222,000000,19.9413,19.9413,19.9076,19.9076,114,0
+FRDD.US,D,20251226,000000,19.935,19.935,19.895,19.895,100,0
+FRDD.US,D,20251230,000000,19.91,19.9836,19.91,19.9836,119,0
+FRDD.US,D,20260108,000000,18.38,18.38,18.27,18.373,1261,0
+FRDD.US,D,20260114,000000,19.02,19.11,19.02,19.097,350,0
+FRDD.US,D,20260115,000000,18.88,19.1476,18.88,19.1476,181,0
+FRDD.US,D,20260120,000000,19.94,19.94,19.88,19.92,464,0
+FRDD.US,D,20260121,000000,19.2,19.225,19.2,19.225,285,0
+FRDD.US,D,20260128,000000,19.15,19.17,19.1162,19.1162,526,0
+FRDD.US,D,20260129,000000,19.07,19.07,18.8586,18.8586,390,0
+FRDD.US,D,20260205,000000,19.2003,19.28,19.2003,19.28,313,0
+FRDD.US,D,20260210,000000,19.29,19.47,19.29,19.47,5596,0
+FRDD.US,D,20260211,000000,19.271,19.5,19.1344,19.1344,1223,0
+FRDD.US,D,20260213,000000,18.411,18.5831,18.411,18.5831,120,0
+FRDD.US,D,20260217,000000,18.69,18.7,18.5545,18.5545,1430,0

daily/us/nasdaq etfs/ggls.us.txt

@@ -0,0 +1,863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GGLS.US,D,20220912,000000,24.111,24.111,24.0964,24.0964,131,0
+GGLS.US,D,20220913,000000,25.1634,25.5,25.1634,25.4555,929,0
+GGLS.US,D,20220914,000000,25.5247,25.5247,25.3334,25.3334,1713,0
+GGLS.US,D,20220915,000000,25.5487,25.885,25.5487,25.8086,3620,0
+GGLS.US,D,20220916,000000,26.19,26.24,25.8099,25.8219,5200,0
+GGLS.US,D,20220919,000000,26.02,26.02,25.78,25.7882,682,0
+GGLS.US,D,20220920,000000,26.16,26.24,26.16,26.24,252,0
+GGLS.US,D,20220921,000000,26.201,26.73,25.86,26.7068,7146,0
+GGLS.US,D,20220922,000000,26.66,26.66,26.45,26.56,2283,0
+GGLS.US,D,20220923,000000,26.96,26.96,26.9052,26.9052,1801,0
+GGLS.US,D,20220926,000000,27.08,27.08,26.809,27.0259,4570,0
+GGLS.US,D,20220927,000000,26.73,27.31,26.56,27.2422,5035,0
+GGLS.US,D,20220928,000000,27.2333,27.2333,26.47,26.5143,7362,0
+GGLS.US,D,20220929,000000,26.93,27.5401,26.93,27.2035,2284,0
+GGLS.US,D,20220930,000000,27.319,27.7301,27.17,27.7301,9164,0
+GGLS.US,D,20221003,000000,27.4,27.42,26.8942,26.8942,4810,0
+GGLS.US,D,20221004,000000,26.31,26.31,26.05,26.1021,2585,0
+GGLS.US,D,20221005,000000,26.749,26.77,26.14,26.14,3117,0
+GGLS.US,D,20221006,000000,25.94,26.1349,25.89,26.1349,3304,0
+GGLS.US,D,20221007,000000,26.639,26.91,26.5887,26.83,5142,0
+GGLS.US,D,20221010,000000,26.78,27.18,26.78,27.0399,5807,0
+GGLS.US,D,20221011,000000,27.16,27.2503,26.75,27.2503,6213,0
+GGLS.US,D,20221012,000000,26.95,27.2,26.91,27.14,5241,0
+GGLS.US,D,20221013,000000,27.86,27.9805,26.6,26.712,13282,0
+GGLS.US,D,20221014,000000,26.99,27.42,26.99,27.42,8940,0
+GGLS.US,D,20221017,000000,26.59,26.59,26.25,26.482,4746,0
+GGLS.US,D,20221018,000000,25.61,26.2923,25.57,26.2923,8462,0
+GGLS.US,D,20221019,000000,26.259,26.6798,26.2517,26.5332,11048,0
+GGLS.US,D,20221020,000000,26.359,26.5885,25.87,26.4279,12210,0
+GGLS.US,D,20221021,000000,26.9891,26.9891,26.14,26.1433,17756,0
+GGLS.US,D,20221024,000000,26.15,26.369,25.8013,25.8013,8878,0
+GGLS.US,D,20221025,000000,25.6,25.68,25.2399,25.3097,21757,0
+GGLS.US,D,20221026,000000,27.22,27.629,26.829,27.6221,33119,0
+GGLS.US,D,20221027,000000,28.185,28.451,28.051,28.4022,5827,0
+GGLS.US,D,20221028,000000,28.1,28.1,27.13,27.1796,4647,0
+GGLS.US,D,20221031,000000,27.39,27.7293,27.39,27.6882,4198,0
+GGLS.US,D,20221101,000000,27.35,28.8538,27.35,28.8538,4236,0
+GGLS.US,D,20221102,000000,28.92,29.9472,28.73,29.9472,10736,0
+GGLS.US,D,20221103,000000,30.339,31.179,30.299,31.1573,14344,0
+GGLS.US,D,20221104,000000,30.45,30.9795,30.0452,30.0452,3995,0
+GGLS.US,D,20221107,000000,29.73,29.83,29.3571,29.3571,9158,0
+GGLS.US,D,20221108,000000,29.21,29.3,29.0801,29.2483,3123,0
+GGLS.US,D,20221109,000000,29.37,29.74,29.349,29.7319,4442,0
+GGLS.US,D,20221110,000000,28.01,28.0133,27.44,27.5129,19894,0
+GGLS.US,D,20221111,000000,27.29,27.519,26.6431,26.8116,43718,0
+GGLS.US,D,20221114,000000,27.1799,27.1799,26.91,26.9978,2704,0
+GGLS.US,D,20221115,000000,26.211,26.539,25.9,26.2334,4620,0
+GGLS.US,D,20221116,000000,26.279,26.35,25.9451,26.124,16835,0
+GGLS.US,D,20221117,000000,26.71,26.71,26.08,26.2687,20136,0
+GGLS.US,D,20221118,000000,26.3,26.71,26.23,26.5242,11764,0
+GGLS.US,D,20221121,000000,26.55,27.06,26.287,27.0039,10210,0
+GGLS.US,D,20221122,000000,26.97,27.3619,26.57,26.601,7984,0
+GGLS.US,D,20221123,000000,26.34,26.34,26.2,26.2642,2788,0
+GGLS.US,D,20221125,000000,26.37,26.4939,26.37,26.4939,2376,0
+GGLS.US,D,20221128,000000,26.7499,26.92,26.7499,26.8757,903,0
+GGLS.US,D,20221129,000000,27.029,27.141,27.021,27.1297,5130,0
+GGLS.US,D,20221130,000000,26.99,26.99,25.5227,25.5284,21464,0
+GGLS.US,D,20221201,000000,25.439,25.68,25.17,25.4869,16322,0
+GGLS.US,D,20221202,000000,25.8042,25.8404,25.5901,25.6377,5847,0
+GGLS.US,D,20221205,000000,25.86,26,25.45,25.8753,11865,0
+GGLS.US,D,20221206,000000,25.87,26.6501,25.87,26.5598,16255,0
+GGLS.US,D,20221207,000000,26.75,27.15,26.62,27.113,19955,0
+GGLS.US,D,20221208,000000,26.92,27.509,26.92,27.4733,50327,0
+GGLS.US,D,20221209,000000,27.415,27.75,27.39,27.74,5095,0
+GGLS.US,D,20221212,000000,27.82,28.04,27.58,27.6049,15728,0
+GGLS.US,D,20221213,000000,26.22,26.96,26.109,26.9438,31479,0
+GGLS.US,D,20221214,000000,26.701,27.27,26.701,27.0754,6407,0
+GGLS.US,D,20221215,000000,27.65,28.42,27.5,28.31,14234,0
+GGLS.US,D,20221216,000000,28.33,28.6434,28.3,28.4,5274,0
+GGLS.US,D,20221219,000000,28.6668,29.069,28.515,29.0322,7469,0
+GGLS.US,D,20221220,000000,29.05,29.259,28.75,28.75,9247,0
+GGLS.US,D,20221221,000000,28.9901,29.0283,28.515,28.6577,13109,0
+GGLS.US,D,20221222,000000,29.109,29.65,29.0499,29.2359,31800,0
+GGLS.US,D,20221223,000000,29.19,29.19,28.66,28.7798,3847,0
+GGLS.US,D,20221227,000000,28.87,29.3537,28.87,29.3537,8769,0
+GGLS.US,D,20221228,000000,29.55,29.81,29.52,29.8043,8869,0
+GGLS.US,D,20221229,000000,29.61,29.61,28.86,28.9946,5875,0
+GGLS.US,D,20221230,000000,29.55,29.58,29.069,29.1,7397,0
+GGLS.US,D,20230103,000000,28.69,28.91,28.2758,28.78,10957,0
+GGLS.US,D,20230104,000000,28.32,29.379,28.32,29.121,8478,0
+GGLS.US,D,20230105,000000,29.551,29.77,29.38,29.71,9394,0
+GGLS.US,D,20230106,000000,29.59,30.219,29.31,29.3845,9848,0
+GGLS.US,D,20230109,000000,28.92,29.145,28.58,29.12,6414,0
+GGLS.US,D,20230110,000000,29.5439,29.599,29.051,29.08,14487,0
+GGLS.US,D,20230111,000000,28.73,28.73,28.07,28.07,13571,0
+GGLS.US,D,20230112,000000,27.95,28.18,27.95,28.13,19747,0
+GGLS.US,D,20230113,000000,28.25,28.35,27.85,27.85,26610,0
+GGLS.US,D,20230117,000000,27.86,28.1022,27.86,28.1022,1382,0
+GGLS.US,D,20230118,000000,27.86,28.26,27.78,28.15,3599,0
+GGLS.US,D,20230119,000000,28.001,28.001,27.5156,27.58,7154,0
+GGLS.US,D,20230120,000000,27,27,26.049,26.0982,80511,0
+GGLS.US,D,20230123,000000,26.19,26.19,25.58,25.6411,28353,0
+GGLS.US,D,20230124,000000,25.97,26.31,25.78,26.1852,37256,0
+GGLS.US,D,20230125,000000,26.86,27.23,26.745,26.88,27266,0
+GGLS.US,D,20230126,000000,26.435,26.5642,26.2,26.2,4983,0
+GGLS.US,D,20230127,000000,25.824,25.84,25.5884,25.75,4093,0
+GGLS.US,D,20230130,000000,26.23,26.38,26.111,26.3625,11560,0
+GGLS.US,D,20230131,000000,26.3353,26.3353,25.8629,25.8629,8624,0
+GGLS.US,D,20230201,000000,25.931,26.14,25.2699,25.47,28583,0
+GGLS.US,D,20230202,000000,23.94,24.08,23.59,23.59,63933,0
+GGLS.US,D,20230203,000000,24.62,24.62,23.66,24.26,38808,0
+GGLS.US,D,20230206,000000,24.83,24.89,24.371,24.71,20230,0
+GGLS.US,D,20230207,000000,24.6104,24.6104,23.56,23.565,14586,0
+GGLS.US,D,20230208,000000,24.691,25.62,24.691,25.4,77839,0
+GGLS.US,D,20230209,000000,25.24,26.83,25.24,26.4838,72584,0
+GGLS.US,D,20230210,000000,26.39,26.685,26.07,26.61,24224,0
+GGLS.US,D,20230213,000000,26.57,26.8001,26.521,26.6219,11562,0
+GGLS.US,D,20230214,000000,26.95,27.27,26.566,26.6,50217,0
+GGLS.US,D,20230215,000000,26.57,26.7299,25.98,26,35576,0
+GGLS.US,D,20230216,000000,26.43,26.46,25.9,26.38,16683,0
+GGLS.US,D,20230217,000000,26.48,26.88,26.48,26.72,10114,0
+GGLS.US,D,20230221,000000,27.11,27.4499,27.0806,27.4,32513,0
+GGLS.US,D,20230222,000000,27.49,27.69,27.37,27.48,16483,0
+GGLS.US,D,20230223,000000,27.44,28.03,27.44,27.709,30224,0
+GGLS.US,D,20230224,000000,28.12,28.41,28.081,28.25,20524,0
+GGLS.US,D,20230227,000000,27.96,28.1428,27.96,28.0341,8101,0
+GGLS.US,D,20230228,000000,28.15,28.15,27.6387,27.9369,6696,0
+GGLS.US,D,20230301,000000,27.69,28.04,27.69,27.84,8056,0
+GGLS.US,D,20230302,000000,27.9839,28.089,27.35,27.35,26594,0
+GGLS.US,D,20230303,000000,27.2,27.2,26.89,26.94,49463,0
+GGLS.US,D,20230306,000000,26.81,26.81,26.3,26.4827,13006,0
+GGLS.US,D,20230307,000000,26.56,26.93,26.44,26.8476,10412,0
+GGLS.US,D,20230308,000000,26.8,26.8,26.2911,26.73,15374,0
+GGLS.US,D,20230309,000000,26.79,27.39,26.426,27.28,22860,0
+GGLS.US,D,20230310,000000,27.33,27.851,27.28,27.8129,15135,0
+GGLS.US,D,20230313,000000,27.99,28.1635,27.335,27.65,10548,0
+GGLS.US,D,20230314,000000,27.28,27.28,26.801,26.8055,11033,0
+GGLS.US,D,20230315,000000,27.03,27.03,26.009,26.11,23236,0
+GGLS.US,D,20230316,000000,26.29,26.3091,24.8557,25.04,58999,0
+GGLS.US,D,20230317,000000,25.35,25.35,24.51,24.76,40394,0
+GGLS.US,D,20230320,000000,25.029,25.12,24.8,24.86,38184,0
+GGLS.US,D,20230321,000000,24.61,24.61,23.688,23.73,33568,0
+GGLS.US,D,20230322,000000,23.87,24.08,23.3501,24.08,25391,0
+GGLS.US,D,20230323,000000,23.62,23.82,23.44,23.58,34723,0
+GGLS.US,D,20230324,000000,23.781,23.9,23.62,23.624,20824,0
+GGLS.US,D,20230327,000000,24.0399,24.3301,23.76,24.28,41749,0
+GGLS.US,D,20230328,000000,24.51,24.91,24.51,24.6286,29241,0
+GGLS.US,D,20230329,000000,24.27,24.65,24.27,24.56,15407,0
+GGLS.US,D,20230330,000000,24.85,24.8918,24.6,24.6872,12925,0
+GGLS.US,D,20230331,000000,24.5257,24.5257,23.9794,23.9803,20802,0
+GGLS.US,D,20230403,000000,24.03,24.26,23.8288,23.8288,14845,0
+GGLS.US,D,20230404,000000,23.81,23.85,23.5985,23.7817,25534,0
+GGLS.US,D,20230405,000000,23.48,23.98,23.48,23.82,13432,0
+GGLS.US,D,20230406,000000,23.72,23.739,22.8605,22.9482,55944,0
+GGLS.US,D,20230410,000000,23.26,23.62,23.17,23.39,51931,0
+GGLS.US,D,20230411,000000,23.33,23.715,23.33,23.61,12561,0
+GGLS.US,D,20230412,000000,23.35,23.85,23.35,23.76,9259,0
+GGLS.US,D,20230413,000000,23.35,23.381,23.15,23.15,13535,0
+GGLS.US,D,20230414,000000,23.19,23.191,22.86,22.8618,28168,0
+GGLS.US,D,20230417,000000,23.78,23.78,23.48,23.4906,43354,0
+GGLS.US,D,20230418,000000,23.58,23.87,23.5799,23.792,7455,0
+GGLS.US,D,20230419,000000,24,24.0731,23.73,23.8841,4401,0
+GGLS.US,D,20230420,000000,23.93,23.96,23.44,23.61,7893,0
+GGLS.US,D,20230421,000000,23.5954,23.76,23.4945,23.6253,8641,0
+GGLS.US,D,20230424,000000,23.6,23.69,23.389,23.49,42588,0
+GGLS.US,D,20230425,000000,23.55,23.959,23.4,23.94,59831,0
+GGLS.US,D,20230426,000000,23.75,24.229,23.43,24.02,44891,0
+GGLS.US,D,20230427,000000,23.85,23.991,22.95,23.1297,64859,0
+GGLS.US,D,20230428,000000,23.3099,23.6104,23.2161,23.2161,80906,0
+GGLS.US,D,20230501,000000,23.2,23.23,23.06,23.2073,31992,0
+GGLS.US,D,20230502,000000,23.25,23.93,23.25,23.62,44741,0
+GGLS.US,D,20230503,000000,23.61,23.6168,23.2901,23.6043,11589,0
+GGLS.US,D,20230504,000000,23.63,23.93,23.63,23.77,34220,0
+GGLS.US,D,20230505,000000,23.82,23.8863,23.57,23.622,41668,0
+GGLS.US,D,20230508,000000,23.7,23.7,23.11,23.1214,10305,0
+GGLS.US,D,20230509,000000,23,23.229,22.651,23.2214,45291,0
+GGLS.US,D,20230510,000000,23.03,23.06,22.015,22.267,89298,0
+GGLS.US,D,20230511,000000,21.56,21.7311,21.08,21.29,81755,0
+GGLS.US,D,20230512,000000,21.211,21.36,21.13,21.1481,13637,0
+GGLS.US,D,20230515,000000,21.41,21.41,21,21.3477,23597,0
+GGLS.US,D,20230516,000000,21.2201,21.241,20.6,20.78,124349,0
+GGLS.US,D,20230517,000000,20.85,20.8999,20.425,20.55,44971,0
+GGLS.US,D,20230518,000000,20.51,20.545,20.1852,20.2253,53837,0
+GGLS.US,D,20230519,000000,20.08,20.33,19.78,20.24,26624,0
+GGLS.US,D,20230522,000000,20.22,20.22,19.67,19.87,33999,0
+GGLS.US,D,20230523,000000,20.079,20.329,19.95,20.29,27553,0
+GGLS.US,D,20230524,000000,20.54,20.71,20.4,20.5688,34278,0
+GGLS.US,D,20230525,000000,19.97,20.225,19.85,20.1293,81211,0
+GGLS.US,D,20230526,000000,20.21,20.21,19.87,19.97,17957,0
+GGLS.US,D,20230530,000000,19.81,20.3641,19.8,20.1,44070,0
+GGLS.US,D,20230531,000000,20.27,20.27,20.0862,20.2403,34718,0
+GGLS.US,D,20230601,000000,20.15,20.221,20.1,20.1,15235,0
+GGLS.US,D,20230602,000000,20,20.0901,19.77,19.9805,10885,0
+GGLS.US,D,20230605,000000,20.03,20.03,19.56,19.75,30422,0
+GGLS.US,D,20230606,000000,19.77,19.86,19.451,19.5478,15692,0
+GGLS.US,D,20230607,000000,19.58,20.32,19.41,20.32,21482,0
+GGLS.US,D,20230608,000000,20.41,20.42,20.23,20.3744,11388,0
+GGLS.US,D,20230609,000000,20.4,20.41,20.14,20.3566,58883,0
+GGLS.US,D,20230612,000000,20.26,20.39,20.071,20.12,8607,0
+GGLS.US,D,20230613,000000,19.89,20.149,19.89,20.1,5204,0
+GGLS.US,D,20230614,000000,20.22,20.485,20.15,20.15,13649,0
+GGLS.US,D,20230615,000000,20.25,20.33,19.89,19.9312,37151,0
+GGLS.US,D,20230616,000000,19.89,20.21,19.8597,20.1827,12841,0
+GGLS.US,D,20230620,000000,20.23,20.395,20.1,20.28,10869,0
+GGLS.US,D,20230621,000000,20.12,20.45,20.12,20.42,23661,0
+GGLS.US,D,20230622,000000,20.64,20.64,19.971,19.99,11764,0
+GGLS.US,D,20230623,000000,20.29,20.29,20.0676,20.12,14797,0
+GGLS.US,D,20230626,000000,20.27,20.79,20.27,20.79,31034,0
+GGLS.US,D,20230627,000000,20.99,21.12,20.69,20.8,27283,0
+GGLS.US,D,20230628,000000,21.03,21.03,20.45,20.48,21951,0
+GGLS.US,D,20230629,000000,20.59,20.739,20.52,20.67,13181,0
+GGLS.US,D,20230630,000000,20.42,20.54,20.34,20.54,10669,0
+GGLS.US,D,20230703,000000,20.6472,20.66,20.501,20.537,15211,0
+GGLS.US,D,20230705,000000,20.63,20.63,20.11,20.24,16458,0
+GGLS.US,D,20230706,000000,20.56,20.7699,20.48,20.52,8455,0
+GGLS.US,D,20230707,000000,20.53,20.64,20.411,20.64,5159,0
+GGLS.US,D,20230710,000000,20.86,21.175,20.85,21.175,23115,0
+GGLS.US,D,20230711,000000,21.28,21.32,20.93,21.0278,29368,0
+GGLS.US,D,20230712,000000,20.6268,20.79,20.5,20.69,14950,0
+GGLS.US,D,20230713,000000,20.42,20.42,19.719,19.745,26721,0
+GGLS.US,D,20230714,000000,19.67,19.69,19.43,19.6,9313,0
+GGLS.US,D,20230717,000000,19.54,19.74,19.42,19.73,3651,0
+GGLS.US,D,20230718,000000,19.88,19.88,19.85,19.87,1596,0
+GGLS.US,D,20230719,000000,19.78,20.18,19.75,20.17,25901,0
+GGLS.US,D,20230720,000000,20.22,20.77,19.88,20.64,29489,0
+GGLS.US,D,20230721,000000,20.61,20.62,20.38,20.52,5388,0
+GGLS.US,D,20230724,000000,20.21,20.29,20.05,20.24,9408,0
+GGLS.US,D,20230725,000000,20.2,20.3399,20,20.1147,71222,0
+GGLS.US,D,20230726,000000,19.03,19.11,18.7,18.9881,48425,0
+GGLS.US,D,20230727,000000,18.66,19.0198,18.42,18.9508,40015,0
+GGLS.US,D,20230728,000000,18.8,18.8,18.359,18.52,23075,0
+GGLS.US,D,20230731,000000,18.5,18.56,18.47,18.49,4679,0
+GGLS.US,D,20230801,000000,18.77,18.77,18.59,18.68,19740,0
+GGLS.US,D,20230802,000000,18.98,19.229,18.94,19.13,14999,0
+GGLS.US,D,20230803,000000,19.2,19.2,18.98,19.12,10686,0
+GGLS.US,D,20230804,000000,18.97,19.1942,18.6923,19.17,18784,0
+GGLS.US,D,20230807,000000,19.04,19.04,18.661,18.68,5734,0
+GGLS.US,D,20230808,000000,18.79,18.9,18.671,18.68,8871,0
+GGLS.US,D,20230809,000000,18.65,18.99,18.65,18.93,6325,0
+GGLS.US,D,20230810,000000,18.68,18.97,18.61,18.95,84252,0
+GGLS.US,D,20230811,000000,19.14,19.16,18.94,18.98,17792,0
+GGLS.US,D,20230814,000000,19.01,19.01,18.71,18.71,9013,0
+GGLS.US,D,20230815,000000,18.75,19.009,18.75,18.94,11672,0
+GGLS.US,D,20230816,000000,19.07,19.209,18.965,19.11,88743,0
+GGLS.US,D,20230817,000000,18.96,19.02,18.655,18.93,37753,0
+GGLS.US,D,20230818,000000,19.16,19.459,19.06,19.29,136957,0
+GGLS.US,D,20230821,000000,19.37,19.44,19.13,19.19,68710,0
+GGLS.US,D,20230822,000000,19.1,19.14,18.89,19.08,22985,0
+GGLS.US,D,20230823,000000,18.9,18.9,18.46,18.57,35512,0
+GGLS.US,D,20230824,000000,18.38,18.97,18.38,18.95,41783,0
+GGLS.US,D,20230825,000000,18.99,19.31,18.9,18.96,26048,0
+GGLS.US,D,20230828,000000,18.8,18.86,18.71,18.78,11959,0
+GGLS.US,D,20230829,000000,18.6,18.6,18.05,18.28,68007,0
+GGLS.US,D,20230830,000000,18.28,18.28,18.07,18.1,16166,0
+GGLS.US,D,20230831,000000,18.04,18.09,17.96,18.08,46057,0
+GGLS.US,D,20230901,000000,18.03,18.219,18.03,18.16,13224,0
+GGLS.US,D,20230905,000000,18.19,18.28,18.09,18.15,7700,0
+GGLS.US,D,20230906,000000,18.11,18.39,18.11,18.32,21399,0
+GGLS.US,D,20230907,000000,18.45,18.45,18.2,18.23,14197,0
+GGLS.US,D,20230908,000000,18.24,18.24,18.0887,18.0887,4799,0
+GGLS.US,D,20230911,000000,18.05,18.1699,18,18.0215,9753,0
+GGLS.US,D,20230912,000000,18.11,18.24,18.05,18.2365,30347,0
+GGLS.US,D,20230913,000000,18.2987,18.3999,18.03,18.06,31369,0
+GGLS.US,D,20230914,000000,17.96,18.09,17.805,17.87,28535,0
+GGLS.US,D,20230915,000000,17.9,18.079,17.9,17.97,26409,0
+GGLS.US,D,20230918,000000,18.06,18.06,17.76,17.89,8544,0
+GGLS.US,D,20230919,000000,17.68,17.75,17.59,17.59,10212,0
+GGLS.US,D,20230920,000000,17.64,18.15,17.64,18.15,32778,0
+GGLS.US,D,20230921,000000,18.48,18.61,18.37,18.605,37228,0
+GGLS.US,D,20230922,000000,18.66,18.66,18.4244,18.6362,10887,0
+GGLS.US,D,20230925,000000,18.66,18.67,18.52,18.52,4891,0
+GGLS.US,D,20230926,000000,18.74,19.069,18.74,18.88,42376,0
+GGLS.US,D,20230927,000000,18.72,18.85,18.5855,18.6,67566,0
+GGLS.US,D,20230928,000000,18.7,18.7,18.2401,18.36,36032,0
+GGLS.US,D,20230929,000000,18.24,18.6,18.17,18.58,22733,0
+GGLS.US,D,20231002,000000,18.44,18.44,18.09,18.11,12188,0
+GGLS.US,D,20231003,000000,18.11,18.4031,18.11,18.35,18710,0
+GGLS.US,D,20231004,000000,18.2,18.28,17.91,17.9322,53171,0
+GGLS.US,D,20231005,000000,18.02,18.189,17.96,17.98,36324,0
+GGLS.US,D,20231006,000000,18,18,17.591,17.6638,65435,0
+GGLS.US,D,20231009,000000,17.84,17.84,17.55,17.5697,23998,0
+GGLS.US,D,20231010,000000,17.56,17.62,17.41,17.62,3451,0
+GGLS.US,D,20231011,000000,17.469,17.469,17.27,17.2945,16808,0
+GGLS.US,D,20231012,000000,17.31,17.5791,17.2785,17.49,33969,0
+GGLS.US,D,20231013,000000,17.4535,17.7799,17.4535,17.72,55968,0
+GGLS.US,D,20231016,000000,17.59,17.59,17.4201,17.48,7230,0
+GGLS.US,D,20231017,000000,17.585,17.71,17.4,17.41,8541,0
+GGLS.US,D,20231018,000000,17.3424,17.705,17.3424,17.64,21915,0
+GGLS.US,D,20231019,000000,17.551,17.72,17.44,17.68,11135,0
+GGLS.US,D,20231020,000000,17.869,18.02,17.771,17.97,21684,0
+GGLS.US,D,20231023,000000,18.04,18.15,17.72,17.84,35070,0
+GGLS.US,D,20231024,000000,17.67,17.71,17.5,17.53,54636,0
+GGLS.US,D,20231025,000000,18.91,19.2899,18.91,19.23,169200,0
+GGLS.US,D,20231026,000000,19.64,19.9,19.49,19.74,119097,0
+GGLS.US,D,20231027,000000,19.94,20.0701,19.69,19.77,21131,0
+GGLS.US,D,20231030,000000,19.59,19.64,19.2801,19.4,14413,0
+GGLS.US,D,20231031,000000,19.31,19.641,19.31,19.47,13267,0
+GGLS.US,D,20231101,000000,19.281,19.35,19.11,19.1199,51034,0
+GGLS.US,D,20231102,000000,18.81,19,18.81,18.95,67572,0
+GGLS.US,D,20231103,000000,18.8101,18.85,18.69,18.7276,10016,0
+GGLS.US,D,20231106,000000,18.73,18.7764,18.5725,18.5725,10770,0
+GGLS.US,D,20231107,000000,18.5,18.591,18.36,18.4695,17900,0
+GGLS.US,D,20231108,000000,18.38,18.47,18.3131,18.34,45109,0
+GGLS.US,D,20231109,000000,18.35,18.5997,18.2925,18.59,26074,0
+GGLS.US,D,20231110,000000,18.669,18.6799,18.24,18.24,16258,0
+GGLS.US,D,20231113,000000,18.34,18.371,18.29,18.3284,3751,0
+GGLS.US,D,20231114,000000,18.01,18.12,17.86,18.12,12201,0
+GGLS.US,D,20231115,000000,18.0798,18.081,17.97,17.97,16481,0
+GGLS.US,D,20231116,000000,17.95,17.95,17.67,17.67,5969,0
+GGLS.US,D,20231117,000000,17.9,18.025,17.84,17.91,3447,0
+GGLS.US,D,20231120,000000,18.09,18.09,17.73,17.7979,27938,0
+GGLS.US,D,20231121,000000,17.78,17.7963,17.68,17.68,3896,0
+GGLS.US,D,20231122,000000,17.6,17.6,17.4,17.51,10047,0
+GGLS.US,D,20231124,000000,17.66,17.79,17.65,17.7533,2546,0
+GGLS.US,D,20231127,000000,17.84,17.84,17.7004,17.7896,13220,0
+GGLS.US,D,20231128,000000,17.89,17.89,17.6894,17.6894,2570,0
+GGLS.US,D,20231129,000000,17.57,17.99,17.57,17.99,21436,0
+GGLS.US,D,20231130,000000,18.03,18.47,18.03,18.33,22223,0
+GGLS.US,D,20231201,000000,18.39,18.5659,18.39,18.4092,17468,0
+GGLS.US,D,20231204,000000,18.71,18.96,18.71,18.78,32302,0
+GGLS.US,D,20231205,000000,18.84,18.91,18.41,18.52,60306,0
+GGLS.US,D,20231206,000000,18.44,18.6859,18.44,18.6859,2356,0
+GGLS.US,D,20231207,000000,17.93,17.96,17.49,17.68,54639,0
+GGLS.US,D,20231208,000000,18.04,18.04,17.78,17.945,24761,0
+GGLS.US,D,20231211,000000,18.31,18.35,18.18,18.19,18682,0
+GGLS.US,D,20231212,000000,18.37,18.39,18.22,18.2996,7218,0
+GGLS.US,D,20231213,000000,18.16,18.4097,18.16,18.27,49126,0
+GGLS.US,D,20231214,000000,18.237,18.679,18.237,18.3864,6965,0
+GGLS.US,D,20231215,000000,18.42,18.46,18.21,18.31,14992,0
+GGLS.US,D,20231218,000000,18.2099,18.2099,17.74,17.8634,18220,0
+GGLS.US,D,20231219,000000,17.74,17.751,17.67,17.74,11871,0
+GGLS.US,D,20231220,000000,17.44,17.53,17.1,17.52,45351,0
+GGLS.US,D,20231221,000000,17.2,17.2,17.07,17.1,5657,0
+GGLS.US,D,20231222,000000,17.04,17.044,16.96,16.97,10785,0
+GGLS.US,D,20231226,000000,16.98,16.995,16.96,16.97,6636,0
+GGLS.US,D,20231227,000000,17.0201,17.16,17.0201,17.11,29049,0
+GGLS.US,D,20231228,000000,17.0709,17.16,17.0709,17.14,31131,0
+GGLS.US,D,20231229,000000,17.33,17.33,17.185,17.2214,21482,0
+GGLS.US,D,20240102,000000,17.38,17.6,17.377,17.39,14991,0
+GGLS.US,D,20240103,000000,17.44,17.46,17.23,17.32,7329,0
+GGLS.US,D,20240104,000000,17.36,17.6285,17.301,17.6285,3818,0
+GGLS.US,D,20240105,000000,17.591,17.799,17.571,17.74,7503,0
+GGLS.US,D,20240108,000000,17.66,17.66,17.321,17.34,7357,0
+GGLS.US,D,20240109,000000,17.2201,17.27,17.011,17.06,24612,0
+GGLS.US,D,20240110,000000,17.06,17.07,16.84,16.91,9381,0
+GGLS.US,D,20240111,000000,17.0001,17.025,16.93,16.95,2083,0
+GGLS.US,D,20240112,000000,16.85,16.9,16.84,16.9,947,0
+GGLS.US,D,20240116,000000,16.9,17.009,16.8,16.9158,5588,0
+GGLS.US,D,20240117,000000,17.29,17.29,17.01,17.02,27617,0
+GGLS.US,D,20240118,000000,16.93,16.9533,16.73,16.81,27194,0
+GGLS.US,D,20240119,000000,16.65,16.65,16.46,16.46,8115,0
+GGLS.US,D,20240122,000000,16.39,16.522,16.28,16.522,8029,0
+GGLS.US,D,20240123,000000,16.4,16.439,16.4,16.41,622,0
+GGLS.US,D,20240124,000000,16.23,16.23,16.11,16.22,22393,0
+GGLS.US,D,20240125,000000,16.03,16.09,15.76,15.86,49294,0
+GGLS.US,D,20240126,000000,15.9,15.92,15.83,15.85,7553,0
+GGLS.US,D,20240129,000000,15.86,15.91,15.69,15.72,9471,0
+GGLS.US,D,20240130,000000,15.7801,15.96,15.7381,15.96,95524,0
+GGLS.US,D,20240131,000000,16.8,17.15,16.76,17.15,40743,0
+GGLS.US,D,20240201,000000,16.88,17.04,16.8301,17,41992,0
+GGLS.US,D,20240202,000000,17.2,17.52,16.87,16.87,58757,0
+GGLS.US,D,20240205,000000,16.8,16.8,16.571,16.71,26204,0
+GGLS.US,D,20240206,000000,16.56,16.779,16.54,16.6694,24950,0
+GGLS.US,D,20240207,000000,16.6,16.63,16.505,16.51,15089,0
+GGLS.US,D,20240208,000000,16.44,16.47,16.44,16.46,3414,0
+GGLS.US,D,20240209,000000,16.39,16.3947,16.1,16.12,15514,0
+GGLS.US,D,20240212,000000,16.2301,16.3,16.13,16.3,16078,0
+GGLS.US,D,20240213,000000,16.61,16.6899,16.41,16.55,29761,0
+GGLS.US,D,20240214,000000,16.545,16.6499,16.471,16.49,12647,0
+GGLS.US,D,20240215,000000,16.77,17.019,16.77,16.83,14826,0
+GGLS.US,D,20240216,000000,16.82,17.1439,16.81,17.1185,16166,0
+GGLS.US,D,20240220,000000,17.25,17.25,16.9701,17.05,15920,0
+GGLS.US,D,20240221,000000,17.01,17.086,16.86,16.87,40346,0
+GGLS.US,D,20240222,000000,16.61,16.82,16.61,16.7087,28778,0
+GGLS.US,D,20240223,000000,16.73,16.77,16.68,16.73,3685,0
+GGLS.US,D,20240226,000000,16.94,17.49,16.94,17.49,50511,0
+GGLS.US,D,20240227,000000,17.44,17.5323,17.29,17.3015,31144,0
+GGLS.US,D,20240228,000000,17.5266,17.75,17.5266,17.64,77604,0
+GGLS.US,D,20240229,000000,17.5,17.615,17.31,17.37,50864,0
+GGLS.US,D,20240301,000000,17.3857,17.5594,17.379,17.53,140831,0
+GGLS.US,D,20240304,000000,17.74,18.189,17.74,18.02,85498,0
+GGLS.US,D,20240305,000000,18.18,18.375,18.06,18.12,92517,0
+GGLS.US,D,20240306,000000,18.04,18.36,18.01,18.29,213486,0
+GGLS.US,D,20240307,000000,18.12,18.265,17.818,17.91,109341,0
+GGLS.US,D,20240308,000000,17.77,17.779,17.43,17.75,203557,0
+GGLS.US,D,20240311,000000,17.64,17.64,17.29,17.45,45285,0
+GGLS.US,D,20240312,000000,17.54,17.54,17.25,17.3578,65323,0
+GGLS.US,D,20240313,000000,17.31,17.31,17.0437,17.19,50525,0
+GGLS.US,D,20240314,000000,16.9876,17.06,16.75,16.79,60561,0
+GGLS.US,D,20240315,000000,16.87,17.1699,16.81,17.0342,160623,0
+GGLS.US,D,20240318,000000,16.11,16.295,15.73,16.25,170521,0
+GGLS.US,D,20240319,000000,16.13,16.34,16.12,16.25,23195,0
+GGLS.US,D,20240320,000000,16.16,16.28,16.05,16.06,20853,0
+GGLS.US,D,20240321,000000,15.95,16.25,15.95,16.1876,16669,0
+GGLS.US,D,20240322,000000,16.05,16.05,15.78,15.85,31144,0
+GGLS.US,D,20240325,000000,15.96,16.17,15.91,15.93,20734,0
+GGLS.US,D,20240326,000000,15.93,15.93,15.72,15.873,16488,0
+GGLS.US,D,20240327,000000,15.84,16.059,15.84,15.87,11909,0
+GGLS.US,D,20240328,000000,15.83,15.92,15.83,15.89,3553,0
+GGLS.US,D,20240401,000000,15.9,15.9,15.395,15.4,6829,0
+GGLS.US,D,20240402,000000,15.585,15.7,15.48,15.49,61565,0
+GGLS.US,D,20240403,000000,15.655,15.66,15.4504,15.4504,17811,0
+GGLS.US,D,20240404,000000,15.6702,15.9032,15.5,15.9032,21894,0
+GGLS.US,D,20240405,000000,15.74,15.76,15.64,15.7,108085,0
+GGLS.US,D,20240408,000000,15.6,15.64,15.44,15.4675,10409,0
+GGLS.US,D,20240409,000000,15.35,15.4199,15.12,15.29,29404,0
+GGLS.US,D,20240410,000000,15.34,15.4699,15.32,15.34,6200,0
+GGLS.US,D,20240411,000000,15.28,15.305,15.0233,15.0233,18830,0
+GGLS.US,D,20240412,000000,15.16,15.23,15,15.18,14902,0
+GGLS.US,D,20240415,000000,15.14,15.48,15.11,15.48,15412,0
+GGLS.US,D,20240416,000000,15.56,15.56,15.43,15.53,10345,0
+GGLS.US,D,20240417,000000,15.37,15.46,15.315,15.402,5154,0
+GGLS.US,D,20240418,000000,15.45,15.455,15.29,15.38,7884,0
+GGLS.US,D,20240419,000000,15.37,15.715,15.37,15.55,15432,0
+GGLS.US,D,20240422,000000,15.52,15.545,15.221,15.3611,25678,0
+GGLS.US,D,20240423,000000,15.27,15.3,15.1,15.16,14838,0
+GGLS.US,D,20240424,000000,15.23,15.23,15.06,15.08,16133,0
+GGLS.US,D,20240425,000000,15.84,15.84,15.35,15.38,363053,0
+GGLS.US,D,20240426,000000,13.58,14.025,13.56,13.81,154490,0
+GGLS.US,D,20240429,000000,14.05,14.33,14.0101,14.2854,63230,0
+GGLS.US,D,20240430,000000,14.32,14.58,14.15,14.58,34632,0
+GGLS.US,D,20240501,000000,14.45,14.509,14.19,14.49,41333,0
+GGLS.US,D,20240502,000000,14.451,14.47,14.24,14.2477,35338,0
+GGLS.US,D,20240503,000000,14.24,14.54,14.181,14.2,17010,0
+GGLS.US,D,20240506,000000,14.17,14.2659,14.13,14.13,10317,0
+GGLS.US,D,20240507,000000,14.06,14.08,13.85,13.87,13786,0
+GGLS.US,D,20240508,000000,14.01,14.0303,13.9697,14.02,26619,0
+GGLS.US,D,20240509,000000,14,14.11,13.96,13.98,6388,0
+GGLS.US,D,20240510,000000,14.115,14.2905,14.0146,14.1,33051,0
+GGLS.US,D,20240513,000000,14.41,14.445,14.055,14.06,23903,0
+GGLS.US,D,20240514,000000,13.95,14.065,13.9,13.96,16458,0
+GGLS.US,D,20240515,000000,13.94,13.94,13.77,13.78,18099,0
+GGLS.US,D,20240516,000000,13.719,13.719,13.595,13.66,11331,0
+GGLS.US,D,20240517,000000,13.66,13.66,13.51,13.52,10345,0
+GGLS.US,D,20240520,000000,13.49,13.49,13.3495,13.46,12137,0
+GGLS.US,D,20240521,000000,13.42,13.4501,13.375,13.39,7346,0
+GGLS.US,D,20240522,000000,13.5291,13.565,13.5,13.5,9898,0
+GGLS.US,D,20240523,000000,13.3807,13.77,13.38,13.73,15724,0
+GGLS.US,D,20240524,000000,13.61,13.7,13.56,13.63,17381,0
+GGLS.US,D,20240528,000000,13.61,13.62,13.52,13.52,11331,0
+GGLS.US,D,20240529,000000,13.57,13.57,13.5,13.55,8401,0
+GGLS.US,D,20240530,000000,13.65,13.86,13.65,13.86,15525,0
+GGLS.US,D,20240531,000000,13.87,14.065,13.82,13.82,59613,0
+GGLS.US,D,20240603,000000,13.76,13.93,13.68,13.77,25408,0
+GGLS.US,D,20240604,000000,13.785,13.859,13.7315,13.74,33190,0
+GGLS.US,D,20240605,000000,13.575,13.69,13.52,13.61,38759,0
+GGLS.US,D,20240606,000000,13.4948,13.56,13.48,13.51,10047,0
+GGLS.US,D,20240607,000000,13.52,13.69,13.45,13.69,18450,0
+GGLS.US,D,20240610,000000,13.63,13.8,13.575,13.63,36344,0
+GGLS.US,D,20240611,000000,13.56,13.71,13.5,13.51,6683,0
+GGLS.US,D,20240612,000000,13.39,13.54,13.31,13.43,12598,0
+GGLS.US,D,20240613,000000,13.54,13.64,13.52,13.64,3957,0
+GGLS.US,D,20240614,000000,13.7,13.7,13.5,13.51,30888,0
+GGLS.US,D,20240617,000000,13.6,13.6553,13.3993,13.47,10595,0
+GGLS.US,D,20240618,000000,13.57,13.6999,13.5262,13.65,15111,0
+GGLS.US,D,20240620,000000,13.64,13.645,13.51,13.56,9794,0
+GGLS.US,D,20240621,000000,13.51,13.51,13.251,13.32,21924,0
+GGLS.US,D,20240624,000000,13.29,13.37,13.235,13.35,12027,0
+GGLS.US,D,20240625,000000,13.03,13.07,12.77,12.79,13833,0
+GGLS.US,D,20240626,000000,12.88,12.88,12.78,12.81,11811,0
+GGLS.US,D,20240627,000000,12.74,12.75,12.6589,12.7,15429,0
+GGLS.US,D,20240628,000000,12.7988,12.94,12.74,12.94,21764,0
+GGLS.US,D,20240701,000000,12.855,12.99,12.85,12.88,29457,0
+GGLS.US,D,20240702,000000,12.93,12.96,12.71,12.72,16263,0
+GGLS.US,D,20240703,000000,12.729,12.79,12.67,12.69,7063,0
+GGLS.US,D,20240705,000000,12.49,12.5011,12.35,12.37,15021,0
+GGLS.US,D,20240708,000000,12.5,12.53,12.4,12.47,13082,0
+GGLS.US,D,20240709,000000,12.4,12.48,12.3789,12.48,3736,0
+GGLS.US,D,20240710,000000,12.47,12.47,12.2988,12.34,17166,0
+GGLS.US,D,20240711,000000,12.38,12.72,12.38,12.7,75603,0
+GGLS.US,D,20240712,000000,12.66,12.746,12.61,12.74,20197,0
+GGLS.US,D,20240715,000000,12.74,12.74,12.5496,12.64,6742,0
+GGLS.US,D,20240716,000000,12.6,12.83,12.5015,12.83,12957,0
+GGLS.US,D,20240717,000000,12.95,13.0924,12.95,13.03,18849,0
+GGLS.US,D,20240718,000000,12.95,13.355,12.95,13.28,46513,0
+GGLS.US,D,20240719,000000,13.2,13.3012,13.14,13.28,13236,0
+GGLS.US,D,20240722,000000,13.06,13.07,12.9188,12.99,24224,0
+GGLS.US,D,20240723,000000,12.95,12.995,12.87,12.97,67993,0
+GGLS.US,D,20240724,000000,13.6,13.68,13.39,13.65,140735,0
+GGLS.US,D,20240725,000000,13.65,14.07,13.62,14.07,170029,0
+GGLS.US,D,20240726,000000,14.1,14.33,14.01,14.1,49467,0
+GGLS.US,D,20240729,000000,13.9499,14.01,13.8132,13.89,22144,0
+GGLS.US,D,20240730,000000,13.77,13.95,13.7575,13.83,48193,0
+GGLS.US,D,20240731,000000,13.58,13.82,13.52,13.73,45015,0
+GGLS.US,D,20240801,000000,13.82,13.94,13.535,13.8,45351,0
+GGLS.US,D,20240802,000000,14.15,14.3,13.995,14.1413,52387,0
+GGLS.US,D,20240805,000000,15.11,15.11,14.39,14.77,143088,0
+GGLS.US,D,20240806,000000,14.78,15.039,14.67,14.87,77189,0
+GGLS.US,D,20240807,000000,14.56,14.83,14.45,14.81,53536,0
+GGLS.US,D,20240808,000000,14.67,14.69,14.39,14.51,28302,0
+GGLS.US,D,20240809,000000,14.69,14.76,14.38,14.38,29155,0
+GGLS.US,D,20240812,000000,14.29,14.52,14.29,14.5184,18747,0
+GGLS.US,D,20240813,000000,14.41,14.44,14.3175,14.34,60687,0
+GGLS.US,D,20240814,000000,14.45,14.9013,14.44,14.69,104517,0
+GGLS.US,D,20240815,000000,14.66,14.74,14.5769,14.59,30004,0
+GGLS.US,D,20240816,000000,14.61,14.61,14.2787,14.45,46458,0
+GGLS.US,D,20240819,000000,14.26,14.34,14.14,14.14,27790,0
+GGLS.US,D,20240820,000000,14.1,14.105,13.98,14.0932,22738,0
+GGLS.US,D,20240821,000000,14.29,14.29,14.1272,14.21,23967,0
+GGLS.US,D,20240822,000000,14.1,14.4105,14.09,14.4105,28136,0
+GGLS.US,D,20240823,000000,14.31,14.3403,14.19,14.24,22667,0
+GGLS.US,D,20240826,000000,14.14,14.319,14.1,14.19,15221,0
+GGLS.US,D,20240827,000000,14.2987,14.34,14.18,14.32,18433,0
+GGLS.US,D,20240828,000000,14.28,14.5598,14.28,14.4837,32955,0
+GGLS.US,D,20240829,000000,14.37,14.715,14.24,14.5859,30308,0
+GGLS.US,D,20240830,000000,14.525,14.58,14.44,14.47,11738,0
+GGLS.US,D,20240903,000000,14.6,15.055,14.6,15,43140,0
+GGLS.US,D,20240904,000000,15.07,15.1213,14.861,15.0729,35322,0
+GGLS.US,D,20240905,000000,15.11,15.11,14.821,15.037,85842,0
+GGLS.US,D,20240906,000000,15.0545,15.65,15.0545,15.64,63984,0
+GGLS.US,D,20240909,000000,15.46,15.975,15.365,15.84,90051,0
+GGLS.US,D,20240910,000000,15.65,15.8606,15.58,15.845,88793,0
+GGLS.US,D,20240911,000000,15.73,15.9683,15.55,15.59,120577,0
+GGLS.US,D,20240912,000000,15.32,15.415,15.215,15.22,89473,0
+GGLS.US,D,20240913,000000,15.15,15.15,14.87,14.95,34418,0
+GGLS.US,D,20240916,000000,14.98,14.995,14.8999,14.91,33681,0
+GGLS.US,D,20240917,000000,14.78,14.87,14.6999,14.79,53175,0
+GGLS.US,D,20240918,000000,14.72,14.85,14.7,14.75,23308,0
+GGLS.US,D,20240919,000000,14.39,14.5999,14.39,14.54,28391,0
+GGLS.US,D,20240920,000000,14.43,14.5289,14.42,14.43,24522,0
+GGLS.US,D,20240923,000000,14.32,14.58,14.26,14.58,43908,0
+GGLS.US,D,20240924,000000,14.36,14.4999,14.331,14.41,23023,0
+GGLS.US,D,20240925,000000,14.47,14.491,14.37,14.49,32996,0
+GGLS.US,D,20240926,000000,14.28,14.41,14.28,14.38,21310,0
+GGLS.US,D,20240927,000000,14.39,14.39,14.13,14.29,22258,0
+GGLS.US,D,20240930,000000,14.25,14.3,14.095,14.12,30020,0
+GGLS.US,D,20241001,000000,13.979,14.22,13.855,14.02,93665,0
+GGLS.US,D,20241002,000000,14.07,14.1899,14.06,14.12,36268,0
+GGLS.US,D,20241003,000000,14.2,14.2552,14.06,14.13,41386,0
+GGLS.US,D,20241004,000000,13.9697,14.1501,13.96,14.03,14575,0
+GGLS.US,D,20241007,000000,13.94,14.3852,13.94,14.38,28617,0
+GGLS.US,D,20241008,000000,14.3,14.37,14.25,14.26,5249,0
+GGLS.US,D,20241009,000000,14.35,14.615,14.2201,14.48,60602,0
+GGLS.US,D,20241010,000000,14.502,14.54,14.37,14.47,29696,0
+GGLS.US,D,20241011,000000,14.505,14.505,14.32,14.37,12458,0
+GGLS.US,D,20241014,000000,14.32,14.32,14.11,14.22,7160,0
+GGLS.US,D,20241015,000000,14.0978,14.23,13.99,14.17,9775,0
+GGLS.US,D,20241016,000000,14.26,14.285,14.18,14.21,6747,0
+GGLS.US,D,20241017,000000,14.2699,14.4,14.211,14.4,7104,0
+GGLS.US,D,20241018,000000,14.39,14.39,14.28,14.37,5015,0
+GGLS.US,D,20241021,000000,14.3,14.429,14.2782,14.31,12451,0
+GGLS.US,D,20241022,000000,14.21,14.3103,14.16,14.23,12852,0
+GGLS.US,D,20241023,000000,14.24,14.48,14.2001,14.43,25362,0
+GGLS.US,D,20241024,000000,14.5496,14.57,14.39,14.44,13849,0
+GGLS.US,D,20241025,000000,14.3,14.3629,14.181,14.22,44825,0
+GGLS.US,D,20241028,000000,13.92,14.26,13.92,14.1,52517,0
+GGLS.US,D,20241029,000000,14.01,14.0381,13.79,13.86,110800,0
+GGLS.US,D,20241030,000000,12.96,13.4692,12.8445,13.46,80606,0
+GGLS.US,D,20241031,000000,13.48,13.74,13.29,13.74,54292,0
+GGLS.US,D,20241101,000000,13.81,13.82,13.63,13.71,40573,0
+GGLS.US,D,20241104,000000,13.85,13.97,13.84,13.89,24488,0
+GGLS.US,D,20241105,000000,13.855,13.88,13.7896,13.85,14145,0
+GGLS.US,D,20241106,000000,13.52,13.52,13.28,13.31,34511,0
+GGLS.US,D,20241107,000000,13.1259,13.219,12.97,12.98,12419,0
+GGLS.US,D,20241108,000000,13,13.1621,13,13.16,15377,0
+GGLS.US,D,20241111,000000,13.09,13.09,13,13.02,10327,0
+GGLS.US,D,20241112,000000,12.945,13.0799,12.8699,12.93,17173,0
+GGLS.US,D,20241113,000000,13.01,13.13,12.999,13.12,26794,0
+GGLS.US,D,20241114,000000,13.18,13.4419,13.17,13.37,19105,0
+GGLS.US,D,20241115,000000,13.5,13.6898,13.4984,13.61,23211,0
+GGLS.US,D,20241118,000000,13.5158,13.5601,13.3794,13.39,32689,0
+GGLS.US,D,20241119,000000,13.54,13.54,13.1179,13.18,86675,0
+GGLS.US,D,20241120,000000,13.26,13.49,13.255,13.34,24299,0
+GGLS.US,D,20241121,000000,13.54,14.269,13.54,13.97,96839,0
+GGLS.US,D,20241122,000000,14.175,14.25,14.12,14.22,28283,0
+GGLS.US,D,20241125,000000,14.13,14.13,13.905,13.98,18069,0
+GGLS.US,D,20241126,000000,13.93,13.9501,13.7901,13.86,22860,0
+GGLS.US,D,20241127,000000,13.85,13.92,13.8294,13.85,57922,0
+GGLS.US,D,20241129,000000,13.93,14.005,13.85,13.86,3597,0
+GGLS.US,D,20241202,000000,13.89,13.89,13.6396,13.68,14112,0
+GGLS.US,D,20241203,000000,13.6396,13.7114,13.62,13.69,9819,0
+GGLS.US,D,20241204,000000,13.68,13.68,13.4099,13.44,25357,0
+GGLS.US,D,20241205,000000,13.43,13.59,13.43,13.59,24524,0
+GGLS.US,D,20241206,000000,13.6,13.6,13.3955,13.44,25045,0
+GGLS.US,D,20241209,000000,13.48,13.48,13.3,13.37,25945,0
+GGLS.US,D,20241210,000000,12.83,12.9017,12.53,12.61,95647,0
+GGLS.US,D,20241211,000000,12.62,12.62,11.9,11.93,111544,0
+GGLS.US,D,20241212,000000,12,12.1511,11.94,12.14,51076,0
+GGLS.US,D,20241213,000000,12.2,12.29,12.13,12.29,40133,0
+GGLS.US,D,20241216,000000,12.1,12.1,11.6879,11.85,93179,0
+GGLS.US,D,20241217,000000,11.78,11.9321,11.5673,11.93,90661,0
+GGLS.US,D,20241218,000000,11.91,12.3799,11.83,12.36,97160,0
+GGLS.US,D,20241219,000000,12.075,12.35,12.05,12.35,56164,0
+GGLS.US,D,20241220,000000,12.54,12.54,12.0599,12.16,57166,0
+GGLS.US,D,20241223,000000,11.95,12.112,11.8099,11.84,41378,0
+GGLS.US,D,20241224,000000,11.82,11.8201,11.76,11.76,11066,0
+GGLS.US,D,20241226,000000,11.8,11.8499,11.7199,11.78,37870,0
+GGLS.US,D,20241227,000000,11.87,12.0801,11.87,11.96,69892,0
+GGLS.US,D,20241230,000000,12.125,12.15,11.9799,12.06,110526,0
+GGLS.US,D,20241231,000000,12.03,12.226,12.01,12.18,57497,0
+GGLS.US,D,20250102,000000,12.11,12.2902,12.018,12.18,120728,0
+GGLS.US,D,20250103,000000,12.06,12.128,11.97,12.04,42442,0
+GGLS.US,D,20250106,000000,11.825,11.825,11.65,11.72,78253,0
+GGLS.US,D,20250107,000000,11.7,11.8404,11.4781,11.8,82663,0
+GGLS.US,D,20250108,000000,11.97,11.9805,11.755,11.9,57736,0
+GGLS.US,D,20250110,000000,11.9,12.1,11.77,12.02,151389,0
+GGLS.US,D,20250113,000000,12.13,12.271,12.07,12.09,62666,0
+GGLS.US,D,20250114,000000,12.0513,12.2509,12.0358,12.18,40196,0
+GGLS.US,D,20250115,000000,11.97,11.97,11.7499,11.8,94031,0
+GGLS.US,D,20250116,000000,11.91,11.96,11.8099,11.96,58187,0
+GGLS.US,D,20250117,000000,11.75,11.8701,11.6998,11.78,27848,0
+GGLS.US,D,20250121,000000,11.5,11.6601,11.46,11.66,33845,0
+GGLS.US,D,20250122,000000,11.59,11.68,11.5217,11.65,46522,0
+GGLS.US,D,20250123,000000,11.65,11.82,11.5299,11.65,155250,0
+GGLS.US,D,20250124,000000,11.65,11.65,11.4999,11.53,65536,0
+GGLS.US,D,20250127,000000,11.98,12.0701,11.7301,12.03,107921,0
+GGLS.US,D,20250128,000000,11.96,12.08,11.795,11.8,40337,0
+GGLS.US,D,20250129,000000,11.78,11.9101,11.73,11.81,39792,0
+GGLS.US,D,20250130,000000,11.58,11.6599,11.445,11.48,102772,0
+GGLS.US,D,20250131,000000,11.39,11.39,11.215,11.3,239301,0
+GGLS.US,D,20250203,000000,11.51,11.51,11.3218,11.46,218650,0
+GGLS.US,D,20250204,000000,11.35,11.36,11.1399,11.18,993053,0
+GGLS.US,D,20250205,000000,11.97,12.1599,11.91,11.99,255432,0
+GGLS.US,D,20250206,000000,12.11,12.11,11.9399,11.97,59417,0
+GGLS.US,D,20250207,000000,12.02,12.4899,12.01,12.37,144002,0
+GGLS.US,D,20250210,000000,12.24,12.315,12.1799,12.3,55646,0
+GGLS.US,D,20250211,000000,12.335,12.43,12.26,12.37,48597,0
+GGLS.US,D,20250212,000000,12.51,12.59,12.385,12.49,53119,0
+GGLS.US,D,20250213,000000,12.465,12.4919,12.31,12.32,95657,0
+GGLS.US,D,20250214,000000,12.4,12.435,12.32,12.39,82643,0
+GGLS.US,D,20250218,000000,12.34,12.6101,12.34,12.48,470550,0
+GGLS.US,D,20250219,000000,12.46,12.4701,12.37,12.38,43832,0
+GGLS.US,D,20250220,000000,12.42,12.5501,12.4099,12.44,31017,0
+GGLS.US,D,20250221,000000,12.41,12.7999,12.41,12.76,77124,0
+GGLS.US,D,20250224,000000,12.59,12.8199,12.52,12.795,105292,0
+GGLS.US,D,20250225,000000,12.91,13.1201,12.86,13.06,102378,0
+GGLS.US,D,20250226,000000,13.12,13.36,13.041,13.27,49314,0
+GGLS.US,D,20250227,000000,13.1916,13.64,13.145,13.6,96504,0
+GGLS.US,D,20250228,000000,13.62,13.715,13.44,13.45,165644,0
+GGLS.US,D,20250303,000000,13.35,13.8099,13.225,13.72,126110,0
+GGLS.US,D,20250304,000000,13.78,13.8001,13.2255,13.41,83221,0
+GGLS.US,D,20250305,000000,13.42,13.55,13.191,13.25,95158,0
+GGLS.US,D,20250306,000000,13.41,13.42,13.1101,13.3,95940,0
+GGLS.US,D,20250307,000000,13.4,13.4601,13.1101,13.18,93601,0
+GGLS.US,D,20250310,000000,13.61,13.9279,13.59,13.77,140871,0
+GGLS.US,D,20250311,000000,13.87,14.15,13.725,13.93,90461,0
+GGLS.US,D,20250312,000000,13.74,13.9788,13.65,13.67,158616,0
+GGLS.US,D,20250313,000000,13.77,14.07,13.77,14.03,109307,0
+GGLS.US,D,20250314,000000,14.01,14.05,13.78,13.81,80824,0
+GGLS.US,D,20250317,000000,13.82,13.93,13.76,13.91,49003,0
+GGLS.US,D,20250318,000000,13.95,14.53,13.92,14.21,80341,0
+GGLS.US,D,20250319,000000,14.12,14.17,13.762,13.93,72711,0
+GGLS.US,D,20250320,000000,14.14,14.14,13.86,14.03,77479,0
+GGLS.US,D,20250321,000000,14.15,14.15,13.92,13.94,39342,0
+GGLS.US,D,20250324,000000,13.67,13.81,13.61,13.64,59092,0
+GGLS.US,D,20250325,000000,13.42,13.45,13.285,13.29,50008,0
+GGLS.US,D,20250326,000000,13.42,13.735,13.37,13.72,82209,0
+GGLS.US,D,20250327,000000,13.75,13.97,13.6901,13.97,117087,0
+GGLS.US,D,20250328,000000,14.08,14.7,14.02,14.64,66631,0
+GGLS.US,D,20250331,000000,14.76,14.985,14.5613,14.63,123759,0
+GGLS.US,D,20250401,000000,14.68,14.68,14.3,14.4,62694,0
+GGLS.US,D,20250402,000000,14.58,14.58,14.285,14.4,67732,0
+GGLS.US,D,20250403,000000,14.95,15,14.81,14.98,67054,0
+GGLS.US,D,20250404,000000,15.26,15.51,14.9797,15.5,146450,0
+GGLS.US,D,20250407,000000,15.98,16,14.74,15.41,157161,0
+GGLS.US,D,20250408,000000,14.91,15.7335,14.83,15.6,87630,0
+GGLS.US,D,20250409,000000,15.64,15.655,14.02,14.09,140783,0
+GGLS.US,D,20250410,000000,14.26,14.86,14.211,14.61,90858,0
+GGLS.US,D,20250411,000000,14.55,14.59,14.1717,14.2,57119,0
+GGLS.US,D,20250414,000000,13.92,14.15,13.811,14.02,50109,0
+GGLS.US,D,20250415,000000,14.03,14.37,14.03,14.27,52382,0
+GGLS.US,D,20250416,000000,14.55,14.71,14.33,14.55,94909,0
+GGLS.US,D,20250417,000000,14.51,15,14.49,14.77,184791,0
+GGLS.US,D,20250421,000000,15.03,15.26,15.0188,15.12,61406,0
+GGLS.US,D,20250422,000000,14.99,14.99,14.6512,14.73,37290,0
+GGLS.US,D,20250423,000000,14.32,14.47,14.145,14.36,91127,0
+GGLS.US,D,20250424,000000,14.27,14.27,13.9604,13.9784,717965,0
+GGLS.US,D,20250425,000000,13.51,13.82,13.4,13.76,562157,0
+GGLS.US,D,20250428,000000,13.72,14.03,13.66,13.87,85164,0
+GGLS.US,D,20250429,000000,13.92,14.08,13.87,13.92,60831,0
+GGLS.US,D,20250430,000000,14.12,14.31,14.01,14.05,123713,0
+GGLS.US,D,20250501,000000,13.85,13.99,13.765,13.83,29010,0
+GGLS.US,D,20250502,000000,13.64,13.76,13.52,13.6,128152,0
+GGLS.US,D,20250505,000000,13.69,13.69,13.49,13.56,59608,0
+GGLS.US,D,20250506,000000,13.785,13.8,13.57,13.66,33659,0
+GGLS.US,D,20250507,000000,13.59,14.94,13.57,14.65,727819,0
+GGLS.US,D,20250508,000000,14.35,14.5002,14.23,14.38,304607,0
+GGLS.US,D,20250509,000000,14.3902,14.5799,14.34,14.52,235025,0
+GGLS.US,D,20250512,000000,14.09,14.19,13.93,13.98,270721,0
+GGLS.US,D,20250513,000000,13.97,14.175,13.81,13.89,92888,0
+GGLS.US,D,20250514,000000,13.85,13.871,13.25,13.38,160554,0
+GGLS.US,D,20250515,000000,13.34,13.63,13.34,13.51,130508,0
+GGLS.US,D,20250516,000000,13.22,13.365,13.09,13.32,202451,0
+GGLS.US,D,20250519,000000,13.48,13.48,13.295,13.3,244529,0
+GGLS.US,D,20250520,000000,13.31,13.58,13.15,13.51,88028,0
+GGLS.US,D,20250521,000000,13.52,13.52,12.755,13.12,426498,0
+GGLS.US,D,20250522,000000,12.85,12.96,12.5,12.96,413557,0
+GGLS.US,D,20250523,000000,13.09,13.18,13.03,13.13,201097,0
+GGLS.US,D,20250527,000000,12.98,12.98,12.78,12.79,74301,0
+GGLS.US,D,20250528,000000,12.79,12.86,12.63,12.85,33296,0
+GGLS.US,D,20250529,000000,12.69,12.9447,12.69,12.89,109209,0
+GGLS.US,D,20250530,000000,12.9394,13.21,12.86,12.91,162862,0
+GGLS.US,D,20250602,000000,13.2,13.205,13.05,13.09,95328,0
+GGLS.US,D,20250603,000000,13.21,13.385,13.15,13.32,181580,0
+GGLS.US,D,20250604,000000,13.26,13.3,13.16,13.18,92040,0
+GGLS.US,D,20250605,000000,13.01,13.2,12.98,13.16,118216,0
+GGLS.US,D,20250606,000000,12.95,12.95,12.69,12.74,168846,0
+GGLS.US,D,20250609,000000,12.64,12.66,12.54,12.57,65518,0
+GGLS.US,D,20250610,000000,12.53,12.63,12.21,12.38,400524,0
+GGLS.US,D,20250611,000000,12.3,12.5,12.28,12.46,82490,0
+GGLS.US,D,20250612,000000,12.5297,12.6292,12.52,12.59,51722,0
+GGLS.US,D,20250613,000000,12.82,12.82,12.5,12.67,261545,0
+GGLS.US,D,20250616,000000,12.625,12.65,12.5,12.52,135566,0
+GGLS.US,D,20250617,000000,12.6,12.6586,12.48,12.58,113423,0
+GGLS.US,D,20250618,000000,12.6079,12.77,12.54,12.77,52753,0
+GGLS.US,D,20250620,000000,12.73,13.34,12.7,13.25,178887,0
+GGLS.US,D,20250623,000000,13.3,13.62,13.2148,13.39,428792,0
+GGLS.US,D,20250624,000000,13.09,13.13,12.99,13.1,212436,0
+GGLS.US,D,20250625,000000,12.98,12.98,12.67,12.79,214466,0
+GGLS.US,D,20250626,000000,12.66,12.8435,12.57,12.59,139564,0
+GGLS.US,D,20250627,000000,12.5697,12.7181,12.22,12.24,454379,0
+GGLS.US,D,20250630,000000,12.07,12.49,12.05,12.39,325140,0
+GGLS.US,D,20250701,000000,12.5019,12.5755,12.41,12.41,62792,0
+GGLS.US,D,20250702,000000,12.46,12.46,12.22,12.2253,62770,0
+GGLS.US,D,20250703,000000,12.22,12.33,12.1624,12.18,32749,0
+GGLS.US,D,20250707,000000,12.21,12.42,12.2,12.36,68701,0
+GGLS.US,D,20250708,000000,12.33,12.6386,12.33,12.535,61160,0
+GGLS.US,D,20250709,000000,12.48,12.62,12.17,12.3647,175487,0
+GGLS.US,D,20250710,000000,12.47,12.5,12.25,12.31,78871,0
+GGLS.US,D,20250711,000000,12.36,12.36,12.05,12.14,48926,0
+GGLS.US,D,20250714,000000,12.1,12.1411,11.93,12.03,166028,0
+GGLS.US,D,20250715,000000,11.94,12.02,11.87,12.02,31910,0
+GGLS.US,D,20250716,000000,11.9,12,11.865,11.9451,164508,0
+GGLS.US,D,20250717,000000,12.0552,12.1,11.88,11.9089,45443,0
+GGLS.US,D,20250718,000000,11.7804,11.9,11.76,11.8152,113644,0
+GGLS.US,D,20250721,000000,11.73,11.73,11.4863,11.4943,112026,0
+GGLS.US,D,20250722,000000,11.42,11.65,11.41,11.4159,143407,0
+GGLS.US,D,20250723,000000,11.42,11.55,11.36,11.5,403734,0
+GGLS.US,D,20250724,000000,11.1,11.44,11.0494,11.38,540572,0
+GGLS.US,D,20250725,000000,11.34,11.43,11.25,11.3189,189180,0
+GGLS.US,D,20250728,000000,11.3,11.4533,11.28,11.36,252156,0
+GGLS.US,D,20250729,000000,11.345,11.37,11.165,11.1748,81975,0
+GGLS.US,D,20250730,000000,11.18,11.23,11.07,11.1328,119243,0
+GGLS.US,D,20250731,000000,11.1877,11.43,11.1877,11.3903,228820,0
+GGLS.US,D,20250801,000000,11.56,11.64,11.46,11.565,217536,0
+GGLS.US,D,20250804,000000,11.48,11.5,11.19,11.2032,216963,0
+GGLS.US,D,20250805,000000,11.19,11.26,11.05,11.225,146663,0
+GGLS.US,D,20250806,000000,11.25,11.28,11.11,11.1466,132577,0
+GGLS.US,D,20250807,000000,11.1,11.25,11.07,11.1334,201795,0
+GGLS.US,D,20250808,000000,11.08,11.08,10.79,10.855,249845,0
+GGLS.US,D,20250811,000000,10.87,10.98,10.86,10.8819,139419,0
+GGLS.US,D,20250812,000000,10.85,10.8899,10.6999,10.7539,142150,0
+GGLS.US,D,20250813,000000,10.72,11.05,10.7,10.83,291419,0
+GGLS.US,D,20250814,000000,10.83,10.86,10.7,10.775,93538,0
+GGLS.US,D,20250815,000000,10.75,10.865,10.6,10.73,514753,0
+GGLS.US,D,20250818,000000,10.71,10.8,10.67,10.75,114508,0
+GGLS.US,D,20250819,000000,10.78,10.935,10.78,10.85,121511,0
+GGLS.US,D,20250820,000000,10.91,11.1193,10.9095,10.9743,129632,0
+GGLS.US,D,20250821,000000,10.93,10.96,10.81,10.94,170101,0
+GGLS.US,D,20250822,000000,10.77,10.875,10.49,10.61,454777,0
+GGLS.US,D,20250825,000000,10.61,10.65,10.39,10.49,272742,0
+GGLS.US,D,20250826,000000,10.55,10.62,10.53,10.55,253350,0
+GGLS.US,D,20250827,000000,10.6201,10.6201,10.48,10.5383,189993,0
+GGLS.US,D,20250828,000000,10.5,10.5,10.31,10.3287,238706,0
+GGLS.US,D,20250829,000000,10.41,10.41,10.2,10.29,548362,0
+GGLS.US,D,20250902,000000,10.51,10.6,10.35,10.35,983292,0
+GGLS.US,D,20250903,000000,9.635,9.69,9.39,9.44,4098743,0
+GGLS.US,D,20250904,000000,9.46,9.595,9.345,9.35,1893681,0
+GGLS.US,D,20250905,000000,9.35,9.36,9.205,9.25,1194106,0
+GGLS.US,D,20250908,000000,9.2,9.285,9.115,9.28,731112,0
+GGLS.US,D,20250909,000000,9.27,9.3,9.02,9.06,807388,0
+GGLS.US,D,20250910,000000,9.09,9.12,8.98,9.07,2698040,0
+GGLS.US,D,20250911,000000,9.05,9.18,8.95,9.02,2854596,0
+GGLS.US,D,20250912,000000,9.04,9.115,8.9646,9.01,423157,0
+GGLS.US,D,20250915,000000,8.87,8.87,8.58,8.61,1193277,0
+GGLS.US,D,20250916,000000,8.6,8.685,8.57,8.62,5176920,0
+GGLS.US,D,20250917,000000,8.63,8.79,8.6201,8.68,1377235,0
+GGLS.US,D,20250918,000000,8.61,8.6782,8.535,8.59,1004517,0
+GGLS.US,D,20250919,000000,8.56,8.61,8.4738,8.51,1477356,0
+GGLS.US,D,20250922,000000,8.54,8.66,8.485,8.58,2523872,0
+GGLS.US,D,20250923,000000,8.55,8.64,8.51,8.6,1178605,0
+GGLS.US,D,20250924,000000,8.59,8.77,8.58,8.74,2608674,0
+GGLS.US,D,20250925,000000,8.85,8.9785,8.775,8.8,2515539,0
+GGLS.US,D,20250926,000000,8.77,8.7982,8.68,8.78,1299846,0
+GGLS.US,D,20250929,000000,8.72,8.91,8.615,8.8703,1662861,0
+GGLS.US,D,20250930,000000,8.91,9.04,8.8995,8.91,1819924,0
+GGLS.US,D,20251001,000000,9,9.0638,8.79,8.83,1367840,0
+GGLS.US,D,20251002,000000,8.82,8.93,8.7719,8.81,1725473,0
+GGLS.US,D,20251003,000000,8.85,8.96,8.7919,8.82,1137354,0
+GGLS.US,D,20251006,000000,8.84,8.85,8.615,8.64,1734114,0
+GGLS.US,D,20251007,000000,8.73,8.82,8.65,8.81,1014407,0
+GGLS.US,D,20251008,000000,8.84,8.875,8.805,8.85,677678,0
+GGLS.US,D,20251009,000000,8.86,9.045,8.86,8.96,1135668,0
+GGLS.US,D,20251010,000000,8.97,9.175,8.875,9.15,1399922,0
+GGLS.US,D,20251013,000000,9.03,9.03,8.85,8.85,532807,0
+GGLS.US,D,20251014,000000,8.97,8.99,8.75,8.81,901159,0
+GGLS.US,D,20251015,000000,8.76,8.7974,8.58,8.61,970345,0
+GGLS.US,D,20251016,000000,8.6,8.6487,8.42,8.6,912576,0
+GGLS.US,D,20251017,000000,8.62,8.73,8.52,8.54,1009294,0
+GGLS.US,D,20251020,000000,8.49,8.5096,8.41,8.43,1402257,0
+GGLS.US,D,20251021,000000,8.49,8.845,8.49,8.63,2011519,0
+GGLS.US,D,20251022,000000,8.52,8.675,8.435,8.59,1959402,0
+GGLS.US,D,20251023,000000,8.57,8.59,8.49,8.55,1122173,0
+GGLS.US,D,20251024,000000,8.44,8.475,8.2688,8.32,1575646,0
+GGLS.US,D,20251027,000000,8.17,8.18,8.01,8.03,1448324,0
+GGLS.US,D,20251028,000000,8.03,8.11,7.985,8.07,1275036,0
+GGLS.US,D,20251029,000000,8.07,8.07,7.845,7.87,2922171,0
+GGLS.US,D,20251030,000000,7.43,7.7082,7.395,7.67,4224265,0
+GGLS.US,D,20251031,000000,7.63,7.79,7.55,7.67,1811202,0
+GGLS.US,D,20251103,000000,7.65,7.72,7.57,7.61,1661755,0
+GGLS.US,D,20251104,000000,7.8,7.81,7.68,7.78,1968653,0
+GGLS.US,D,20251105,000000,7.74,7.7875,7.54,7.59,2503936,0
+GGLS.US,D,20251106,000000,7.57,7.6769,7.49,7.57,2569596,0
+GGLS.US,D,20251107,000000,7.615,7.8366,7.615,7.73,3023064,0
+GGLS.US,D,20251110,000000,7.58,7.6299,7.41,7.43,1750431,0
+GGLS.US,D,20251111,000000,7.5,7.5,7.3801,7.39,1859402,0
+GGLS.US,D,20251112,000000,7.39,7.59,7.39,7.51,2012546,0
+GGLS.US,D,20251113,000000,7.64,7.765,7.6231,7.74,3314651,0
+GGLS.US,D,20251114,000000,7.925,7.9454,7.735,7.8,2679659,0
+GGLS.US,D,20251117,000000,7.54,7.595,7.3001,7.55,4109206,0
+GGLS.US,D,20251118,000000,7.48,7.73,7.4599,7.57,6544314,0
+GGLS.US,D,20251119,000000,7.5,7.5,7.06,7.35,8964273,0
+GGLS.US,D,20251120,000000,7.07,7.45,7.0129,7.43,10641662,0
+GGLS.US,D,20251121,000000,7.27,7.3265,7.065,7.17,9620931,0
+GGLS.US,D,20251124,000000,6.905,6.94,6.7,6.72,13004085,0
+GGLS.US,D,20251125,000000,6.55,6.7451,6.5125,6.62,17573506,0
+GGLS.US,D,20251126,000000,6.69,6.76,6.6,6.69,9673586,0
+GGLS.US,D,20251128,000000,6.64,6.76,6.555,6.69,4739787,0
+GGLS.US,D,20251201,000000,6.75,6.825,6.7,6.8,6999747,0
+GGLS.US,D,20251202,000000,6.77,6.83,6.73,6.78,6994809,0
+GGLS.US,D,20251203,000000,6.79,6.82,6.66,6.7,8487348,0
+GGLS.US,D,20251204,000000,6.65,6.8077,6.65,6.74,4955005,0
+GGLS.US,D,20251205,000000,6.7,6.715,6.63,6.67,4870298,0
+GGLS.US,D,20251208,000000,6.7,6.88,6.69,6.82,8219019,0
+GGLS.US,D,20251209,000000,6.85,6.87,6.7335,6.75,3393296,0
+GGLS.US,D,20251210,000000,6.78,6.81,6.665,6.68,4926328,0
+GGLS.US,D,20251211,000000,6.7,6.93,6.68,6.85,9026106,0
+GGLS.US,D,20251212,000000,6.83,7.01,6.81,6.92,6618958,0
+GGLS.US,D,20251215,000000,6.89,7.025,6.89,6.94,5964272,0
+GGLS.US,D,20251216,000000,7.03,7.0771,6.89,6.99,6503627,0
+GGLS.US,D,20251217,000000,6.96,7.22,6.96,7.21,13077507,0
+GGLS.US,D,20251218,000000,7.09,7.15,7.045,7.07,5300870,0
+GGLS.US,D,20251219,000000,7.08,7.105,6.97,6.97,5618411,0
+GGLS.US,D,20251222,000000,6.9,7.005,6.9,6.9,7197261,0
+GGLS.US,D,20251223,000000,6.85,6.85,6.73,6.745,3712118,0
+GGLS.US,D,20251224,000000,6.75,6.7961,6.745,6.75,2634858,0
+GGLS.US,D,20251226,000000,6.74,6.795,6.74,6.77,2102686,0
+GGLS.US,D,20251229,000000,6.81,6.8239,6.755,6.765,2460952,0
+GGLS.US,D,20251230,000000,6.78,6.78,6.7,6.76,2977905,0
+GGLS.US,D,20251231,000000,6.79,6.81,6.75,6.78,2785403,0
+GGLS.US,D,20260102,000000,6.7,6.84,6.58,6.73,10323068,0
+GGLS.US,D,20260105,000000,6.69,6.7499,6.66,6.7,7796144,0
+GGLS.US,D,20260106,000000,6.7,6.8071,6.61,6.76,6703511,0
+GGLS.US,D,20260107,000000,6.75,6.76,6.5,6.595,15794220,0
+GGLS.US,D,20260108,000000,6.445,6.6,6.43,6.52,12173339,0
+GGLS.US,D,20260109,000000,6.5,6.515,6.42,6.47,7752774,0
+GGLS.US,D,20260112,000000,6.52,6.53,6.3599,6.39,7448042,0
+GGLS.US,D,20260113,000000,6.35,6.36,6.2333,6.32,12308819,0
+GGLS.US,D,20260114,000000,6.35,6.425,6.31,6.32,10830093,0
+GGLS.US,D,20260115,000000,6.3,6.4183,6.3,6.38,6862098,0
+GGLS.US,D,20260116,000000,6.35,6.475,6.35,6.43,6620299,0
+GGLS.US,D,20260120,000000,6.615,6.62,6.4801,6.59,8141768,0
+GGLS.US,D,20260121,000000,6.62,6.64,6.38,6.46,11898219,0
+GGLS.US,D,20260122,000000,6.35,6.455,6.33,6.42,6507732,0
+GGLS.US,D,20260123,000000,6.39,6.485,6.365,6.47,8848835,0
+GGLS.US,D,20260126,000000,6.48,6.495,6.32,6.38,6259338,0
+GGLS.US,D,20260127,000000,6.34,6.3669,6.27,6.34,3233720,0
+GGLS.US,D,20260128,000000,6.32,6.395,6.295,6.31,7712227,0
+GGLS.US,D,20260129,000000,6.24,6.5,6.21,6.28,11042990,0
+GGLS.US,D,20260130,000000,6.36,6.385,6.25,6.28,8374201,0
+GGLS.US,D,20260202,000000,6.325,6.33,6.165,6.19,6953953,0
+GGLS.US,D,20260203,000000,6.105,6.3,6.085,6.26,12914431,0
+GGLS.US,D,20260204,000000,6.2,6.46,6.195,6.38,22334431,0
+GGLS.US,D,20260205,000000,6.785,6.89,6.39,6.4,28588398,0
+GGLS.US,D,20260206,000000,6.49,6.6386,6.435,6.565,16657979,0
+GGLS.US,D,20260209,000000,6.62,6.69,6.483,6.54,14512049,0
+GGLS.US,D,20260210,000000,6.62,6.7499,6.605,6.67,13637481,0
+GGLS.US,D,20260211,000000,6.66,6.8599,6.6123,6.825,16555155,0
+GGLS.US,D,20260212,000000,6.81,6.9,6.7165,6.86,17465660,0
+GGLS.US,D,20260213,000000,6.9,6.9899,6.885,6.94,13093446,0
+GGLS.US,D,20260217,000000,7.06,7.1601,6.975,7.04,16558083,0
+GGLS.US,D,20260218,000000,7.04,7.0499,6.95,7,11005631,0

daily/us/nasdaq etfs/grin.us.txt

@@ -0,0 +1,152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRIN.US,D,20250626,000000,25.4545,25.4545,25.38,25.4545,410542,0
+GRIN.US,D,20250627,000000,25.5,25.5363,25.5,25.5363,1200,0
+GRIN.US,D,20250630,000000,25.79,25.8033,25.79,25.8033,1068,0
+GRIN.US,D,20250701,000000,25.59,25.59,25.4549,25.4549,1115,0
+GRIN.US,D,20250702,000000,25.4,25.4228,25.4,25.4228,523,0
+GRIN.US,D,20250708,000000,25.61,25.61,25.5384,25.5384,177,0
+GRIN.US,D,20250715,000000,25.23,25.2681,25.23,25.2681,387001,0
+GRIN.US,D,20250721,000000,25.46,25.5,25.4599,25.4846,1292,0
+GRIN.US,D,20250722,000000,25.4581,25.4797,25.45,25.4797,391629,0
+GRIN.US,D,20250724,000000,25.85,25.86,25.7978,25.7978,382461,0
+GRIN.US,D,20250728,000000,25.5199,25.5199,25.3681,25.3681,216,0
+GRIN.US,D,20250729,000000,25.4796,25.4796,25.47,25.47,205,0
+GRIN.US,D,20250730,000000,25.2386,25.326,25.2386,25.326,2965,0
+GRIN.US,D,20250731,000000,25.34,25.34,25.24,25.245,2336163,0
+GRIN.US,D,20250801,000000,24.79,25.0632,24.79,25.0632,5215,0
+GRIN.US,D,20250804,000000,25.43,25.4906,25.36,25.4906,10832,0
+GRIN.US,D,20250805,000000,25.45,25.47,25.34,25.4525,8506,0
+GRIN.US,D,20250806,000000,25.532,25.63,25.532,25.62,246078,0
+GRIN.US,D,20250807,000000,25.695,25.7147,25.65,25.7147,216296,0
+GRIN.US,D,20250808,000000,25.7515,25.756,25.7318,25.74,980,0
+GRIN.US,D,20250811,000000,25.6214,25.6214,25.615,25.615,2272,0
+GRIN.US,D,20250812,000000,26.16,26.1999,26.16,26.185,2361,0
+GRIN.US,D,20250813,000000,26.15,26.15,26.03,26.1299,220538,0
+GRIN.US,D,20250814,000000,26.04,26.07,26.04,26.07,1610,0
+GRIN.US,D,20250815,000000,26.12,26.18,26.03,26.1506,212537,0
+GRIN.US,D,20250818,000000,26.24,26.41,26.23,26.295,214072,0
+GRIN.US,D,20250819,000000,26,26,25.9544,25.959,4488,0
+GRIN.US,D,20250820,000000,25.851,25.89,25.85,25.8638,4478,0
+GRIN.US,D,20250821,000000,25.89,25.89,25.8,25.875,10991,0
+GRIN.US,D,20250822,000000,26.3,26.33,26.22,26.3068,118774,0
+GRIN.US,D,20250825,000000,26.15,26.15,26.01,26.04,8976,0
+GRIN.US,D,20250826,000000,26.09,26.18,26.09,26.1572,7481,0
+GRIN.US,D,20250827,000000,25.97,26.01,25.89,26.009,13033,0
+GRIN.US,D,20250828,000000,26.2425,26.2507,26.2002,26.2163,6120,0
+GRIN.US,D,20250829,000000,26.07,26.11,26,26.0958,10721,0
+GRIN.US,D,20250902,000000,25.73,25.8004,25.64,25.8004,196165,0
+GRIN.US,D,20250903,000000,25.83,25.9731,25.83,25.9731,10296,0
+GRIN.US,D,20250904,000000,26.03,26.1852,26.03,26.18,5862,0
+GRIN.US,D,20250905,000000,26.5,26.52,26.31,26.4231,121333,0
+GRIN.US,D,20250908,000000,26.654,26.6846,26.59,26.6726,5685,0
+GRIN.US,D,20250909,000000,26.57,26.5956,26.51,26.5862,7969,0
+GRIN.US,D,20250910,000000,26.8,26.8308,26.63,26.74,119486,0
+GRIN.US,D,20250911,000000,26.8984,27.02,26.8984,26.9983,121022,0
+GRIN.US,D,20250912,000000,26.98,26.98,26.83,26.8826,5366,0
+GRIN.US,D,20250915,000000,27.1,27.185,27.0938,27.185,2814,0
+GRIN.US,D,20250916,000000,27.11,27.13,27.078,27.11,4382,0
+GRIN.US,D,20250917,000000,27.05,27.08,26.85,26.9294,28120,0
+GRIN.US,D,20250918,000000,27.14,27.2,27.08,27.1837,9513,0
+GRIN.US,D,20250919,000000,27.13,27.1927,27.08,27.1927,4922,0
+GRIN.US,D,20250922,000000,27.29,27.47,27.29,27.441,5803,0
+GRIN.US,D,20250923,000000,27.47,27.47,27.328,27.335,93848,0
+GRIN.US,D,20250924,000000,27.22,27.23,27.011,27.08,5522,0
+GRIN.US,D,20250925,000000,26.85,26.89,26.79,26.885,99817,0
+GRIN.US,D,20250926,000000,26.93,26.952,26.8401,26.952,7279,0
+GRIN.US,D,20250929,000000,27.2,27.21,27.13,27.183,4844,0
+GRIN.US,D,20250930,000000,27.18,27.3,27.18,27.295,7000,0
+GRIN.US,D,20251001,000000,27.509,27.58,27.509,27.5697,96333,0
+GRIN.US,D,20251002,000000,27.718,27.74,27.7,27.7059,8158,0
+GRIN.US,D,20251003,000000,27.88,27.88,27.8,27.8,4555,0
+GRIN.US,D,20251006,000000,28.05,28.05,27.9747,27.9747,3268,0
+GRIN.US,D,20251007,000000,27.76,27.76,27.5844,27.5844,6845,0
+GRIN.US,D,20251008,000000,27.81,27.88,27.8018,27.88,5879,0
+GRIN.US,D,20251009,000000,27.6072,27.6072,27.51,27.5396,7663,0
+GRIN.US,D,20251010,000000,27.35,27.352,26.88,26.9289,15666,0
+GRIN.US,D,20251013,000000,27.13,27.3299,27.13,27.31,6343,0
+GRIN.US,D,20251014,000000,26.94,27.3,26.9,27.214,8345,0
+GRIN.US,D,20251015,000000,27.4677,27.4726,27.3,27.3703,5979,0
+GRIN.US,D,20251016,000000,27.63,27.71,27.49,27.515,3702,0
+GRIN.US,D,20251017,000000,27.34,27.34,27.13,27.2599,7754,0
+GRIN.US,D,20251020,000000,27.47,27.62,27.47,27.605,8129,0
+GRIN.US,D,20251021,000000,27.35,27.35,27.14,27.1692,6504,0
+GRIN.US,D,20251022,000000,27.09,27.19,26.82,26.9566,15318,0
+GRIN.US,D,20251023,000000,27.085,27.313,27.085,27.2844,537429,0
+GRIN.US,D,20251024,000000,27.37,27.49,27.37,27.46,12578,0
+GRIN.US,D,20251027,000000,27.54,27.54,27.48,27.535,347100,0
+GRIN.US,D,20251028,000000,27.6,27.66,27.6,27.6241,7224,0
+GRIN.US,D,20251029,000000,27.775,27.84,27.54,27.6104,6317,0
+GRIN.US,D,20251030,000000,27.46,27.65,27.46,27.575,8651,0
+GRIN.US,D,20251031,000000,27.7,27.71,27.5682,27.6803,11211,0
+GRIN.US,D,20251103,000000,27.78,27.78,27.75,27.775,5136,0
+GRIN.US,D,20251104,000000,27.37,27.38,27.1725,27.1725,333408,0
+GRIN.US,D,20251105,000000,27.13,27.4689,27.13,27.4289,5720,0
+GRIN.US,D,20251106,000000,27.15,27.15,27.01,27.0469,17717,0
+GRIN.US,D,20251107,000000,26.72,26.9818,26.66,26.9818,193435,0
+GRIN.US,D,20251110,000000,27.39,27.62,27.38,27.5813,189805,0
+GRIN.US,D,20251111,000000,27.46,27.514,27.38,27.4952,83427,0
+GRIN.US,D,20251112,000000,27.54,27.68,27.54,27.635,7970,0
+GRIN.US,D,20251113,000000,27.58,27.58,27.18,27.2345,5890,0
+GRIN.US,D,20251114,000000,26.9554,27.2,26.9554,27.15,37096,0
+GRIN.US,D,20251117,000000,27.18,27.1801,26.7601,26.765,10502,0
+GRIN.US,D,20251118,000000,26.45,26.6,26.34,26.5129,197525,0
+GRIN.US,D,20251119,000000,26.67,26.78,26.4,26.5144,7423,0
+GRIN.US,D,20251120,000000,26.93,26.93,25.9811,25.9811,164865,0
+GRIN.US,D,20251121,000000,25.99,26.12,25.75,26.085,225209,0
+GRIN.US,D,20251124,000000,26.07,26.4,26.07,26.395,12156,0
+GRIN.US,D,20251125,000000,26.44,26.79,26.36,26.75,13530,0
+GRIN.US,D,20251126,000000,26.88,27.26,26.88,27.1998,7256,0
+GRIN.US,D,20251128,000000,27.33,27.44,27.33,27.4203,1081,0
+GRIN.US,D,20251201,000000,27.12,27.12,27.01,27.01,4924,0
+GRIN.US,D,20251202,000000,26.98,27.02,26.9,27.0123,8546,0
+GRIN.US,D,20251203,000000,27.14,27.32,27.13,27.3084,107404,0
+GRIN.US,D,20251204,000000,27.36,27.45,27.33,27.4036,4813,0
+GRIN.US,D,20251205,000000,27.56,27.6098,27.36,27.3974,11791,0
+GRIN.US,D,20251208,000000,27.45,27.48,27.39,27.4531,7341,0
+GRIN.US,D,20251209,000000,27.45,27.49,27.45,27.46,371729,0
+GRIN.US,D,20251210,000000,27.35,27.75,27.35,27.6917,11186,0
+GRIN.US,D,20251211,000000,27.71,27.97,27.71,27.8953,8291,0
+GRIN.US,D,20251212,000000,27.91,27.94,27.46,27.5674,7538,0
+GRIN.US,D,20251215,000000,27.74,27.75,27.484,27.495,5246,0
+GRIN.US,D,20251216,000000,27.43,27.43,27.29,27.3747,6497,0
+GRIN.US,D,20251217,000000,27.36,27.36,27.04,27.0462,7465,0
+GRIN.US,D,20251218,000000,27.29,27.3554,27.265,27.3011,5456,0
+GRIN.US,D,20251219,000000,27.41,27.67,27.41,27.5899,7728,0
+GRIN.US,D,20251222,000000,27.74,27.88,27.73,27.8564,8544,0
+GRIN.US,D,20251223,000000,28.02,28.0732,27.92,28.035,6059,0
+GRIN.US,D,20251224,000000,28.05,28.05,27.9999,28.0171,3901,0
+GRIN.US,D,20251226,000000,28.0799,28.149,28.0664,28.1,2784,0
+GRIN.US,D,20251229,000000,27.73,27.77,27.7153,27.7358,1669,0
+GRIN.US,D,20251230,000000,27.875,27.875,27.785,27.785,1039,0
+GRIN.US,D,20251231,000000,27.67,27.68,27.626,27.6317,1668,0
+GRIN.US,D,20260102,000000,27.93,28.24,27.87,27.9794,2481,0
+GRIN.US,D,20260105,000000,28.42,28.626,28.42,28.6048,3826,0
+GRIN.US,D,20260106,000000,28.7945,28.875,28.7935,28.8643,3588,0
+GRIN.US,D,20260107,000000,28.88,29.06,28.88,29,302421,0
+GRIN.US,D,20260108,000000,28.83,28.8997,28.75,28.8994,8589,0
+GRIN.US,D,20260109,000000,29.01,29.26,29.01,29.22,311768,0
+GRIN.US,D,20260112,000000,29.43,29.5296,29.43,29.515,4842,0
+GRIN.US,D,20260113,000000,29.48,29.539,29.365,29.4366,7342,0
+GRIN.US,D,20260114,000000,29.46,29.46,29.21,29.31,203411,0
+GRIN.US,D,20260115,000000,29.32,29.3565,29.29,29.305,3394,0
+GRIN.US,D,20260116,000000,29.48,29.5,29.3718,29.495,8013,0
+GRIN.US,D,20260120,000000,29.17,29.39,29.17,29.235,164728,0
+GRIN.US,D,20260121,000000,29.45,29.5094,29.1754,29.4774,9360,0
+GRIN.US,D,20260122,000000,29.68,29.7596,29.68,29.7197,4632,0
+GRIN.US,D,20260123,000000,29.78,30.04,29.78,30.02,2083871,0
+GRIN.US,D,20260126,000000,30.23,30.35,30.082,30.1089,5739,0
+GRIN.US,D,20260127,000000,30.25,30.56,30.25,30.5362,9443,0
+GRIN.US,D,20260128,000000,30.56,30.56,30.37,30.5289,5699,0
+GRIN.US,D,20260129,000000,30.62,30.62,29.9,30.1781,8526,0
+GRIN.US,D,20260130,000000,29.74,29.74,29.15,29.15,14237,0
+GRIN.US,D,20260202,000000,29.2,29.38,29.2,29.335,20613,0
+GRIN.US,D,20260203,000000,29.43,29.43,28.9369,29.265,16298,0
+GRIN.US,D,20260204,000000,29.28,29.28,28.59,28.875,17251,0
+GRIN.US,D,20260205,000000,28.5,28.76,28.23,28.23,6763,0
+GRIN.US,D,20260206,000000,28.855,29.15,28.8298,29.145,10540,0
+GRIN.US,D,20260209,000000,29.725,29.87,29.725,29.87,252,0
+GRIN.US,D,20260211,000000,29.85,30.07,29.74,30.0247,2972,0
+GRIN.US,D,20260212,000000,29.85,29.87,29.24,29.2596,3427,0
+GRIN.US,D,20260213,000000,29.6,29.76,29.35,29.6857,2167,0
+GRIN.US,D,20260217,000000,29.47,29.76,29.305,29.715,3773,0
+GRIN.US,D,20260218,000000,29.93,30.12,29.93,30.07,1460,0

daily/us/nasdaq etfs/gsib.us.txt

@@ -0,0 +1,543 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSIB.US,D,20231219,000000,25.01,25.01,24.94,24.94,102,0
+GSIB.US,D,20231220,000000,24.92,24.97,24.6144,24.6144,201,0
+GSIB.US,D,20231221,000000,24.96,24.98,24.94,24.9694,533,0
+GSIB.US,D,20231222,000000,25.25,25.25,25.1381,25.1381,200,0
+GSIB.US,D,20231226,000000,25.2,25.26,25.2,25.2528,300,0
+GSIB.US,D,20231227,000000,25.4,25.4,25.3394,25.3394,305,0
+GSIB.US,D,20231228,000000,25.43,25.43,25.3428,25.3428,101,0
+GSIB.US,D,20231229,000000,25.39,25.42,25.3664,25.3664,205,0
+GSIB.US,D,20240102,000000,25.27,25.31,25.27,25.2717,201,0
+GSIB.US,D,20240103,000000,25.07,25.1073,25.07,25.1073,105,0
+GSIB.US,D,20240104,000000,25.43,25.43,25.2386,25.2386,206,0
+GSIB.US,D,20240105,000000,25.46,25.4825,25.46,25.4825,607,0
+GSIB.US,D,20240108,000000,25.42,25.5807,25.42,25.5807,207,0
+GSIB.US,D,20240109,000000,25.44,25.44,25.2274,25.2274,206,0
+GSIB.US,D,20240110,000000,25.28,25.28,25.16,25.1615,1032,0
+GSIB.US,D,20240111,000000,24.82,24.9052,24.82,24.9052,216,0
+GSIB.US,D,20240112,000000,25.06,25.06,24.89,24.89,202,0
+GSIB.US,D,20240116,000000,24.67,24.67,24.4443,24.4443,200,0
+GSIB.US,D,20240117,000000,24.26,24.26,24.198,24.198,100,0
+GSIB.US,D,20240118,000000,24.43,24.43,24.25,24.2942,1001,0
+GSIB.US,D,20240119,000000,24.4,24.59,24.37,24.59,202,0
+GSIB.US,D,20240122,000000,24.58,24.58,24.5442,24.5442,202,0
+GSIB.US,D,20240123,000000,24.67,24.6856,24.64,24.6856,200,0
+GSIB.US,D,20240124,000000,25.16,25.22,25.0487,25.0487,203,0
+GSIB.US,D,20240125,000000,25.24,25.24,25.0971,25.0971,201,0
+GSIB.US,D,20240126,000000,25.19,25.21,25.19,25.21,101,0
+GSIB.US,D,20240129,000000,25.2,25.2,25.05,25.1402,216,0
+GSIB.US,D,20240130,000000,25.25,25.38,25.25,25.3334,601,0
+GSIB.US,D,20240131,000000,25.5,25.5,25.1622,25.1622,200,0
+GSIB.US,D,20240201,000000,25.17,25.17,25.0234,25.0234,400,0
+GSIB.US,D,20240202,000000,25.05,25.09,24.955,25.09,1332,0
+GSIB.US,D,20240205,000000,25,25,24.8659,24.8659,201,0
+GSIB.US,D,20240206,000000,24.92,24.96,24.92,24.9367,583,0
+GSIB.US,D,20240207,000000,24.77,24.87,24.74,24.8118,1591,0
+GSIB.US,D,20240208,000000,24.74,24.74,24.5123,24.5123,406,0
+GSIB.US,D,20240209,000000,24.57,24.59,24.47,24.59,308,0
+GSIB.US,D,20240212,000000,24.58,24.7251,24.58,24.7251,105,0
+GSIB.US,D,20240213,000000,24.4,24.4,24.2578,24.2578,101,0
+GSIB.US,D,20240214,000000,24.54,24.54,24.504,24.504,900,0
+GSIB.US,D,20240215,000000,24.65,24.92,24.65,24.8757,1601,0
+GSIB.US,D,20240216,000000,25,25,24.94,24.94,1439,0
+GSIB.US,D,20240220,000000,25.25,25.33,25.2,25.2897,3165,0
+GSIB.US,D,20240221,000000,25.37,25.41,25.3559,25.3559,1693,0
+GSIB.US,D,20240222,000000,25.61,25.61,25.49,25.5601,3904,0
+GSIB.US,D,20240223,000000,25.76,25.8,25.7496,25.7496,2027,0
+GSIB.US,D,20240226,000000,25.71,25.71,25.5897,25.5897,2113,0
+GSIB.US,D,20240227,000000,25.78,25.83,25.78,25.7806,401,0
+GSIB.US,D,20240228,000000,25.81,25.81,25.64,25.6525,1506,0
+GSIB.US,D,20240229,000000,25.93,25.93,25.76,25.7949,340,0
+GSIB.US,D,20240301,000000,25.99,26.03,25.85,25.98,421,0
+GSIB.US,D,20240304,000000,26,26.0225,26,26.0225,105,0
+GSIB.US,D,20240305,000000,26.14,26.19,26.137,26.137,409,0
+GSIB.US,D,20240306,000000,26.45,26.45,26.3064,26.3064,2905,0
+GSIB.US,D,20240307,000000,26.6,26.6,26.49,26.5684,301,0
+GSIB.US,D,20240308,000000,26.86,26.86,26.7139,26.7139,303,0
+GSIB.US,D,20240311,000000,26.6,26.78,26.6,26.7231,306,0
+GSIB.US,D,20240312,000000,26.88,26.88,26.8699,26.8699,320,0
+GSIB.US,D,20240313,000000,26.94,26.94,26.883,26.883,411,0
+GSIB.US,D,20240314,000000,26.92,26.92,26.5446,26.5446,201,0
+GSIB.US,D,20240315,000000,26.75,26.75,26.72,26.72,101,0
+GSIB.US,D,20240318,000000,26.87,26.87,26.7041,26.7041,1238,0
+GSIB.US,D,20240319,000000,26.79,26.79,26.7391,26.7391,100,0
+GSIB.US,D,20240320,000000,26.68,27.0577,26.68,27.0577,1801,0
+GSIB.US,D,20240321,000000,27.33,27.4007,27.33,27.4007,128,0
+GSIB.US,D,20240322,000000,27.45,27.45,27.3152,27.3152,112,0
+GSIB.US,D,20240325,000000,27.38,27.38,27.2384,27.2384,115,0
+GSIB.US,D,20240326,000000,27.65,27.65,27.4146,27.4146,233,0
+GSIB.US,D,20240327,000000,27.59,27.6073,27.59,27.6073,128,0
+GSIB.US,D,20240328,000000,27.81,27.81,27.595,27.6387,1659,0
+GSIB.US,D,20240401,000000,27.67,27.67,27.4681,27.4681,533,0
+GSIB.US,D,20240402,000000,27.47,27.49,27.42,27.4778,406,0
+GSIB.US,D,20240403,000000,27.64,27.7589,27.64,27.7589,108,0
+GSIB.US,D,20240404,000000,28.15,28.15,27.6359,27.6359,215,0
+GSIB.US,D,20240405,000000,27.68,27.72,27.6695,27.6695,205,0
+GSIB.US,D,20240408,000000,27.98,28,27.98,27.9999,318,0
+GSIB.US,D,20240409,000000,28.17,28.17,27.8325,27.8325,329,0
+GSIB.US,D,20240410,000000,27.6,27.6,27.56,27.56,112,0
+GSIB.US,D,20240411,000000,27.58,27.58,27.3,27.3,138,0
+GSIB.US,D,20240412,000000,27.16,27.16,26.96,26.96,114,0
+GSIB.US,D,20240415,000000,27.3,27.3,26.9309,26.9309,323,0
+GSIB.US,D,20240416,000000,27.03,27.03,26.5499,26.5499,191,0
+GSIB.US,D,20240417,000000,26.88,26.88,26.7287,26.7287,200,0
+GSIB.US,D,20240418,000000,26.95,27.0337,26.95,27.0337,150,0
+GSIB.US,D,20240419,000000,27.26,27.26,27.26,27.26,120,0
+GSIB.US,D,20240422,000000,27.55,27.7042,27.55,27.7042,625,0
+GSIB.US,D,20240423,000000,27.84,28.03,27.84,28.0043,1542,0
+GSIB.US,D,20240424,000000,27.93,27.93,27.9,27.9,292,0
+GSIB.US,D,20240425,000000,28.22,28.22,28.1299,28.1299,1101,0
+GSIB.US,D,20240426,000000,28.21,28.21,28.07,28.0897,823,0
+GSIB.US,D,20240429,000000,28.15,28.17,28.15,28.1691,798,0
+GSIB.US,D,20240430,000000,28.09,28.09,27.9285,27.9285,2400,0
+GSIB.US,D,20240501,000000,27.99,28.26,27.93,27.93,639,0
+GSIB.US,D,20240502,000000,28.49,28.49,28.3277,28.3277,208,0
+GSIB.US,D,20240503,000000,28.52,28.52,28.3921,28.3921,713,0
+GSIB.US,D,20240506,000000,28.6,28.68,28.6,28.6449,3318,0
+GSIB.US,D,20240507,000000,28.93,28.96,28.8121,28.8121,3896,0
+GSIB.US,D,20240508,000000,28.83,28.948,28.83,28.948,4269,0
+GSIB.US,D,20240509,000000,29.04,29.24,29.04,29.205,1145,0
+GSIB.US,D,20240510,000000,29.55,29.55,29.4898,29.5207,2634,0
+GSIB.US,D,20240513,000000,29.75,29.75,29.6009,29.6009,3077,0
+GSIB.US,D,20240514,000000,29.71,29.79,29.71,29.748,1814,0
+GSIB.US,D,20240515,000000,30.18,30.18,29.8744,30.0082,2491,0
+GSIB.US,D,20240516,000000,30.16,30.16,30.1375,30.1375,250,0
+GSIB.US,D,20240517,000000,30.23,30.39,30.23,30.3347,4927,0
+GSIB.US,D,20240520,000000,30.47,30.47,30.1769,30.1769,6504,0
+GSIB.US,D,20240521,000000,30.25,30.4,30.25,30.37,9953,0
+GSIB.US,D,20240522,000000,30.34,30.34,30.0296,30.0296,5957,0
+GSIB.US,D,20240523,000000,30.07,30.16,29.7962,29.7962,4599,0
+GSIB.US,D,20240524,000000,29.91,30.16,29.91,30.0922,3577,0
+GSIB.US,D,20240528,000000,30.18,30.18,30.0562,30.0863,4101,0
+GSIB.US,D,20240529,000000,29.81,29.81,29.58,29.58,4445,0
+GSIB.US,D,20240530,000000,29.95,29.95,29.66,29.8369,898,0
+GSIB.US,D,20240531,000000,29.82,30.05,29.82,30.0318,1271,0
+GSIB.US,D,20240603,000000,30.05,30.6,29.9186,30.0989,1441,0
+GSIB.US,D,20240604,000000,29.77,29.77,29.6,29.7259,3308,0
+GSIB.US,D,20240605,000000,29.68,29.7,29.61,29.61,1145,0
+GSIB.US,D,20240606,000000,29.73,29.73,29.7191,29.7191,168,0
+GSIB.US,D,20240607,000000,29.95,29.95,29.6488,29.6488,343,0
+GSIB.US,D,20240610,000000,29.38,29.53,29.38,29.4761,500,0
+GSIB.US,D,20240611,000000,28.76,28.76,28.76,28.76,137,0
+GSIB.US,D,20240612,000000,29.2,29.2,28.9938,28.9938,1609,0
+GSIB.US,D,20240613,000000,28.87,28.87,28.46,28.52,4240,0
+GSIB.US,D,20240614,000000,28.28,28.31,28.06,28.27,3735,0
+GSIB.US,D,20240617,000000,28.44,28.72,28.44,28.72,1399,0
+GSIB.US,D,20240618,000000,28.89,28.89,28.73,28.8241,409,0
+GSIB.US,D,20240620,000000,28.89,29.0483,28.89,29.04,8478,0
+GSIB.US,D,20240621,000000,28.68,28.7,28.55,28.55,622,0
+GSIB.US,D,20240624,000000,29.047,29.2,29.02,29.2,790,0
+GSIB.US,D,20240625,000000,28.59,28.9657,28.59,28.94,823,0
+GSIB.US,D,20240626,000000,28.92,28.94,28.79,28.94,320,0
+GSIB.US,D,20240627,000000,28.95,28.97,28.84,28.86,419,0
+GSIB.US,D,20240628,000000,29.12,29.28,29.12,29.28,122,0
+GSIB.US,D,20240701,000000,29.75,29.75,29.63,29.63,253,0
+GSIB.US,D,20240702,000000,29.68,29.8363,29.68,29.8363,241,0
+GSIB.US,D,20240703,000000,30.028,30.028,29.96,29.96,277,0
+GSIB.US,D,20240705,000000,30.39,30.39,30.06,30.06,268,0
+GSIB.US,D,20240708,000000,30,30,29.83,29.83,3326,0
+GSIB.US,D,20240709,000000,29.75,29.99,29.75,29.85,347,0
+GSIB.US,D,20240710,000000,29.98,30.1,29.98,30.1,385,0
+GSIB.US,D,20240711,000000,30.2,30.27,30.15,30.27,1157,0
+GSIB.US,D,20240712,000000,30.39,30.48,30.37,30.37,370,0
+GSIB.US,D,20240715,000000,30.41,30.56,30.41,30.56,112,0
+GSIB.US,D,20240716,000000,30.7827,30.79,30.44,30.79,7142,0
+GSIB.US,D,20240717,000000,30.73,30.97,30.73,30.94,2218,0
+GSIB.US,D,20240718,000000,30.86,30.93,30.5878,30.5878,325,0
+GSIB.US,D,20240719,000000,30.5,30.5,30.33,30.33,2249,0
+GSIB.US,D,20240722,000000,30.61,30.74,30.61,30.74,332,0
+GSIB.US,D,20240723,000000,30.76,30.8797,30.76,30.7807,770,0
+GSIB.US,D,20240724,000000,30.71,30.71,30.56,30.56,335,0
+GSIB.US,D,20240725,000000,30.34,30.59,30.34,30.46,3744,0
+GSIB.US,D,20240726,000000,30.58,30.58,30.58,30.58,689,0
+GSIB.US,D,20240729,000000,30.76,30.76,30.55,30.55,329,0
+GSIB.US,D,20240730,000000,30.58,30.62,30.58,30.62,7197,0
+GSIB.US,D,20240731,000000,30.96,30.96,30.88,30.88,122,0
+GSIB.US,D,20240801,000000,30.81,30.81,29.86,29.86,223,0
+GSIB.US,D,20240802,000000,30.2,30.2,28.69,28.7214,383,0
+GSIB.US,D,20240805,000000,28.97,28.97,27.92,28.15,4900,0
+GSIB.US,D,20240806,000000,27.86,28.01,27.86,28.01,210,0
+GSIB.US,D,20240807,000000,28.8,28.8,28.26,28.26,567,0
+GSIB.US,D,20240808,000000,28.5,28.67,28.5,28.6653,441,0
+GSIB.US,D,20240809,000000,28.75,28.92,28.75,28.92,200,0
+GSIB.US,D,20240812,000000,29.28,29.28,28.8655,28.8655,15068,0
+GSIB.US,D,20240813,000000,29.09,29.26,29.09,29.26,205,0
+GSIB.US,D,20240814,000000,29.23,29.4425,29.23,29.4425,244,0
+GSIB.US,D,20240815,000000,29.74,30.11,29.74,30.0416,422,0
+GSIB.US,D,20240816,000000,29.98,30.29,29.98,30.29,102,0
+GSIB.US,D,20240819,000000,30.51,30.605,30.51,30.605,203,0
+GSIB.US,D,20240820,000000,30.35,30.35,30.27,30.27,3515,0
+GSIB.US,D,20240821,000000,30.34,30.35,30.23,30.35,544,0
+GSIB.US,D,20240822,000000,30.43,30.43,30.36,30.4059,1820,0
+GSIB.US,D,20240823,000000,30.49,30.9706,30.49,30.97,1173,0
+GSIB.US,D,20240826,000000,31.07,31.07,30.87,30.92,11485,0
+GSIB.US,D,20240827,000000,31.1,31.2,31.1,31.1794,8063,0
+GSIB.US,D,20240828,000000,34.3,34.3,30.49,30.9418,5642,0
+GSIB.US,D,20240829,000000,31.01,31.01,30.9,30.9,1644,0
+GSIB.US,D,20240830,000000,31.02,31.03,30.85,31.03,608,0
+GSIB.US,D,20240903,000000,29.32,30.55,29.32,30.345,26357,0
+GSIB.US,D,20240904,000000,30.31,30.31,30.2956,30.2956,358,0
+GSIB.US,D,20240905,000000,30.6,30.6,30.4014,30.4014,452,0
+GSIB.US,D,20240906,000000,30.44,30.44,29.87,29.87,1666,0
+GSIB.US,D,20240909,000000,29.99,30.24,29.99,30.06,4141,0
+GSIB.US,D,20240910,000000,30.14,30.14,29.498,29.7462,734,0
+GSIB.US,D,20240911,000000,29.445,29.7736,29.445,29.7736,2067,0
+GSIB.US,D,20240912,000000,29.8,29.96,29.74,29.8865,1006,0
+GSIB.US,D,20240913,000000,30.05,30.19,30.05,30.19,1006,0
+GSIB.US,D,20240916,000000,30.19,30.41,30.19,30.41,536,0
+GSIB.US,D,20240917,000000,30.48,30.497,30.48,30.497,282,0
+GSIB.US,D,20240918,000000,30.59,30.64,30.5427,30.5427,2166,0
+GSIB.US,D,20240919,000000,30.85,31.0347,30.85,31.02,468,0
+GSIB.US,D,20240920,000000,31.08,31.08,30.9,31.06,263,0
+GSIB.US,D,20240923,000000,31.07,31.07,30.96,30.96,275,0
+GSIB.US,D,20240924,000000,31.32,31.6266,31.32,31.6266,280,0
+GSIB.US,D,20240925,000000,31.285,31.285,31.1,31.1,351,0
+GSIB.US,D,20240926,000000,31.73,32,31.73,31.93,564,0
+GSIB.US,D,20240927,000000,31.002,31.59,31.002,31.4719,561,0
+GSIB.US,D,20240930,000000,31.15,31.2911,31.1,31.2911,2021,0
+GSIB.US,D,20241001,000000,30.86,30.9675,30.86,30.9675,123,0
+GSIB.US,D,20241002,000000,31.14,31.2,31.14,31.1463,534,0
+GSIB.US,D,20241003,000000,30.85,30.8847,30.85,30.8847,102,0
+GSIB.US,D,20241004,000000,31.395,31.53,31.395,31.53,140,0
+GSIB.US,D,20241007,000000,31.7,31.7104,31.69,31.7104,276,0
+GSIB.US,D,20241008,000000,31.25,31.25,31.24,31.24,218,0
+GSIB.US,D,20241009,000000,31.29,31.4499,31.255,31.3833,1275,0
+GSIB.US,D,20241010,000000,31.31,31.4726,31.31,31.4726,206,0
+GSIB.US,D,20241011,000000,31.9045,31.9045,31.9045,31.9045,107,0
+GSIB.US,D,20241014,000000,32.125,32.2896,32.125,32.2728,10211,0
+GSIB.US,D,20241015,000000,32.16,32.27,31.81,31.8181,6003,0
+GSIB.US,D,20241016,000000,32.34,32.3799,32.3,32.3416,623,0
+GSIB.US,D,20241017,000000,32.405,32.5,32.3567,32.3567,2331,0
+GSIB.US,D,20241018,000000,32.7,32.7,32.67,32.67,346,0
+GSIB.US,D,20241021,000000,32.28,32.28,32.24,32.24,464,0
+GSIB.US,D,20241022,000000,32.2,32.32,32.16,32.32,435,0
+GSIB.US,D,20241023,000000,32.007,32.05,31.9201,32.05,379,0
+GSIB.US,D,20241024,000000,32.1,32.25,31.98,32.25,5983,0
+GSIB.US,D,20241025,000000,32.1,32.1,31.8661,31.8661,102,0
+GSIB.US,D,20241028,000000,32.1,32.2855,32.1,32.2855,285,0
+GSIB.US,D,20241029,000000,32.32,32.32,32.201,32.3075,532,0
+GSIB.US,D,20241030,000000,32.2,32.2193,32.2,32.2193,109,0
+GSIB.US,D,20241031,000000,31.91,32.17,31.91,32.04,981,0
+GSIB.US,D,20241101,000000,32.43,32.47,32.43,32.47,24705,0
+GSIB.US,D,20241104,000000,32.445,32.445,32.443,32.443,290,0
+GSIB.US,D,20241105,000000,32.56,32.8355,32.56,32.8355,320,0
+GSIB.US,D,20241106,000000,33.5084,33.6377,33.24,33.6377,25261,0
+GSIB.US,D,20241107,000000,33.6,33.6,33.5932,33.5932,279,0
+GSIB.US,D,20241108,000000,33.42,33.42,33.14,33.28,1012,0
+GSIB.US,D,20241111,000000,33.4,33.5118,33.4,33.5118,115,0
+GSIB.US,D,20241112,000000,33.21,33.21,33.0814,33.0814,207,0
+GSIB.US,D,20241113,000000,32.98,32.98,32.9491,32.9491,229,0
+GSIB.US,D,20241114,000000,33.12,33.12,33.0462,33.0462,110,0
+GSIB.US,D,20241115,000000,33.08,33.2,33.08,33.2,222,0
+GSIB.US,D,20241118,000000,33.44,33.625,33.44,33.6224,257,0
+GSIB.US,D,20241119,000000,33.37,33.4464,33.37,33.4464,186,0
+GSIB.US,D,20241120,000000,33.36,33.36,33.2,33.2909,329,0
+GSIB.US,D,20241121,000000,33.42,33.5262,33.42,33.5262,185,0
+GSIB.US,D,20241122,000000,33.15,33.38,33.15,33.38,250,0
+GSIB.US,D,20241125,000000,33.469,33.469,33.45,33.45,337,0
+GSIB.US,D,20241126,000000,33.07,33.2779,32.02,33.2779,951,0
+GSIB.US,D,20241127,000000,33.25,33.3659,33.25,33.3659,262,0
+GSIB.US,D,20241129,000000,33.47,33.6859,33.47,33.6859,104,0
+GSIB.US,D,20241202,000000,33.59,33.75,33.5,33.55,10373,0
+GSIB.US,D,20241203,000000,33.925,33.925,33.7695,33.7695,140,0
+GSIB.US,D,20241204,000000,33.61,33.6174,33.61,33.6174,229,0
+GSIB.US,D,20241205,000000,33.74,34.0113,33.74,34.0113,326,0
+GSIB.US,D,20241206,000000,33.92,33.94,33.92,33.94,146,0
+GSIB.US,D,20241209,000000,34.22,34.45,34.22,34.336,571,0
+GSIB.US,D,20241210,000000,34.59,34.59,34.06,34.12,754,0
+GSIB.US,D,20241211,000000,33.97,34.16,33.97,34.0978,425,0
+GSIB.US,D,20241212,000000,34.13,34.13,34.07,34.07,444,0
+GSIB.US,D,20241213,000000,33.82,33.91,33.7807,33.83,375,0
+GSIB.US,D,20241216,000000,33.84,34.07,33.84,34.07,344,0
+GSIB.US,D,20241217,000000,33.65,33.6702,33.65,33.6702,169,0
+GSIB.US,D,20241218,000000,33.715,33.715,32.8744,32.8744,279,0
+GSIB.US,D,20241219,000000,32.916,32.916,32.8867,32.8867,126,0
+GSIB.US,D,20241220,000000,32.91,33.17,32.91,33.17,473,0
+GSIB.US,D,20241223,000000,33.14,33.4002,33.14,33.4002,537,0
+GSIB.US,D,20241224,000000,33.06,33.28,33.06,33.28,329,0
+GSIB.US,D,20241226,000000,33.18,33.2885,33.18,33.2885,186,0
+GSIB.US,D,20241227,000000,33.05,33.1712,33.05,33.1712,601,0
+GSIB.US,D,20241230,000000,33.26,33.26,33.2207,33.2207,209,0
+GSIB.US,D,20241231,000000,33.15,33.15,33.1425,33.1425,149,0
+GSIB.US,D,20250102,000000,32.96,32.96,32.7,32.7,240,0
+GSIB.US,D,20250103,000000,32.93,33.28,32.93,33.28,192,0
+GSIB.US,D,20250106,000000,33.41,33.69,33.41,33.45,2564,0
+GSIB.US,D,20250107,000000,33.76,33.76,33.42,33.59,1094,0
+GSIB.US,D,20250108,000000,33.34,33.6,33.34,33.5619,1048,0
+GSIB.US,D,20250110,000000,32.84,33.17,32.84,32.88,2295,0
+GSIB.US,D,20250113,000000,32.77,33.11,32.77,33.11,1209,0
+GSIB.US,D,20250114,000000,33.29,33.3932,33.29,33.3932,226,0
+GSIB.US,D,20250115,000000,34.29,34.56,34.29,34.4967,53135,0
+GSIB.US,D,20250116,000000,34.555,34.58,34.49,34.58,554,0
+GSIB.US,D,20250117,000000,34.68,34.92,34.68,34.77,2688,0
+GSIB.US,D,20250121,000000,34.66,35.39,34.66,35.37,3278,0
+GSIB.US,D,20250122,000000,35.112,35.13,34.94,34.94,1079,0
+GSIB.US,D,20250123,000000,35.39,35.5315,35.39,35.5,802,0
+GSIB.US,D,20250124,000000,35.54,35.63,35.54,35.63,665,0
+GSIB.US,D,20250127,000000,35.93,35.9563,35.74,35.9563,2068,0
+GSIB.US,D,20250128,000000,35.979,36.0138,35.877,35.9828,11534,0
+GSIB.US,D,20250129,000000,36.03,36.3,36.03,36.068,4853,0
+GSIB.US,D,20250130,000000,36.6,36.6,36.22,36.2542,6723,0
+GSIB.US,D,20250131,000000,36.2092,36.2092,35.9301,35.9887,789,0
+GSIB.US,D,20250203,000000,35.164,35.66,35.164,35.53,2060,0
+GSIB.US,D,20250204,000000,35.72,35.865,35.65,35.7821,28135,0
+GSIB.US,D,20250205,000000,35.92,36.1096,35.858,36.109,2728,0
+GSIB.US,D,20250206,000000,36.4,36.73,36.4,36.695,1818,0
+GSIB.US,D,20250207,000000,36.88,36.88,36.53,36.535,1247,0
+GSIB.US,D,20250210,000000,36.4,36.4543,36.4,36.4195,3536,0
+GSIB.US,D,20250211,000000,36.55,36.765,36.55,36.765,595,0
+GSIB.US,D,20250212,000000,36.9,37.14,36.865,37.0963,4526,0
+GSIB.US,D,20250213,000000,37.49,37.49,36.89,37.06,30160,0
+GSIB.US,D,20250214,000000,37.364,37.54,37.364,37.4854,7006,0
+GSIB.US,D,20250218,000000,37.95,38.13,37.845,38.0771,5258,0
+GSIB.US,D,20250219,000000,38.02,38.02,37.72,37.8068,5770,0
+GSIB.US,D,20250220,000000,38.49,38.49,37.49,37.6359,2911,0
+GSIB.US,D,20250221,000000,37.64,37.79,37.24,37.3172,8979,0
+GSIB.US,D,20250224,000000,37.015,37.29,37.015,37.24,1735,0
+GSIB.US,D,20250225,000000,37.38,37.61,37.3799,37.5618,5515,0
+GSIB.US,D,20250226,000000,37.833,38.15,37.8,37.8391,9192,0
+GSIB.US,D,20250227,000000,37.67,38.06,37.67,37.7975,4343,0
+GSIB.US,D,20250228,000000,37.79,38.0104,37.7,38.0104,2049,0
+GSIB.US,D,20250303,000000,38.5731,38.62,37.85,37.9679,13564,0
+GSIB.US,D,20250304,000000,37.1531,37.4719,36.7501,37.26,12091,0
+GSIB.US,D,20250305,000000,38,38.47,37.98,38.4588,9885,0
+GSIB.US,D,20250306,000000,38.35,38.496,37.9577,38.12,3957,0
+GSIB.US,D,20250307,000000,38.015,38.31,37.83,38.31,1573,0
+GSIB.US,D,20250310,000000,37.17,37.22,36.48,36.835,9894,0
+GSIB.US,D,20250311,000000,36.6864,36.97,36.49,36.78,3452,0
+GSIB.US,D,20250312,000000,37,37.1747,36.94,37.075,10735,0
+GSIB.US,D,20250313,000000,37.17,37.2169,36.87,36.8726,1958,0
+GSIB.US,D,20250314,000000,37.655,37.9589,37.655,37.9589,1743,0
+GSIB.US,D,20250317,000000,38.12,38.3758,38.12,38.3758,1238,0
+GSIB.US,D,20250318,000000,38.532,38.86,38.532,38.8214,12484,0
+GSIB.US,D,20250319,000000,38.62,39.11,38.62,39.03,1502,0
+GSIB.US,D,20250320,000000,38.66,38.702,38.58,38.61,3701,0
+GSIB.US,D,20250321,000000,38.555,38.82,38.545,38.7,1635,0
+GSIB.US,D,20250324,000000,38.954,39.1,38.954,39.1,680,0
+GSIB.US,D,20250325,000000,39.32,39.49,39.25,39.41,7853,0
+GSIB.US,D,20250326,000000,39.32,39.3945,38.89,38.99,6364,0
+GSIB.US,D,20250327,000000,39.05,39.05,38.61,38.74,4472,0
+GSIB.US,D,20250328,000000,38.45,38.45,37.81,37.97,13670,0
+GSIB.US,D,20250331,000000,37.11,37.89,34.17,37.89,18551,0
+GSIB.US,D,20250401,000000,37.5998,37.79,37.5998,37.729,1121,0
+GSIB.US,D,20250402,000000,37.6,38.08,37.6,37.97,1612,0
+GSIB.US,D,20250403,000000,38,38,35.77,35.79,11179,0
+GSIB.US,D,20250404,000000,34.5,34.5,33,33.37,27659,0
+GSIB.US,D,20250407,000000,33.1,33.36,31.77,32.83,4615,0
+GSIB.US,D,20250408,000000,33.49,33.94,31.89,32.43,8491,0
+GSIB.US,D,20250409,000000,32.4777,38.06,32.02,35.05,10444,0
+GSIB.US,D,20250410,000000,34.13,34.1376,33.4,33.96,14269,0
+GSIB.US,D,20250411,000000,34.26,34.73,34,34.73,3809,0
+GSIB.US,D,20250414,000000,35.37,35.37,35.28,35.28,201,0
+GSIB.US,D,20250415,000000,36.04,36.04,35.78,35.78,1537,0
+GSIB.US,D,20250416,000000,35.63,35.63,35.261,35.34,760,0
+GSIB.US,D,20250417,000000,35.54,36.08,35.54,35.72,1573,0
+GSIB.US,D,20250421,000000,35.97,35.98,35.43,35.43,1620,0
+GSIB.US,D,20250422,000000,36.11,36.45,36.11,36.45,2231,0
+GSIB.US,D,20250423,000000,37,37.63,37,37.1553,1952,0
+GSIB.US,D,20250424,000000,37.337,37.5999,37.26,37.5449,1260,0
+GSIB.US,D,20250425,000000,37.69,37.7,37.45,37.7,643,0
+GSIB.US,D,20250428,000000,37.94,38,37.8704,38,1999,0
+GSIB.US,D,20250429,000000,38.011,38.42,38,38.3015,3772,0
+GSIB.US,D,20250430,000000,37.27,37.9031,37.27,37.9031,5458,0
+GSIB.US,D,20250501,000000,38.25,38.25,37.78,37.96,611,0
+GSIB.US,D,20250502,000000,38.34,38.63,38.34,38.6,8341,0
+GSIB.US,D,20250505,000000,38.47,38.79,38.47,38.48,1703,0
+GSIB.US,D,20250506,000000,38.43,38.57,38.3997,38.3997,1587,0
+GSIB.US,D,20250507,000000,38.37,38.51,38.37,38.4193,1716,0
+GSIB.US,D,20250508,000000,38.6428,38.96,38.58,38.67,4398,0
+GSIB.US,D,20250509,000000,39.21,39.21,38.97,39.05,1379,0
+GSIB.US,D,20250512,000000,39.85,39.85,39.74,39.74,1811,0
+GSIB.US,D,20250513,000000,40.25,40.3293,39.955,40.2,1639,0
+GSIB.US,D,20250514,000000,40.49,40.5925,40.42,40.5925,4244,0
+GSIB.US,D,20250515,000000,41.02,41.02,40.69,40.69,7340,0
+GSIB.US,D,20250516,000000,40.64,40.73,40.64,40.64,575,0
+GSIB.US,D,20250519,000000,40.83,40.9612,40.73,40.89,2573,0
+GSIB.US,D,20250520,000000,40.98,41.0785,40.9701,41.0199,1408,0
+GSIB.US,D,20250521,000000,41.11,41.11,40.69,40.69,2607,0
+GSIB.US,D,20250522,000000,40.659,41.0088,40.659,40.8087,1058,0
+GSIB.US,D,20250523,000000,40.8,40.8,40.72,40.72,14145,0
+GSIB.US,D,20250527,000000,40.9952,41.27,40.9952,41.2061,3440,0
+GSIB.US,D,20250528,000000,40.91,40.91,40.72,40.79,3335,0
+GSIB.US,D,20250529,000000,40.825,40.93,40.825,40.93,2289,0
+GSIB.US,D,20250530,000000,40.8205,40.9479,40.8205,40.9479,881,0
+GSIB.US,D,20250602,000000,40.91,41.01,40.66,41.01,2363,0
+GSIB.US,D,20250603,000000,41.01,41.34,40.99,41.2948,2280,0
+GSIB.US,D,20250604,000000,41.3399,41.3399,41.18,41.18,3262,0
+GSIB.US,D,20250605,000000,41.2399,41.39,41.2399,41.39,354,0
+GSIB.US,D,20250606,000000,41.7418,41.789,41.7,41.7688,1248,0
+GSIB.US,D,20250609,000000,41.91,41.92,41.8324,41.8794,11392,0
+GSIB.US,D,20250610,000000,41.81,41.81,41.55,41.55,898,0
+GSIB.US,D,20250611,000000,41.94,41.94,41.7642,41.7642,2530,0
+GSIB.US,D,20250612,000000,41.93,42.03,41.85,42.02,2422,0
+GSIB.US,D,20250613,000000,45.3799,45.3799,41.2,41.3128,12931,0
+GSIB.US,D,20250616,000000,41.3,42.24,41.3,42.06,13019,0
+GSIB.US,D,20250617,000000,42.02,42.02,41.28,41.38,6504,0
+GSIB.US,D,20250618,000000,41.751,41.79,41.6969,41.6969,5269,0
+GSIB.US,D,20250620,000000,41.705,41.8599,41.6894,41.6894,1608,0
+GSIB.US,D,20250623,000000,41.61,42.317,41.57,41.98,57169,0
+GSIB.US,D,20250624,000000,42.6105,43,42.6105,42.98,13673,0
+GSIB.US,D,20250625,000000,42.05,42.91,42.05,42.86,3647,0
+GSIB.US,D,20250626,000000,43.18,43.44,43.03,43.3789,52618,0
+GSIB.US,D,20250627,000000,43.95,43.95,43.2401,43.45,16985,0
+GSIB.US,D,20250630,000000,43.4599,43.49,43.15,43.42,10341,0
+GSIB.US,D,20250701,000000,43.43,43.5467,43.29,43.4393,18398,0
+GSIB.US,D,20250702,000000,44.41,44.41,43.5,43.8768,13031,0
+GSIB.US,D,20250703,000000,43.87,44.22,43.87,44.2,10186,0
+GSIB.US,D,20250707,000000,44.54,44.54,43.6313,43.755,5851,0
+GSIB.US,D,20250708,000000,44.0999,44.1,43.7099,43.92,32830,0
+GSIB.US,D,20250709,000000,44.08,44.21,44.04,44.08,7687,0
+GSIB.US,D,20250710,000000,44.38,44.4,44.21,44.27,19074,0
+GSIB.US,D,20250711,000000,43.93,44.04,43.7848,44.02,5073,0
+GSIB.US,D,20250714,000000,44.02,44.28,43.9,44.28,7276,0
+GSIB.US,D,20250715,000000,44.18,44.18,43.68,43.68,36134,0
+GSIB.US,D,20250716,000000,44.01,44.01,43.64,43.9261,21085,0
+GSIB.US,D,20250717,000000,43.865,44.26,43.865,44.2296,7309,0
+GSIB.US,D,20250718,000000,44.36,44.36,44.2,44.2558,5278,0
+GSIB.US,D,20250721,000000,44.21,44.65,44,44.4316,4884,0
+GSIB.US,D,20250722,000000,44.4,44.6489,44.39,44.5878,2950,0
+GSIB.US,D,20250723,000000,45.21,45.6573,45.04,45.6203,5638,0
+GSIB.US,D,20250724,000000,46.06,46.12,45.7907,45.7907,4779,0
+GSIB.US,D,20250725,000000,45.56,45.8407,45.56,45.7862,7045,0
+GSIB.US,D,20250728,000000,45.64,45.64,45.11,45.135,4199,0
+GSIB.US,D,20250729,000000,45.2512,45.37,45.24,45.27,2191,0
+GSIB.US,D,20250730,000000,45.18,45.48,44.98,45.0805,4186,0
+GSIB.US,D,20250731,000000,45.1,45.1,44.7838,44.7838,5864,0
+GSIB.US,D,20250801,000000,43.657,44.23,43.61,44.0856,22261,0
+GSIB.US,D,20250804,000000,43.95,44.734,43.95,44.7304,3193,0
+GSIB.US,D,20250805,000000,44.92,44.92,44.5959,44.8551,2786,0
+GSIB.US,D,20250806,000000,45,45.26,45,45.2293,3098,0
+GSIB.US,D,20250807,000000,46.2,46.2,45.4182,45.453,4826,0
+GSIB.US,D,20250808,000000,45.9498,46.16,45.9498,46.0856,6485,0
+GSIB.US,D,20250811,000000,46.1,46.1,45.9002,45.9708,13147,0
+GSIB.US,D,20250812,000000,46.599,46.84,46.52,46.8247,7941,0
+GSIB.US,D,20250813,000000,47.14,47.14,46.6735,46.7388,4028,0
+GSIB.US,D,20250814,000000,46.95,47.1123,46.76,47.1123,13238,0
+GSIB.US,D,20250815,000000,47.32,47.32,46.6319,46.6319,17387,0
+GSIB.US,D,20250818,000000,46.4,46.46,46.22,46.4355,7449,0
+GSIB.US,D,20250819,000000,46.475,46.475,46.14,46.2176,11083,0
+GSIB.US,D,20250820,000000,46.2,46.6699,46.2,46.6576,5245,0
+GSIB.US,D,20250821,000000,46.61,46.8498,46.41,46.4636,10220,0
+GSIB.US,D,20250822,000000,47.37,47.37,46.6936,47.2919,5467,0
+GSIB.US,D,20250825,000000,46.9996,47.27,46.73,46.755,18546,0
+GSIB.US,D,20250826,000000,46.03,46.66,46.03,46.6118,10729,0
+GSIB.US,D,20250827,000000,46.25,46.42,46.04,46.3133,6875,0
+GSIB.US,D,20250828,000000,46.515,46.65,46.42,46.5275,12998,0
+GSIB.US,D,20250829,000000,46.42,46.5,46.23,46.42,3074,0
+GSIB.US,D,20250902,000000,46.84,46.84,45.37,46.1029,14462,0
+GSIB.US,D,20250903,000000,45.77,46.04,45.64,45.9322,8706,0
+GSIB.US,D,20250904,000000,46.23,46.62,46.225,46.5791,3925,0
+GSIB.US,D,20250905,000000,46.62,46.78,46.12,46.2495,2816,0
+GSIB.US,D,20250908,000000,46.41,46.55,46.41,46.5325,2346,0
+GSIB.US,D,20250909,000000,47.19,47.19,46.5233,46.9191,6899,0
+GSIB.US,D,20250910,000000,47.55,47.55,47.3439,47.3439,935,0
+GSIB.US,D,20250911,000000,47.8088,48.05,47.8088,48.0251,13381,0
+GSIB.US,D,20250912,000000,47.08,48,47.08,47.9356,3552,0
+GSIB.US,D,20250915,000000,48.22,48.22,48.0601,48.1307,4512,0
+GSIB.US,D,20250916,000000,47.73,47.92,47.689,47.824,6162,0
+GSIB.US,D,20250917,000000,48.06,48.37,47.882,47.9551,33154,0
+GSIB.US,D,20250918,000000,48.62,48.62,47.93,48.0894,2890,0
+GSIB.US,D,20250919,000000,48.72,48.72,48.0595,48.3653,9685,0
+GSIB.US,D,20250922,000000,48.5,48.5,48.02,48.2848,11735,0
+GSIB.US,D,20250923,000000,49.13,49.13,48.1019,48.2426,12573,0
+GSIB.US,D,20250924,000000,48.29,48.29,48.045,48.0652,3316,0
+GSIB.US,D,20250925,000000,48.05,48.05,47.5318,47.6895,7194,0
+GSIB.US,D,20250926,000000,48.63,48.63,48.12,48.2324,2365,0
+GSIB.US,D,20250929,000000,48.43,48.43,48.16,48.3048,3510,0
+GSIB.US,D,20250930,000000,48.37,48.376,47.81,48.1785,10362,0
+GSIB.US,D,20251001,000000,48.06,48.06,47.86,47.8759,6950,0
+GSIB.US,D,20251002,000000,47.6725,47.6725,47.34,47.475,6829,0
+GSIB.US,D,20251003,000000,47.5,47.97,47.5,47.8408,4422,0
+GSIB.US,D,20251006,000000,47.51,47.51,47.2,47.3894,16105,0
+GSIB.US,D,20251007,000000,47.03,47.26,47.03,47.0363,7060,0
+GSIB.US,D,20251008,000000,47.0405,47.1592,46.93,47.0152,4258,0
+GSIB.US,D,20251009,000000,46.89,46.89,46.52,46.6296,9621,0
+GSIB.US,D,20251010,000000,46.7052,46.74,45.64,45.7177,11314,0
+GSIB.US,D,20251013,000000,46.27,46.542,46.22,46.5017,9762,0
+GSIB.US,D,20251014,000000,46.63,47.24,46.27,47.0879,6896,0
+GSIB.US,D,20251015,000000,47.4688,47.4688,47.15,47.2846,6445,0
+GSIB.US,D,20251016,000000,47.486,47.78,46.9108,47.111,3046,0
+GSIB.US,D,20251017,000000,46.62,46.9,46.525,46.8189,9070,0
+GSIB.US,D,20251020,000000,46.895,47.2155,46.895,47.1481,8201,0
+GSIB.US,D,20251021,000000,46.85,47.74,46.73,46.7859,45279,0
+GSIB.US,D,20251022,000000,46.84,46.91,46.66,46.7613,3247,0
+GSIB.US,D,20251023,000000,47.0392,47.2,47.01,47.1102,3564,0
+GSIB.US,D,20251024,000000,47.7,47.7,47.24,47.4577,6190,0
+GSIB.US,D,20251027,000000,47.7916,47.9,47.13,47.9,5993,0
+GSIB.US,D,20251028,000000,48.19,48.3492,48.19,48.3283,1094,0
+GSIB.US,D,20251029,000000,48.48,48.53,48.1,48.1661,5688,0
+GSIB.US,D,20251030,000000,47.995,48.32,47.995,48.0317,1717,0
+GSIB.US,D,20251031,000000,47.3,48.15,47.3,48.15,7897,0
+GSIB.US,D,20251103,000000,48.01,48.44,48.01,48.3551,3975,0
+GSIB.US,D,20251104,000000,47.863,48.45,47.863,48.2312,2545,0
+GSIB.US,D,20251105,000000,48.3597,48.5415,48.3597,48.5003,2475,0
+GSIB.US,D,20251106,000000,48.71,48.71,48.458,48.6801,1688,0
+GSIB.US,D,20251107,000000,48.3365,48.7069,48.14,48.7069,3910,0
+GSIB.US,D,20251110,000000,49.37,49.526186,49.08,49.508,5668,0
+GSIB.US,D,20251111,000000,49.67,49.81,49.6,49.708,7138,0
+GSIB.US,D,20251112,000000,50.2,51.045,50.2,50.6761,38603,0
+GSIB.US,D,20251113,000000,50.88,51.53,49.6801,49.75,20406,0
+GSIB.US,D,20251114,000000,49.405,49.77,49.24,49.6105,4524,0
+GSIB.US,D,20251117,000000,49.2231,49.35,48.61,48.616,7841,0
+GSIB.US,D,20251118,000000,47.44,48.442,47.44,48.2284,5584,0
+GSIB.US,D,20251119,000000,48.2549,48.41,48.2549,48.355,28311,0
+GSIB.US,D,20251120,000000,48.89,49.08,47.7631,47.7631,27735,0
+GSIB.US,D,20251121,000000,47.76,48.28,47.5,48.21,6836,0
+GSIB.US,D,20251124,000000,48.28,48.59,48.265,48.5619,6066,0
+GSIB.US,D,20251125,000000,48.53,49.28,48.53,49.2483,5285,0
+GSIB.US,D,20251126,000000,49.83,50,49.7301,49.8789,5470,0
+GSIB.US,D,20251128,000000,50.165,50.3109,50.11,50.3109,1429,0
+GSIB.US,D,20251201,000000,50.27,50.37,50.09,50.1441,5463,0
+GSIB.US,D,20251202,000000,50.14,50.64,50.14,50.5012,4484,0
+GSIB.US,D,20251203,000000,50.33,50.73,50.3264,50.6874,4559,0
+GSIB.US,D,20251204,000000,51.11,51.24,51,51.0431,10748,0
+GSIB.US,D,20251205,000000,51.45,51.53,51.3469,51.3469,6579,0
+GSIB.US,D,20251208,000000,51.2455,51.42,51.14,51.2031,13824,0
+GSIB.US,D,20251209,000000,51.38,51.72,51.2085,51.2769,10048,0
+GSIB.US,D,20251210,000000,51.489,52.25,51.489,52.0965,8601,0
+GSIB.US,D,20251211,000000,52.35,52.77,52.34,52.6546,5404,0
+GSIB.US,D,20251212,000000,52.87,52.87,52.1773,52.2553,8260,0
+GSIB.US,D,20251215,000000,52.87,52.92,52.555,52.5931,16038,0
+GSIB.US,D,20251216,000000,53.09,53.09,52.045,52.1892,15654,0
+GSIB.US,D,20251217,000000,52.49,52.56,52.1104,52.1104,11169,0
+GSIB.US,D,20251218,000000,51.66,51.985,51.5469,51.5469,4357,0
+GSIB.US,D,20251219,000000,51.75,52.2,51.75,52.0519,19711,0
+GSIB.US,D,20251222,000000,52.37,52.45,52.04,52.3544,10467,0
+GSIB.US,D,20251223,000000,52.67,52.82,52.67,52.7668,5730,0
+GSIB.US,D,20251224,000000,52.92,53.63,52.74,53.2476,20784,0
+GSIB.US,D,20251226,000000,53.31,53.31,52.88,53.01,10972,0
+GSIB.US,D,20251229,000000,53.01,53.05,52.64,52.647,9214,0
+GSIB.US,D,20251230,000000,52.98,52.98,52.7142,52.7142,10703,0
+GSIB.US,D,20251231,000000,52.66,52.67,52.51,52.5521,4589,0
+GSIB.US,D,20260102,000000,52.91,53.825,52.91,53.4361,26868,0
+GSIB.US,D,20260105,000000,53.89,54.12,53.665,53.8597,16380,0
+GSIB.US,D,20260106,000000,54.44,54.59,53.6941,53.9896,19538,0
+GSIB.US,D,20260107,000000,53.83,53.83,53,53.04,14492,0
+GSIB.US,D,20260108,000000,53.22,53.4496,53.17,53.3593,14126,0
+GSIB.US,D,20260109,000000,53.5135,53.59,53.3,53.5384,17318,0
+GSIB.US,D,20260112,000000,53.64,53.87,53.53,53.8363,79640,0
+GSIB.US,D,20260113,000000,54,54.01,53.74,53.81,10520,0
+GSIB.US,D,20260114,000000,53.45,53.74,53.3401,53.6772,12571,0
+GSIB.US,D,20260115,000000,54.0401,54.38,54.0401,54.2099,11920,0
+GSIB.US,D,20260116,000000,54.02,54.225,53.80835,54.0769,21404,0
+GSIB.US,D,20260120,000000,53.32,53.6395,53,53.0595,30967,0
+GSIB.US,D,20260121,000000,53,53.7,52.905,53.2849,28755,0
+GSIB.US,D,20260122,000000,53.2,53.92,53.2,53.6218,6120,0
+GSIB.US,D,20260123,000000,54.05,54.05,53.08,53.3153,10212,0
+GSIB.US,D,20260126,000000,52.81,53.91,52.81,53.78,6452,0
+GSIB.US,D,20260127,000000,54.515,54.77,54.3401,54.77,14176,0
+GSIB.US,D,20260128,000000,54.61,54.61,54.2001,54.3912,4197,0
+GSIB.US,D,20260129,000000,55.03,55.03,54.35,54.991,6883,0
+GSIB.US,D,20260130,000000,54.88,54.88,54.26,54.5662,12658,0
+GSIB.US,D,20260202,000000,54.6299,55.39,54.6299,55.33,15878,0
+GSIB.US,D,20260203,000000,55.5881,55.6,54.695,55.1609,13888,0
+GSIB.US,D,20260204,000000,55.39,55.39,54.69,55,9427,0
+GSIB.US,D,20260205,000000,54.5,54.7201,54,54.1124,10683,0
+GSIB.US,D,20260206,000000,55.46,55.91,55.38,55.7867,20907,0
+GSIB.US,D,20260209,000000,55.76,56.54,55.67,56.4714,15502,0
+GSIB.US,D,20260210,000000,56.55,56.6785,55.09,55.9888,22239,0
+GSIB.US,D,20260211,000000,56,56.02,55.33,55.4993,8496,0
+GSIB.US,D,20260212,000000,56.08,56.08,53.98,54.1385,10096,0
+GSIB.US,D,20260213,000000,53.71,53.85,53,53.7724,11523,0
+GSIB.US,D,20260217,000000,53.56,54.26,53.56,54.1409,8582,0
+GSIB.US,D,20260218,000000,54.66,54.92,54.66,54.73,12514,0

daily/us/nasdaq etfs/heqq.us.txt

@@ -0,0 +1,138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HEQQ.US,D,20250327,000000,49.98,50.05,49.86,49.8765,920,0
+HEQQ.US,D,20250328,000000,49.435,49.435,49.16,49.2403,5554,0
+HEQQ.US,D,20250331,000000,49.35,49.35,49.3012,49.3012,406,0
+HEQQ.US,D,20250401,000000,49.25,49.4339,49.2,49.4339,698,0
+HEQQ.US,D,20250402,000000,49.62,49.64,49.4888,49.64,764,0
+HEQQ.US,D,20250403,000000,48.65,48.65,48.2,48.2,175,0
+HEQQ.US,D,20250404,000000,47.34,47.42,46.9012,46.9012,4794,0
+HEQQ.US,D,20250407,000000,47.01,47.03,46.94,46.9602,684,0
+HEQQ.US,D,20250408,000000,47.93,47.93,46.44,46.5215,5644,0
+HEQQ.US,D,20250409,000000,46.8275,49.2047,46.8275,49.2047,4663,0
+HEQQ.US,D,20250410,000000,48.23,48.23,47.85,48.0538,3342,0
+HEQQ.US,D,20250411,000000,48.17,48.5274,48.0667,48.5274,996,0
+HEQQ.US,D,20250414,000000,48.95,48.95,48.69,48.69,1015,0
+HEQQ.US,D,20250416,000000,48.21,48.21,47.9586,47.9586,130,0
+HEQQ.US,D,20250423,000000,48.74,48.77,48.5712,48.5712,4323,0
+HEQQ.US,D,20250424,000000,49.12,49.213,49.1,49.213,443,0
+HEQQ.US,D,20250428,000000,49.34,49.473,49.34,49.473,390,0
+HEQQ.US,D,20250508,000000,50.63,50.63,50.4229,50.4229,1003,0
+HEQQ.US,D,20250513,000000,51.71,51.75,51.7048,51.7048,1436,0
+HEQQ.US,D,20250515,000000,51.69,51.7534,51.6207,51.7534,1014,0
+HEQQ.US,D,20250520,000000,51.81,51.8259,51.81,51.8259,570,0
+HEQQ.US,D,20250522,000000,51.66,51.66,51.55,51.58,973,0
+HEQQ.US,D,20250527,000000,51.81,51.9321,51.81,51.9321,882,0
+HEQQ.US,D,20250530,000000,51.79,52.0016,51.65,52.0016,3903,0
+HEQQ.US,D,20250602,000000,52.01,52.1537,52.01,52.1537,971,0
+HEQQ.US,D,20250603,000000,51.94,52.255,51.94,52.255,3037,0
+HEQQ.US,D,20250605,000000,52.5282,52.5282,52.19,52.22,1130,0
+HEQQ.US,D,20250606,000000,52.47,52.47,52.4376,52.4376,267,0
+HEQQ.US,D,20250618,000000,52.6,52.7,52.6,52.67,2442,0
+HEQQ.US,D,20250620,000000,52.615,52.6481,52.615,52.6481,121,0
+HEQQ.US,D,20250624,000000,53.25,53.25,53.205,53.205,1419,0
+HEQQ.US,D,20250625,000000,53.25,53.25,53.2347,53.2347,103,0
+HEQQ.US,D,20250626,000000,53.27,53.37,53.27,53.315,4739,0
+HEQQ.US,D,20250630,000000,53.459,53.4867,53.4168,53.4867,1488,0
+HEQQ.US,D,20250701,000000,53.28,53.4,53.27,53.2902,17081,0
+HEQQ.US,D,20250703,000000,53.6304,53.64,53.5701,53.5701,704,0
+HEQQ.US,D,20250707,000000,53.57,53.57,53.475,53.475,209,0
+HEQQ.US,D,20250709,000000,53.62,53.62,53.615,53.615,376,0
+HEQQ.US,D,20250710,000000,53.63,53.685,53.63,53.685,164,0
+HEQQ.US,D,20250711,000000,53.72,53.77,53.71,53.71,229,0
+HEQQ.US,D,20250714,000000,53.72,53.78,53.661,53.705,2087,0
+HEQQ.US,D,20250715,000000,53.824,53.824,53.7959,53.7959,455,0
+HEQQ.US,D,20250717,000000,53.88,53.9575,53.871,53.9575,486,0
+HEQQ.US,D,20250718,000000,53.871,53.96,53.871,53.96,1625,0
+HEQQ.US,D,20250721,000000,54.011,54.011,54.0093,54.0093,203,0
+HEQQ.US,D,20250722,000000,53.91,53.91,53.8676,53.8676,301,0
+HEQQ.US,D,20250723,000000,53.89,54.06,53.89,54.06,485,0
+HEQQ.US,D,20250724,000000,54.13,54.13,54.0843,54.0843,666,0
+HEQQ.US,D,20250728,000000,54.23,54.26,54.2,54.2,529,0
+HEQQ.US,D,20250731,000000,54.48,54.5,54.1456,54.1456,5100,0
+HEQQ.US,D,20250804,000000,54.21,54.25,54.145,54.25,8010,0
+HEQQ.US,D,20250805,000000,54.22,54.22,54.143,54.143,408,0
+HEQQ.US,D,20250807,000000,54.62,56.83,54.5413,54.5413,1153,0
+HEQQ.US,D,20250813,000000,55.0717,55.12,55.01,55.095,3560,0
+HEQQ.US,D,20250815,000000,55.3028,55.33,55.2,55.2,5011,0
+HEQQ.US,D,20250818,000000,55.15,55.225,55.14,55.225,4314,0
+HEQQ.US,D,20250819,000000,54.92,54.9251,54.92,54.9251,8807,0
+HEQQ.US,D,20250825,000000,55.319,55.319,55.2095,55.2095,638,0
+HEQQ.US,D,20250829,000000,55.37,55.37,55.0518,55.0518,15566,0
+HEQQ.US,D,20250903,000000,55.32,55.3817,55.22,55.3817,1829,0
+HEQQ.US,D,20250904,000000,55.54,55.745,55.54,55.745,2917,0
+HEQQ.US,D,20250905,000000,55.89,55.89,55.742,55.7571,1814,0
+HEQQ.US,D,20250908,000000,56.12,56.12,56,56.01,1152,0
+HEQQ.US,D,20250909,000000,56.11,56.17,55.999,56.17,2366,0
+HEQQ.US,D,20250910,000000,56.265,56.3,56.227,56.227,231,0
+HEQQ.US,D,20250911,000000,56.37,56.42,56.3588,56.3588,1166,0
+HEQQ.US,D,20250912,000000,56.45,56.54,56.44,56.4514,7890,0
+HEQQ.US,D,20250915,000000,56.73,56.8,56.73,56.7392,915,0
+HEQQ.US,D,20250916,000000,56.84,56.84,56.775,56.775,361,0
+HEQQ.US,D,20250917,000000,56.68,56.78,56.55,56.695,1936,0
+HEQQ.US,D,20250918,000000,56.9,56.98,56.83,56.83,3344,0
+HEQQ.US,D,20250919,000000,57,57,56.9898,56.9898,108,0
+HEQQ.US,D,20250922,000000,57.16,57.16,57.1449,57.1449,159,0
+HEQQ.US,D,20250923,000000,57.08,57.08,56.81,56.8985,101664,0
+HEQQ.US,D,20250924,000000,56.8384,56.87,56.8384,56.87,391,0
+HEQQ.US,D,20250926,000000,56.94,56.94,56.925,56.925,186,0
+HEQQ.US,D,20250929,000000,57.06,57.08,57.025,57.025,2805,0
+HEQQ.US,D,20250930,000000,56.98,57.22,56.98,57.1626,287,0
+HEQQ.US,D,20251001,000000,57.264,57.275,57.264,57.275,305,0
+HEQQ.US,D,20251002,000000,57.53,57.53,57.2824,57.2824,1153,0
+HEQQ.US,D,20251003,000000,57.3898,57.39,57.261,57.2941,3461,0
+HEQQ.US,D,20251006,000000,57.45,57.57,57.4496,57.4496,6841,0
+HEQQ.US,D,20251007,000000,57.4,57.4,57.285,57.285,763,0
+HEQQ.US,D,20251008,000000,57.5,57.5,57.5,57.5,115,0
+HEQQ.US,D,20251009,000000,57.51,57.5269,57.5,57.5,223,0
+HEQQ.US,D,20251010,000000,57.42,57.63,56.6908,56.6908,1671,0
+HEQQ.US,D,20251013,000000,57.26,57.3,57.26,57.3,114,0
+HEQQ.US,D,20251014,000000,56.87,57.31,56.87,57.0979,1541,0
+HEQQ.US,D,20251016,000000,57.49,57.49,57.2196,57.2224,261,0
+HEQQ.US,D,20251017,000000,57.2,57.41,57.2,57.3602,2509,0
+HEQQ.US,D,20251021,000000,57.58,57.71,57.58,57.6561,6198,0
+HEQQ.US,D,20251022,000000,57.289,57.39,57.16,57.39,2489,0
+HEQQ.US,D,20251023,000000,57.49,57.7,57.49,57.6069,2777,0
+HEQQ.US,D,20251024,000000,57.8896,57.96,57.8,57.93,1938,0
+HEQQ.US,D,20251027,000000,58.085,58.15,58.085,58.14,1468,0
+HEQQ.US,D,20251028,000000,58.22,58.22,58.12,58.21,1123,0
+HEQQ.US,D,20251029,000000,58.39,58.4749,58.38,58.4749,1290,0
+HEQQ.US,D,20251031,000000,58.76,58.77,58.3589,58.3589,28085,0
+HEQQ.US,D,20251103,000000,58.35,58.36,58.29,58.3296,3496,0
+HEQQ.US,D,20251104,000000,58.1463,58.1463,57.8575,57.8575,2152,0
+HEQQ.US,D,20251105,000000,58.11,58.23,58,58.0533,6795,0
+HEQQ.US,D,20251106,000000,57.77,57.86,57.682,57.6855,6915,0
+HEQQ.US,D,20251107,000000,57.3519,57.62,57.21,57.5706,4575,0
+HEQQ.US,D,20251110,000000,58.15,58.28,58.15,58.215,3856,0
+HEQQ.US,D,20251111,000000,58.13,58.23,58.1,58.1431,1037,0
+HEQQ.US,D,20251112,000000,58.25,58.25,58.171,58.171,4321,0
+HEQQ.US,D,20251113,000000,57.95,57.95,57.465,57.465,7408,0
+HEQQ.US,D,20251114,000000,57.43,57.58,57.43,57.5326,412,0
+HEQQ.US,D,20251117,000000,57.78,57.78,57.3649,57.3649,1782,0
+HEQQ.US,D,20251118,000000,57.03,57.29,56.9,57.0966,4668,0
+HEQQ.US,D,20251119,000000,57.52,57.53,57.04,57.1675,3125,0
+HEQQ.US,D,20251120,000000,57.92,57.92,56.5232,56.5232,2753,0
+HEQQ.US,D,20251121,000000,56.43,56.6974,56.43,56.6974,427,0
+HEQQ.US,D,20251124,000000,57.28,57.6606,57.28,57.6606,264,0
+HEQQ.US,D,20251125,000000,57.58,57.9376,57.57,57.9376,2130,0
+HEQQ.US,D,20251126,000000,58.26,58.36,58.26,58.2878,28385,0
+HEQQ.US,D,20251201,000000,58.63,58.63,58.3875,58.3875,483,0
+HEQQ.US,D,20251202,000000,58.619,58.619,58.5365,58.5365,288,0
+HEQQ.US,D,20251204,000000,58.56,58.56,58.554,58.554,414,0
+HEQQ.US,D,20251208,000000,58.75,58.7607,58.75,58.7607,126,0
+HEQQ.US,D,20251211,000000,58.84,59.05,58.84,58.9955,529,0
+HEQQ.US,D,20251212,000000,58.5,58.5,58.2681,58.2681,2514,0
+HEQQ.US,D,20251219,000000,58.395,58.395,58.3767,58.3767,281,0
+HEQQ.US,D,20251222,000000,58.6013,58.6019,58.6013,58.6019,168,0
+HEQQ.US,D,20251226,000000,58.9931,58.9931,58.9631,58.9631,114,0
+HEQQ.US,D,20251229,000000,58.8,58.8,58.68,58.7499,894,0
+HEQQ.US,D,20251230,000000,58.68,58.686,58.68,58.686,108,0
+HEQQ.US,D,20251231,000000,58.55,58.55,58.3399,58.3399,785,0
+HEQQ.US,D,20260107,000000,59.169,59.179,58.9894,58.9894,2446,0
+HEQQ.US,D,20260108,000000,58.799,58.799,58.69,58.775,574,0
+HEQQ.US,D,20260109,000000,59.0201,59.2049,59.0201,59.2049,583,0
+HEQQ.US,D,20260112,000000,59.2701,59.3067,59.2701,59.3067,184,0
+HEQQ.US,D,20260120,000000,58.29,58.29,58.16,58.2282,3284,0
+HEQQ.US,D,20260205,000000,57.85,57.9011,57.84,57.9011,737,0
+HEQQ.US,D,20260210,000000,58.88,58.88,58.6772,58.6772,1193,0
+HEQQ.US,D,20260213,000000,58.207,58.207,58.0441,58.0441,235,0
+HEQQ.US,D,20260217,000000,57.55,57.8417,57.55,57.8417,635,0

daily/us/nasdaq etfs/ibbq.us.txt

@@ -0,0 +1,1177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBBQ.US,D,20210614,000000,25.4122,25.4221,25.1369,25.2433,20678.631926222,0
+IBBQ.US,D,20210615,000000,25.2751,25.2751,24.8101,24.8796,17327.298674929,0
+IBBQ.US,D,20210616,000000,24.8696,25.0276,24.3956,24.662,19045.23436861,0
+IBBQ.US,D,20210617,000000,24.5935,24.9005,24.5636,24.8498,19109.644377042,0
+IBBQ.US,D,20210618,000000,24.665,24.7902,24.4851,24.7605,159883.75624622,0
+IBBQ.US,D,20210621,000000,24.9095,25.0475,24.6918,24.9292,66478.173547796,0
+IBBQ.US,D,20210622,000000,25.0276,25.0276,24.7902,25.0167,27866.386304821,0
+IBBQ.US,D,20210623,000000,25.0177,25.1349,24.7703,24.8895,19262.618147071,0
+IBBQ.US,D,20210624,000000,25.0823,25.3337,25.0823,25.2254,21892.358022636,0
+IBBQ.US,D,20210625,000000,25.2939,25.452,25.284,25.4291,15125.281511617,0
+IBBQ.US,D,20210628,000000,25.6109,25.7292,25.4321,25.4668,21199.950431978,0
+IBBQ.US,D,20210629,000000,25.4818,25.6298,25.4181,25.5115,38438.685345311,0
+IBBQ.US,D,20210630,000000,25.5911,25.7689,25.3834,25.5861,40682.971576658,0
+IBBQ.US,D,20210701,000000,25.7092,25.8772,25.4628,25.8574,21959.787250215,0
+IBBQ.US,D,20210702,000000,25.8574,25.8574,25.5811,25.7789,13142.66093953,0
+IBBQ.US,D,20210706,000000,25.7292,25.7292,25.3039,25.3635,37337.676763656,0
+IBBQ.US,D,20210707,000000,25.4122,25.4122,24.8598,25.0475,22330.144798706,0
+IBBQ.US,D,20210708,000000,24.7018,25.1856,24.6123,25.127,357970.69874442,0
+IBBQ.US,D,20210709,000000,25.3138,25.4211,24.969,25.3327,15268.191217827,0
+IBBQ.US,D,20210712,000000,25.4122,25.4321,25.2154,25.3039,27427.593122369,0
+IBBQ.US,D,20210713,000000,25.3436,25.3436,24.9779,24.9779,26987.793533535,0
+IBBQ.US,D,20210714,000000,24.9105,24.9322,24.6322,24.662,16292.71291447,0
+IBBQ.US,D,20210715,000000,24.6421,24.7018,24.4454,24.6521,18760.421362569,0
+IBBQ.US,D,20210716,000000,24.7703,25.0773,24.7703,24.8995,22290.894949817,0
+IBBQ.US,D,20210719,000000,24.7018,25.2204,24.6918,25.1569,14359.40625509,0
+IBBQ.US,D,20210720,000000,25.2453,25.6348,25.1171,25.2264,39621.21284389,0
+IBBQ.US,D,20210721,000000,25.4122,25.601,25.1122,25.5811,179136.31032947,0
+IBBQ.US,D,20210722,000000,25.601,25.6895,25.4918,25.6595,3848.4980038873,0
+IBBQ.US,D,20210723,000000,25.7689,25.8076,25.4618,25.7858,37323.58707431,0
+IBBQ.US,D,20210726,000000,25.7292,25.7292,25.2502,25.2552,20712.849743201,0
+IBBQ.US,D,20210727,000000,25.2154,25.2154,24.6818,24.9779,243017.95541231,0
+IBBQ.US,D,20210728,000000,25.1082,25.8235,25.1082,25.7789,14255.746397768,0
+IBBQ.US,D,20210729,000000,25.8672,25.8672,25.5414,25.5811,9103.9521294885,0
+IBBQ.US,D,20210730,000000,25.5215,25.6994,25.452,25.5016,9071.7471252719,0
+IBBQ.US,D,20210802,000000,25.7789,25.7789,25.5315,25.5315,10192.883834564,0
+IBBQ.US,D,20210803,000000,25.5315,25.9855,25.4598,25.9855,4315.4705650283,0
+IBBQ.US,D,20210804,000000,26.0054,26.5688,25.9269,26.4405,20902.054142975,0
+IBBQ.US,D,20210805,000000,26.4804,26.9334,26.4804,26.9334,12892.06575047,0
+IBBQ.US,D,20210806,000000,26.7954,26.7954,26.2528,26.5788,33920.927097547,0
+IBBQ.US,D,20210809,000000,26.5389,27.2375,26.4804,27.1709,32617.630833156,0
+IBBQ.US,D,20210810,000000,27.3288,27.4273,26.6572,26.7854,51071.098249283,0
+IBBQ.US,D,20210811,000000,26.7655,26.7655,25.7689,25.9955,42271.080847091,0
+IBBQ.US,D,20210812,000000,26.1733,26.3313,25.9169,26.2031,43084.25720356,0
+IBBQ.US,D,20210813,000000,26.3313,26.4405,26.1534,26.2031,25286.966748345,0
+IBBQ.US,D,20210816,000000,26.1534,26.1534,25.4321,25.8285,17740.931697836,0
+IBBQ.US,D,20210817,000000,25.5513,26.3313,25.4331,26.3313,9259.9451186628,0
+IBBQ.US,D,20210818,000000,26.4208,26.4405,25.9756,25.9955,9663.5140777525,0
+IBBQ.US,D,20210819,000000,25.6695,25.7062,25.284,25.3337,34030.62539316,0
+IBBQ.US,D,20210820,000000,25.442,25.8475,25.284,25.7391,31245.898934803,0
+IBBQ.US,D,20210823,000000,26.0939,26.5588,26.0173,26.5588,27739.579100717,0
+IBBQ.US,D,20210824,000000,26.5389,26.5389,26.2231,26.4108,28561.813114624,0
+IBBQ.US,D,20210825,000000,26.4108,26.5985,26.4108,26.5985,21125.476359727,0
+IBBQ.US,D,20210826,000000,26.5788,26.5985,26.4038,26.4307,3998.4525547709,0
+IBBQ.US,D,20210827,000000,26.5788,26.7447,26.2707,26.5092,11917.864372916,0
+IBBQ.US,D,20210830,000000,26.4804,26.6472,26.3323,26.4605,9919.1412987219,0
+IBBQ.US,D,20210831,000000,26.4505,26.6771,26.383,26.6285,30626.959010015,0
+IBBQ.US,D,20210901,000000,26.6672,26.9146,26.6285,26.8351,10686.02296163,0
+IBBQ.US,D,20210902,000000,27.0129,27.1611,26.8947,27.1611,18220.98754194,0
+IBBQ.US,D,20210903,000000,27.1024,27.1124,26.9464,27.1024,11604.871988186,0
+IBBQ.US,D,20210907,000000,27.0129,27.0328,26.8252,27.0328,9336.4320036773,0
+IBBQ.US,D,20210908,000000,27.0626,27.0626,26.5926,26.7357,18683.934477554,0
+IBBQ.US,D,20210909,000000,26.9047,27.0427,26.8052,26.8152,12958.488571666,0
+IBBQ.US,D,20210910,000000,27.0626,27.0626,26.687,26.7059,3795.1584656534,0
+IBBQ.US,D,20210913,000000,26.8351,26.8351,26.2717,26.3811,12238.908008701,0
+IBBQ.US,D,20210914,000000,26.3511,26.6542,26.2429,26.3214,24544.238838599,0
+IBBQ.US,D,20210915,000000,26.4356,26.6055,26.4356,26.5588,2580.4259628574,0
+IBBQ.US,D,20210916,000000,26.5191,26.687,26.3711,26.6771,7881.1683756384,0
+IBBQ.US,D,20210917,000000,26.687,26.845,26.4208,26.845,11180.16849508,0
+IBBQ.US,D,20210920,000000,26.4198,26.6035,26.1226,26.2618,17161.241621937,0
+IBBQ.US,D,20210921,000000,26.5092,26.6472,26.4565,26.5191,9745.0329946758,0
+IBBQ.US,D,20210922,000000,26.6472,26.6472,26.3373,26.4396,10841.009544423,0
+IBBQ.US,D,20210923,000000,26.5877,26.8749,26.4298,26.8549,24725.391987318,0
+IBBQ.US,D,20210924,000000,26.5877,26.5877,26.3015,26.3015,7559.118333472,0
+IBBQ.US,D,20210927,000000,26.3899,26.3899,26.0541,26.1524,9603.1296948463,0
+IBBQ.US,D,20210928,000000,25.9448,25.9448,25.3317,25.4013,38221.301566848,0
+IBBQ.US,D,20210929,000000,25.5195,25.5971,25.2134,25.2621,13565.351619874,0
+IBBQ.US,D,20210930,000000,25.5235,25.5692,25.3118,25.3218,34379.848407634,0
+IBBQ.US,D,20211001,000000,25.0645,25.0843,24.3321,24.8766,38387.35861984,0
+IBBQ.US,D,20211004,000000,24.6193,24.6888,24.3212,24.352,14405.700948651,0
+IBBQ.US,D,20211005,000000,24.4116,24.6759,24.4116,24.4116,30729.612460956,0
+IBBQ.US,D,20211006,000000,24.3331,24.3331,24.0262,24.0956,13410.365037081,0
+IBBQ.US,D,20211007,000000,24.2139,24.6043,24.2139,24.3918,8043.1998031033,0
+IBBQ.US,D,20211008,000000,24.511,24.511,24.2436,24.2834,3750.8765848556,0
+IBBQ.US,D,20211011,000000,24.3232,24.5478,24.2536,24.2536,7780.5277374614,0
+IBBQ.US,D,20211012,000000,24.4126,24.4364,24.2834,24.2834,8426.6406345575,0
+IBBQ.US,D,20211013,000000,24.4513,24.4713,24.353,24.3818,3203.3915131729,0
+IBBQ.US,D,20211014,000000,24.6292,24.8766,24.6292,24.7087,8533.3197110251,0
+IBBQ.US,D,20211015,000000,24.7952,24.7952,24.5895,24.5895,8096.5393413371,0
+IBBQ.US,D,20211018,000000,24.5209,24.5209,24.1463,24.2834,18168.654410088,0
+IBBQ.US,D,20211019,000000,24.4166,24.5905,24.4166,24.501,71637.012660747,0
+IBBQ.US,D,20211020,000000,24.6441,24.7028,24.5209,24.5209,2743.4637967041,0
+IBBQ.US,D,20211021,000000,24.6292,24.7087,24.5795,24.7087,24373.149753697,0
+IBBQ.US,D,20211022,000000,24.7485,24.7485,24.343,24.5795,23113.128963722,0
+IBBQ.US,D,20211025,000000,24.6491,24.8568,24.5696,24.8568,13453.640511497,0
+IBBQ.US,D,20211026,000000,24.8975,24.9809,24.7683,24.8269,5640.9077698191,0
+IBBQ.US,D,20211027,000000,24.7285,24.7285,24.4513,24.4513,17581.919489516,0
+IBBQ.US,D,20211028,000000,24.4414,24.9165,24.4414,24.9165,24741.494489426,0
+IBBQ.US,D,20211029,000000,24.8766,24.8766,24.6888,24.8369,9769.1867478383,0
+IBBQ.US,D,20211101,000000,24.7972,25.2036,24.7972,25.1836,6351.4306753484,0
+IBBQ.US,D,20211102,000000,25.2721,25.4401,24.9909,25.4401,8098.5521541006,0
+IBBQ.US,D,20211103,000000,25.4112,25.8662,25.2821,25.8662,8388.3971920503,0
+IBBQ.US,D,20211104,000000,25.5592,25.5592,25.1836,25.3715,15720.067683242,0
+IBBQ.US,D,20211105,000000,24.9262,24.9262,24.4106,24.7485,20962.438525881,0
+IBBQ.US,D,20211108,000000,24.7782,24.8369,24.6392,24.7683,27021.004944135,0
+IBBQ.US,D,20211109,000000,24.8468,24.8468,24.4613,24.4613,7566.1631781445,0
+IBBQ.US,D,20211110,000000,24.4414,24.6292,24.1443,24.1443,15728.118934296,0
+IBBQ.US,D,20211111,000000,24.2139,24.2289,24.0112,24.1155,10405.235581117,0
+IBBQ.US,D,20211112,000000,24.1343,24.1939,23.9366,24.1443,15838.823636291,0
+IBBQ.US,D,20211115,000000,24.1642,24.2239,24.0262,24.0559,11045.310039923,0
+IBBQ.US,D,20211116,000000,23.9863,24.0856,23.9366,24.0659,12221.799100211,0
+IBBQ.US,D,20211117,000000,24.0359,24.0659,23.9665,23.9962,16003.874282902,0
+IBBQ.US,D,20211118,000000,24.1255,24.2239,23.8681,23.9069,18977.805141031,0
+IBBQ.US,D,20211119,000000,24.0459,24.1443,23.9765,24.0758,9351.5280994038,0
+IBBQ.US,D,20211122,000000,24.2139,24.2139,23.7668,23.9267,21772.595663205,0
+IBBQ.US,D,20211123,000000,23.878,23.878,23.4219,23.8382,23101.052087141,0
+IBBQ.US,D,20211124,000000,23.6306,23.8532,23.6306,23.8382,11299.93085451,0
+IBBQ.US,D,20211126,000000,24.0359,24.3689,23.9267,23.9863,13506.980049731,0
+IBBQ.US,D,20211129,000000,24.352,24.5199,24.0659,24.0956,19380.367693739,0
+IBBQ.US,D,20211130,000000,23.9665,24.0956,23.571,23.8879,15470.478900564,0
+IBBQ.US,D,20211201,000000,23.9366,23.9922,23.3036,23.3036,17905.982344447,0
+IBBQ.US,D,20211202,000000,23.3136,23.5213,23.1954,23.4528,13565.351619874,0
+IBBQ.US,D,20211203,000000,23.6008,23.6663,22.7652,22.9082,17183.382562336,0
+IBBQ.US,D,20211206,000000,22.7602,22.7602,22.2455,22.5029,22465.003253863,0
+IBBQ.US,D,20211207,000000,23.0076,23.4626,22.9857,23.4626,18128.398154817,0
+IBBQ.US,D,20211208,000000,23.5313,23.6992,23.2986,23.6992,16006.893502047,0
+IBBQ.US,D,20211209,000000,23.6992,23.6992,23.1457,23.1457,9516.5787460141,0
+IBBQ.US,D,20211210,000000,22.9977,23.1059,22.8188,22.8983,6161.219869194,0
+IBBQ.US,D,20211213,000000,23.0275,23.1954,22.8884,23.1457,18934.529666615,0
+IBBQ.US,D,20211214,000000,23.0175,23.2639,22.8487,23.2639,10397.184330063,0
+IBBQ.US,D,20211215,000000,23.0682,23.6585,22.942,23.6008,8225.3593582036,0
+IBBQ.US,D,20211216,000000,23.6803,23.9267,23.3136,23.413,18081.097054874,0
+IBBQ.US,D,20211217,000000,23.2252,24.0162,23.2252,24.0162,12835.706993091,0
+IBBQ.US,D,20211220,000000,24.1255,24.1255,23.7317,23.8175,10924.54127411,0
+IBBQ.US,D,20211221,000000,23.6485,23.8671,23.6485,23.8472,2118.4854336251,0
+IBBQ.US,D,20211222,000000,23.8373,23.877,23.5822,23.877,14346.322972127,0
+IBBQ.US,D,20211223,000000,23.9466,24.1205,23.7827,24.0359,23722.004824692,0
+IBBQ.US,D,20211227,000000,23.9962,23.9962,23.7005,23.7578,15557.029849396,0
+IBBQ.US,D,20211228,000000,23.7578,24.0112,23.5293,23.5293,17600.034804388,0
+IBBQ.US,D,20211229,000000,23.4995,23.728,23.3603,23.6187,7397.0869060071,0
+IBBQ.US,D,20211230,000000,23.8373,23.9765,23.7777,23.7975,11151.989116389,0
+IBBQ.US,D,20211231,000000,23.8175,23.9019,23.5491,23.569,8666.1653534187,0
+IBBQ.US,D,20220103,000000,23.5491,23.6982,23.251,23.6982,14712.654895091,0
+IBBQ.US,D,20220104,000000,23.6982,23.7777,22.9728,23.1716,20643.40770286,0
+IBBQ.US,D,20220105,000000,23.0225,23.1716,22.2673,22.2872,12602.220712521,0
+IBBQ.US,D,20220106,000000,22.2624,22.3598,21.8798,22.2574,9762.1419031658,0
+IBBQ.US,D,20220107,000000,22.2574,22.4562,22.0587,22.0687,4821.6929750585,0
+IBBQ.US,D,20220110,000000,21.9394,22.2872,21.7706,22.2872,12503.592887107,0
+IBBQ.US,D,20220111,000000,22.2574,22.5453,22.2574,22.5356,16957.947532819,0
+IBBQ.US,D,20220112,000000,22.5953,22.5953,22.1969,22.2077,6538.6222623576,0
+IBBQ.US,D,20220113,000000,22.0587,22.0587,21.6613,21.7307,9724.9048670404,0
+IBBQ.US,D,20220114,000000,21.6761,21.8848,21.4923,21.8848,14143.028883009,0
+IBBQ.US,D,20220118,000000,21.6513,21.6513,21.0551,21.075,21220.078559614,0
+IBBQ.US,D,20220119,000000,21.2401,21.2401,20.8266,20.8464,17092.805987976,0
+IBBQ.US,D,20220120,000000,20.9657,21.2141,20.5683,20.5683,19074.420153681,0
+IBBQ.US,D,20220121,000000,20.5483,20.6378,20.2304,20.2304,11614.936052003,0
+IBBQ.US,D,20220124,000000,20.0714,20.4092,19.3758,20.4092,36505.378685932,0
+IBBQ.US,D,20220125,000000,20.1707,20.4391,19.912,20.1608,14525.463308082,0
+IBBQ.US,D,20220126,000000,20.2701,20.6607,19.8727,19.9223,5145.7558299884,0
+IBBQ.US,D,20220127,000000,20.1807,20.2801,19.5348,19.5647,17243.766945243,0
+IBBQ.US,D,20220128,000000,19.3758,20.2105,19.3758,20.2105,7171.6518764907,0
+IBBQ.US,D,20220131,000000,20.2105,20.767,20.2105,20.7273,12195.632534284,0
+IBBQ.US,D,20220201,000000,20.7967,21.0949,20.7273,21.0949,3559.6593723193,0
+IBBQ.US,D,20220202,000000,21.0353,21.0551,20.6576,20.8464,10509.901844821,0
+IBBQ.US,D,20220203,000000,20.5881,20.6279,20.3596,20.3596,9847.6864456163,0
+IBBQ.US,D,20220204,000000,20.3198,20.5781,20.3198,20.4291,9953.3591157021,0
+IBBQ.US,D,20220207,000000,20.6676,20.8166,20.6378,20.7073,14200.39404677,0
+IBBQ.US,D,20220208,000000,20.6973,20.7073,20.4092,20.6776,11914.845153771,0
+IBBQ.US,D,20220209,000000,20.9457,21.2141,20.9457,21.2141,7645.6692823042,0
+IBBQ.US,D,20220210,000000,20.9826,21.2598,20.7372,20.7372,4574.1170051431,0
+IBBQ.US,D,20220211,000000,20.6875,20.9517,20.4689,20.6077,3802.2033103259,0
+IBBQ.US,D,20220214,000000,20.5781,20.5781,20.131,20.1608,33489.178759767,0
+IBBQ.US,D,20220215,000000,20.3497,20.6875,20.3497,20.6875,8542.377368461,0
+IBBQ.US,D,20220216,000000,20.3694,20.6378,20.3694,20.6378,6417.8534965452,0
+IBBQ.US,D,20220217,000000,20.5285,20.5285,20.0317,20.0317,9557.8414076667,0
+IBBQ.US,D,20220218,000000,19.8727,19.9107,19.7901,19.8429,3961.2155186454,0
+IBBQ.US,D,20220222,000000,19.6938,19.982,19.6542,19.7435,30975.175618107,0
+IBBQ.US,D,20220223,000000,19.8031,19.8031,19.2864,19.2864,28654.402501747,0
+IBBQ.US,D,20220224,000000,18.8393,19.7336,18.7798,19.7336,284838.16620035,0
+IBBQ.US,D,20220225,000000,19.7535,20.0019,19.7535,20.0019,4163.5032013811,0
+IBBQ.US,D,20220228,000000,19.833,20.0217,19.6839,19.9124,24122.554564638,0
+IBBQ.US,D,20220301,000000,19.9824,20.0416,19.7535,19.823,13372.121594574,0
+IBBQ.US,D,20220302,000000,19.9423,20.0714,19.6839,19.972,21744.416284516,0
+IBBQ.US,D,20220303,000000,19.9816,19.9816,19.6044,19.6839,13030.949831154,0
+IBBQ.US,D,20220304,000000,19.5796,19.5796,19.356,19.3758,5006.8717493041,0
+IBBQ.US,D,20220307,000000,19.3261,19.4598,19.207,19.2268,21949.723186396,0
+IBBQ.US,D,20220308,000000,19.1274,19.6839,19.0182,19.2667,10530.029972456,0
+IBBQ.US,D,20220309,000000,19.6044,19.9025,19.6044,19.8727,10351.896042882,0
+IBBQ.US,D,20220310,000000,19.4752,19.7038,19.3858,19.6641,14803.231469451,0
+IBBQ.US,D,20220311,000000,19.8535,19.8535,19.3163,19.3163,5837.1570142642,0
+IBBQ.US,D,20220314,000000,19.4851,19.6641,19.058,19.1076,23597.210433354,0
+IBBQ.US,D,20220315,000000,19.2667,19.3957,19.1278,19.3957,4843.8339154575,0
+IBBQ.US,D,20220316,000000,19.5944,20.1111,19.5944,20.1111,7647.6820950678,0
+IBBQ.US,D,20220317,000000,20.2851,20.5483,20.2676,20.5483,4462.4058967667,0
+IBBQ.US,D,20220318,000000,20.4788,20.8663,20.4788,20.8663,11291.879603455,0
+IBBQ.US,D,20220321,000000,20.8563,20.8563,20.488,20.5378,21698.980376915,0
+IBBQ.US,D,20220322,000000,20.5876,21.0254,20.5253,21.0157,5577.9297302568,0
+IBBQ.US,D,20220323,000000,20.8961,20.9459,20.5577,20.5776,10532.071532819,0
+IBBQ.US,D,20220324,000000,20.5776,20.8265,20.4955,20.8265,3972.7556425654,0
+IBBQ.US,D,20220325,000000,20.7767,20.7767,20.3885,20.5079,352727.46312073,0
+IBBQ.US,D,20220328,000000,20.6572,20.6587,20.3977,20.6174,16017.58823675,0
+IBBQ.US,D,20220329,000000,20.7966,21.1607,20.7966,21.1152,4156.5772057992,0
+IBBQ.US,D,20220330,000000,21.2247,21.2844,20.8464,20.8464,5715.544780328,0
+IBBQ.US,D,20220331,000000,20.8464,21.0754,20.8265,20.8365,7747.626870065,0
+IBBQ.US,D,20220401,000000,20.936,21.3043,20.9061,21.3043,10709.866159553,0
+IBBQ.US,D,20220404,000000,21.384,21.5632,21.384,21.5234,5271.5604582006,0
+IBBQ.US,D,20220405,000000,21.4935,21.7324,21.165,21.165,20959.676166313,0
+IBBQ.US,D,20220406,000000,20.9759,21.3143,20.9559,21.2745,9902.2566686245,0
+IBBQ.US,D,20220407,000000,21.3243,21.5035,21.3175,21.4537,4177.6714835473,0
+IBBQ.US,D,20220408,000000,21.4438,21.613,21.3939,21.3939,2231.975483636,0
+IBBQ.US,D,20220411,000000,21.2236,21.2236,20.8763,20.8763,10542.116426985,0
+IBBQ.US,D,20220412,000000,21.0654,21.0953,20.6572,20.8165,9344.7650424238,0
+IBBQ.US,D,20220413,000000,20.9404,21.3909,20.9404,21.3143,2852.7499430811,0
+IBBQ.US,D,20220414,000000,21.3541,21.3541,21.0953,21.0953,5589.9836032558,0
+IBBQ.US,D,20220418,000000,21.1052,21.1052,20.4083,20.5279,4461.9419884388,0
+IBBQ.US,D,20220419,000000,20.4383,20.6772,20.4183,20.6374,8777.2285220573,0
+IBBQ.US,D,20220420,000000,20.727,20.8165,20.499,20.7468,4834.6075619892,0
+IBBQ.US,D,20220421,000000,20.8863,20.8863,20.2392,20.3088,23123.346369622,0
+IBBQ.US,D,20220422,000000,20.1594,20.1648,19.7712,19.7712,9312.6213810933,0
+IBBQ.US,D,20220425,000000,19.7116,20.04,19.6717,20.04,11701.297213716,0
+IBBQ.US,D,20220426,000000,19.9106,19.9512,19.3232,19.3232,4483.036266187,0
+IBBQ.US,D,20220427,000000,19.4129,19.4313,19.2138,19.2834,11096.594584936,0
+IBBQ.US,D,20220428,000000,19.2834,19.2834,18.6562,19.2336,28443.122319818,0
+IBBQ.US,D,20220429,000000,19.2934,19.5423,18.8156,18.8156,6106.2911633768,0
+IBBQ.US,D,20220502,000000,18.716,19.0445,18.716,19.0246,7170.0454555327,0
+IBBQ.US,D,20220503,000000,19.0744,19.2536,19.0627,19.144,100659.88443526,0
+IBBQ.US,D,20220504,000000,19.2336,19.4925,18.6861,19.4825,22500.562931344,0
+IBBQ.US,D,20220505,000000,19.1482,19.1482,18.4771,18.6662,6352.3910704384,0
+IBBQ.US,D,20220506,000000,18.278,18.278,17.8797,17.9395,6904.8602495562,0
+IBBQ.US,D,20220509,000000,17.7204,17.7204,17.0933,17.1131,17104.445785488,0
+IBBQ.US,D,20220510,000000,17.4218,17.6508,17.3854,17.5015,31720.771286112,0
+IBBQ.US,D,20220511,000000,17.2724,17.5811,16.8776,16.9141,7249.4001194424,0
+IBBQ.US,D,20220512,000000,16.7648,17.4118,16.7548,17.4118,10085.073742442,0
+IBBQ.US,D,20220513,000000,17.6209,18.039,17.6209,17.9693,10808.306122378,0
+IBBQ.US,D,20220516,000000,17.9096,18.2082,17.8897,18.0589,12321.067183744,0
+IBBQ.US,D,20220517,000000,18.2282,18.6435,18.2282,18.6065,8852.5652283006,0
+IBBQ.US,D,20220518,000000,18.3775,18.4372,18.0639,18.0689,10256.841432676,0
+IBBQ.US,D,20220519,000000,18.1585,18.4173,18.0987,18.2879,7694.3889309864,0
+IBBQ.US,D,20220520,000000,18.4969,18.4969,18.1198,18.4372,16104.978815993,0
+IBBQ.US,D,20220523,000000,18.5865,18.6861,18.4771,18.5865,6950.0622733022,0
+IBBQ.US,D,20220524,000000,18.1256,18.278,18.1256,18.248,3612.143942014,0
+IBBQ.US,D,20220525,000000,18.2082,18.3974,18.1386,18.3775,2769.3773215051,0
+IBBQ.US,D,20220526,000000,18.5074,18.589,18.4472,18.4472,10850.494677874,0
+IBBQ.US,D,20220527,000000,18.5269,18.9947,18.3834,18.9947,16326.970977057,0
+IBBQ.US,D,20220531,000000,18.9051,18.9051,18.4273,18.5865,7499.5179841703,0
+IBBQ.US,D,20220601,000000,18.6662,18.6662,18.2232,18.3476,6589.4505727507,0
+IBBQ.US,D,20220602,000000,18.3576,18.4074,17.9395,18.4074,6404.6245201004,0
+IBBQ.US,D,20220603,000000,18.5667,18.5667,18.4418,18.5269,5956.6222403067,0
+IBBQ.US,D,20220606,000000,18.6463,18.6463,18.2,18.2282,3612.143942014,0
+IBBQ.US,D,20220607,000000,18.1784,18.6762,18.1694,18.6762,4648.7770199223,0
+IBBQ.US,D,20220608,000000,18.6463,18.9151,18.6463,18.7658,3859.2483384921,0
+IBBQ.US,D,20220609,000000,18.5367,18.5367,18.1087,18.1087,10047.907634028,0
+IBBQ.US,D,20220610,000000,17.8698,17.8698,17.4862,17.5213,4711.0553637501,0
+IBBQ.US,D,20220613,000000,17.153,17.153,16.7846,16.8643,17089.378444239,0
+IBBQ.US,D,20220614,000000,16.7946,16.8942,16.6851,16.8742,5269.5514793674,0
+IBBQ.US,D,20220615,000000,17.0419,17.3024,17.0419,17.3024,6123.3674834586,0
+IBBQ.US,D,20220616,000000,16.715,16.8927,16.6552,16.8742,794222.66047386,0
+IBBQ.US,D,20220617,000000,17.3384,17.6458,17.2922,17.5313,7210.2250321958,0
+IBBQ.US,D,20220621,000000,17.9634,18.0922,17.9335,17.9435,4371.8859471437,0
+IBBQ.US,D,20220622,000000,17.9534,18.3811,17.9534,18.2329,3984.0977597624,0
+IBBQ.US,D,20220623,000000,18.4424,18.9115,18.4424,18.9115,6352.912423766,0
+IBBQ.US,D,20220624,000000,19.0113,19.2408,18.8516,19.2308,5809.8085541002,0
+IBBQ.US,D,20220627,000000,19.0113,19.3107,19.0113,19.2009,34811.755601586,0
+IBBQ.US,D,20220628,000000,19.161,19.171,18.7518,18.7518,2690.4684318315,0
+IBBQ.US,D,20220629,000000,18.652,18.9215,18.652,18.9215,47442.427699625,0
+IBBQ.US,D,20220630,000000,18.682,18.9015,18.682,18.7817,6610.4358453603,0
+IBBQ.US,D,20220701,000000,18.7518,19.171,18.7518,19.141,4864.8879838145,0
+IBBQ.US,D,20220705,000000,18.9813,19.5701,18.9614,19.5701,19043.706721399,0
+IBBQ.US,D,20220706,000000,19.6001,19.7498,19.4803,19.66,41642.639512124,0
+IBBQ.US,D,20220707,000000,19.9693,20.144,19.8695,20.129,29361.67820839,0
+IBBQ.US,D,20220708,000000,19.9294,20.2687,19.9172,20.2288,20220.097760122,0
+IBBQ.US,D,20220711,000000,20.0292,20.0292,19.7997,19.7997,12398.199592943,0
+IBBQ.US,D,20220712,000000,19.8296,19.8296,19.5382,19.7598,3867.861507214,0
+IBBQ.US,D,20220713,000000,19.5502,19.9394,19.5302,19.7697,20329.319756051,0
+IBBQ.US,D,20220714,000000,19.64,19.64,19.3775,19.4803,6540.2932791673,0
+IBBQ.US,D,20220715,000000,19.6399,19.8296,19.6399,19.8296,613.2464358588,0
+IBBQ.US,D,20220718,000000,19.9174,19.9194,19.3007,19.3506,9107.5112018311,0
+IBBQ.US,D,20220719,000000,19.5801,19.9194,19.5281,19.9194,5876.9450103135,0
+IBBQ.US,D,20220720,000000,20.009,20.1589,19.7997,19.8795,3660.4399186147,0
+IBBQ.US,D,20220721,000000,19.8695,19.9693,19.8695,19.9194,4746.6476579463,0
+IBBQ.US,D,20220722,000000,19.7628,19.7628,19.4703,19.5202,32987.046843908,0
+IBBQ.US,D,20220725,000000,19.5701,19.5701,19.3905,19.5701,1686.4276986117,0
+IBBQ.US,D,20220726,000000,19.5103,19.7605,19.3725,19.5801,2851.7963340754,0
+IBBQ.US,D,20220727,000000,19.5801,19.7797,19.3915,19.7797,28037.987780662,0
+IBBQ.US,D,20220728,000000,19.6751,19.6751,19.3306,19.6699,2419.9185336585,0
+IBBQ.US,D,20220729,000000,19.62,19.62,19.4504,19.5103,4196.5295316612,0
+IBBQ.US,D,20220801,000000,19.4005,19.4105,19.1809,19.1809,3035.1690428371,0
+IBBQ.US,D,20220802,000000,19.131,19.5003,19.131,19.3007,2336.7494908868,0
+IBBQ.US,D,20220803,000000,19.7099,20.226,19.7099,20.109,5354.8839105056,0
+IBBQ.US,D,20220804,000000,20.1989,20.617,20.1989,20.5382,12513.433808831,0
+IBBQ.US,D,20220805,000000,20.608,20.8775,20.608,20.8775,8720.7250511097,0
+IBBQ.US,D,20220808,000000,21.0272,21.2567,20.8475,21.0372,23420.602851843,0
+IBBQ.US,D,20220809,000000,20.9573,21.0072,20.5781,20.6879,7038.3054991376,0
+IBBQ.US,D,20220810,000000,20.8575,21.117,20.8575,21.117,8756.7983708661,0
+IBBQ.US,D,20220811,000000,21.1569,21.3665,20.8076,20.8575,4790.7372709819,0
+IBBQ.US,D,20220812,000000,20.9773,21.1309,20.8974,21.097,5900.9938901511,0
+IBBQ.US,D,20220815,000000,21.2068,21.4463,21.2068,21.4463,82662.012221791,0
+IBBQ.US,D,20220816,000000,21.4363,21.4363,21.0761,21.127,4277.6945011131,0
+IBBQ.US,D,20220817,000000,20.9319,20.9524,20.6868,20.6879,13016.456212101,0
+IBBQ.US,D,20220818,000000,20.4043,20.4783,20.4026,20.4384,3223.5519348983,0
+IBBQ.US,D,20220819,000000,20.2102,20.3295,20.2102,20.2787,1752.5621181651,0
+IBBQ.US,D,20220822,000000,20.2287,20.2287,19.9593,19.9593,4834.8268840175,0
+IBBQ.US,D,20220823,000000,19.9494,20.0192,19.8295,20.0092,3847.820774016,0
+IBBQ.US,D,20220824,000000,20.0092,20.3386,20.0092,20.2887,8405.0835032412,0
+IBBQ.US,D,20220825,000000,20.2587,20.3685,20.2188,20.2787,19043.706721399,0
+IBBQ.US,D,20220826,000000,20.2887,20.2887,19.6373,19.65,2621.3279022984,0
+IBBQ.US,D,20220829,000000,19.4604,19.6898,19.3992,19.4703,7870.9979635145,0
+IBBQ.US,D,20220830,000000,19.3905,19.3905,19.2708,19.2907,3667.454175234,0
+IBBQ.US,D,20220831,000000,19.4304,19.4514,19.3705,19.3705,3800.7250510007,0
+IBBQ.US,D,20220901,000000,19.2109,19.7298,19.2109,19.7298,7827.9103871388,0
+IBBQ.US,D,20220902,000000,19.8296,19.8296,19.3091,19.4204,3938.004073407,0
+IBBQ.US,D,20220906,000000,19.4703,19.4703,19.0712,19.0911,12094.582484993,0
+IBBQ.US,D,20220907,000000,19.3506,19.64,19.3506,19.6001,3172.4480652434,0
+IBBQ.US,D,20220908,000000,19.7897,20.2787,19.7897,20.2787,10365.067210006,0
+IBBQ.US,D,20220909,000000,20.3885,20.5382,20.3184,20.4683,8029.3197557787,0
+IBBQ.US,D,20220912,000000,20.5282,20.5482,20.4115,20.4683,7913.0835032303,0
+IBBQ.US,D,20220913,000000,20.0591,20.0591,19.6101,19.62,5538.2566192673,0
+IBBQ.US,D,20220914,000000,19.64,19.8885,19.64,19.7897,4268.676171174,0
+IBBQ.US,D,20220915,000000,19.8196,19.9494,19.7997,19.8895,7080.3910388534,0
+IBBQ.US,D,20220916,000000,19.65,19.6699,19.4604,19.64,4247.6334013161,0
+IBBQ.US,D,20220919,000000,19.204,19.48,19.14,19.48,15157,0
+IBBQ.US,D,20220920,000000,19.26,19.4587,19.22,19.32,9442,0
+IBBQ.US,D,20220921,000000,19.33,19.33,18.86,18.89,4180,0
+IBBQ.US,D,20220922,000000,18.83,18.83,18.67,18.79,4753,0
+IBBQ.US,D,20220923,000000,18.61,18.62,18.35,18.49,6848,0
+IBBQ.US,D,20220926,000000,18.549,18.549,18.18,18.19,7128,0
+IBBQ.US,D,20220927,000000,18.6715,18.6715,18.4194,18.5,707,0
+IBBQ.US,D,20220928,000000,18.97,19.35,18.95,19.24,3802,0
+IBBQ.US,D,20220929,000000,19.11,19.11,18.77,18.91,1656,0
+IBBQ.US,D,20220930,000000,19.0325,19.2299,18.92,18.92,1471,0
+IBBQ.US,D,20221003,000000,18.7601,19.23,18.7601,19.16,11196,0
+IBBQ.US,D,20221004,000000,19.48,19.7,19.48,19.7,3420,0
+IBBQ.US,D,20221005,000000,19.472,19.71,19.405,19.71,1854,0
+IBBQ.US,D,20221006,000000,19.67,19.75,19.51,19.6,14519,0
+IBBQ.US,D,20221007,000000,19.344,19.47,19.0301,19.09,5038,0
+IBBQ.US,D,20221010,000000,18.95,18.96,18.95,18.96,774,0
+IBBQ.US,D,20221011,000000,18.875,19.305,18.875,19.15,66296,0
+IBBQ.US,D,20221012,000000,19.22,19.24,19.13,19.23,2158,0
+IBBQ.US,D,20221013,000000,18.83,19.605,18.83,19.6,2660,0
+IBBQ.US,D,20221014,000000,19.7,19.7,19.24,19.24,28256,0
+IBBQ.US,D,20221017,000000,19.49,19.73,19.49,19.69,5474,0
+IBBQ.US,D,20221018,000000,19.93,20.01,19.68,19.7,9451,0
+IBBQ.US,D,20221019,000000,19.29,19.29,19.03,19.03,1275,0
+IBBQ.US,D,20221020,000000,18.89,18.95,18.89,18.95,951,0
+IBBQ.US,D,20221021,000000,19.1327,19.44,19.1327,19.44,1838,0
+IBBQ.US,D,20221024,000000,19.34,19.62,19.23,19.58,9424,0
+IBBQ.US,D,20221025,000000,19.66,19.98,19.66,19.94,7441,0
+IBBQ.US,D,20221026,000000,20.26,20.51,20.18,20.23,3931,0
+IBBQ.US,D,20221027,000000,20.1322,20.1322,19.93,19.95,4566,0
+IBBQ.US,D,20221028,000000,20.28,20.7599,20.17,20.73,7742,0
+IBBQ.US,D,20221031,000000,20.63,20.73,20.48,20.59,20704,0
+IBBQ.US,D,20221101,000000,20.639,20.82,20.639,20.76,3754,0
+IBBQ.US,D,20221102,000000,20.8,21.0992,20.43,20.43,6607,0
+IBBQ.US,D,20221103,000000,20.2,20.49,20.2,20.45,5525,0
+IBBQ.US,D,20221104,000000,20.53,20.53,20.2099,20.52,12405,0
+IBBQ.US,D,20221107,000000,20.54,20.69,20.54,20.58,6731,0
+IBBQ.US,D,20221108,000000,20.86,21.01,20.79,20.8,6581,0
+IBBQ.US,D,20221109,000000,20.69,20.9001,20.52,20.52,2949,0
+IBBQ.US,D,20221110,000000,21.15,21.31,21.05,21.23,7252,0
+IBBQ.US,D,20221111,000000,21.014,21.35,20.9286,21.32,7361,0
+IBBQ.US,D,20221114,000000,21.25,21.64,21.25,21.38,5055,0
+IBBQ.US,D,20221115,000000,21.615,21.655,21.24,21.46,3470,0
+IBBQ.US,D,20221116,000000,21.35,21.35,21.22,21.22,9215,0
+IBBQ.US,D,20221117,000000,21.04,21.28,21.0014,21.22,8702,0
+IBBQ.US,D,20221118,000000,21.34,21.42,21.235,21.34,5827,0
+IBBQ.US,D,20221121,000000,21.36,21.36,21.16,21.16,4897,0
+IBBQ.US,D,20221122,000000,21.1984,21.39,21.1984,21.39,4280,0
+IBBQ.US,D,20221123,000000,21.47,21.5,21.1874,21.3,7180,0
+IBBQ.US,D,20221125,000000,21.28,21.32,21.28,21.29,486,0
+IBBQ.US,D,20221128,000000,21.31,21.5,21.14,21.14,3292,0
+IBBQ.US,D,20221129,000000,21.19,21.19,21.09,21.13,1090,0
+IBBQ.US,D,20221130,000000,21.31,21.81,21.231,21.81,9290,0
+IBBQ.US,D,20221201,000000,21.83,21.94,21.79,21.87,12645,0
+IBBQ.US,D,20221202,000000,21.87,22.17,21.8619,22.17,3395,0
+IBBQ.US,D,20221205,000000,22.05,22.05,21.63,21.66,4696,0
+IBBQ.US,D,20221206,000000,21.45,21.465,21.24,21.3,3136,0
+IBBQ.US,D,20221207,000000,21.42,21.55,21.42,21.55,5201,0
+IBBQ.US,D,20221208,000000,21.65,21.79,21.65,21.73,2715,0
+IBBQ.US,D,20221209,000000,21.505,21.51,21.27,21.27,2108,0
+IBBQ.US,D,20221212,000000,21.35,21.47,21.35,21.47,3009,0
+IBBQ.US,D,20221213,000000,21.96,22.1199,21.76,21.82,10933,0
+IBBQ.US,D,20221214,000000,21.83,22.08,21.7907,21.98,14334,0
+IBBQ.US,D,20221215,000000,21.86,21.86,21.485,21.56,10313,0
+IBBQ.US,D,20221216,000000,21.35,21.36,21.2122,21.36,2518,0
+IBBQ.US,D,20221219,000000,21.26,21.26,20.8579,20.93,34934,0
+IBBQ.US,D,20221220,000000,20.81,21.24,20.8,21.21,17021,0
+IBBQ.US,D,20221221,000000,21.43,21.56,21.37,21.43,14057,0
+IBBQ.US,D,20221222,000000,21.26,21.45,21.21,21.44,5185,0
+IBBQ.US,D,20221223,000000,21.44,21.44,21.08,21.12,5208,0
+IBBQ.US,D,20221227,000000,21.14,21.14,20.64,20.64,9143,0
+IBBQ.US,D,20221228,000000,20.66,20.77,20.53,20.58,18679,0
+IBBQ.US,D,20221229,000000,20.78,21.1501,20.78,21.04,3870,0
+IBBQ.US,D,20221230,000000,20.9096,21.1,20.8003,21.08,8157,0
+IBBQ.US,D,20230103,000000,21.26,21.27,20.93,20.93,7637,0
+IBBQ.US,D,20230104,000000,21.09,21.17,21.09,21.17,3154,0
+IBBQ.US,D,20230105,000000,21.06,21.23,21.06,21.21,6375,0
+IBBQ.US,D,20230106,000000,21.3,21.6241,21.3,21.5,5630,0
+IBBQ.US,D,20230109,000000,21.53,21.53,20.96,20.97,9797,0
+IBBQ.US,D,20230110,000000,21.195,21.37,21.1813,21.35,8089,0
+IBBQ.US,D,20230111,000000,21.2761,21.48,21.22,21.48,6410,0
+IBBQ.US,D,20230112,000000,21.2,21.73,21.18,21.73,7389,0
+IBBQ.US,D,20230113,000000,21.87,21.94,21.7115,21.9,2524,0
+IBBQ.US,D,20230117,000000,21.88,21.93,21.83,21.87,28380,0
+IBBQ.US,D,20230118,000000,21.9654,22.07,21.72,21.73,4481,0
+IBBQ.US,D,20230119,000000,21.65,21.65,21.41,21.49,9492,0
+IBBQ.US,D,20230120,000000,21.54,21.7,21.4703,21.7,5491,0
+IBBQ.US,D,20230123,000000,21.74,21.85,21.74,21.84,3384,0
+IBBQ.US,D,20230124,000000,21.77,21.91,21.77,21.86,39798,0
+IBBQ.US,D,20230125,000000,21.81,21.92,21.68,21.92,61145,0
+IBBQ.US,D,20230126,000000,21.9219,21.925,21.75,21.91,7877,0
+IBBQ.US,D,20230127,000000,21.95,22,21.855,21.94,3567,0
+IBBQ.US,D,20230130,000000,21.89,21.92,21.58,21.58,7708,0
+IBBQ.US,D,20230131,000000,21.65,21.83,21.6265,21.83,4758,0
+IBBQ.US,D,20230201,000000,21.79,21.92,21.4994,21.82,6651,0
+IBBQ.US,D,20230202,000000,21.86,21.86,21.56,21.81,8827,0
+IBBQ.US,D,20230203,000000,21.88,22.03,21.72,21.72,23100,0
+IBBQ.US,D,20230206,000000,21.7,21.755,21.6,21.6,9227,0
+IBBQ.US,D,20230207,000000,21.43,21.68,21.41,21.67,6078,0
+IBBQ.US,D,20230208,000000,21.5176,21.555,21.15,21.15,25252,0
+IBBQ.US,D,20230209,000000,21.3832,21.43,21.09,21.09,3120,0
+IBBQ.US,D,20230210,000000,21,21.17,21,21.16,3174,0
+IBBQ.US,D,20230213,000000,21.2223,21.42,21.21,21.42,3683,0
+IBBQ.US,D,20230214,000000,21.305,21.427,21.1805,21.35,3347,0
+IBBQ.US,D,20230215,000000,21.2,21.33,21.1616,21.33,8579,0
+IBBQ.US,D,20230216,000000,21.23,21.2453,21.08,21.08,2167,0
+IBBQ.US,D,20230217,000000,21.01,21.37,21.01,21.36,5706,0
+IBBQ.US,D,20230221,000000,21.17,21.17,20.84,20.84,14114,0
+IBBQ.US,D,20230222,000000,20.81,20.8582,20.76,20.85,3593,0
+IBBQ.US,D,20230223,000000,20.82,20.82,20.5773,20.69,1991,0
+IBBQ.US,D,20230224,000000,20.37,20.4857,20.31,20.31,5803,0
+IBBQ.US,D,20230227,000000,20.47,20.47,20.38,20.38,5160,0
+IBBQ.US,D,20230228,000000,20.4,20.49,20.4,20.46,5402,0
+IBBQ.US,D,20230301,000000,20.5,20.6,20.5,20.54,5551,0
+IBBQ.US,D,20230302,000000,20.4,20.5273,20.4,20.5,12683,0
+IBBQ.US,D,20230303,000000,20.6,20.87,20.59,20.84,2061,0
+IBBQ.US,D,20230306,000000,20.86,20.86,20.55,20.57,60553,0
+IBBQ.US,D,20230307,000000,20.54,20.54,20.35,20.35,1414,0
+IBBQ.US,D,20230308,000000,20.4,20.4,20.1221,20.22,3229,0
+IBBQ.US,D,20230309,000000,20.2,20.21,19.72,19.78,2100,0
+IBBQ.US,D,20230310,000000,19.66,19.7518,19.358,19.5,6369,0
+IBBQ.US,D,20230313,000000,19.62,20.24,19.62,20.08,9203,0
+IBBQ.US,D,20230314,000000,20.21,20.33,20.17,20.26,10741,0
+IBBQ.US,D,20230315,000000,20.05,20.18,20.01,20.17,13224,0
+IBBQ.US,D,20230316,000000,20.18,20.34,19.97,20.28,4445,0
+IBBQ.US,D,20230317,000000,20.1,20.1,19.94,19.94,4834,0
+IBBQ.US,D,20230320,000000,20.09,20.17,20.06,20.17,7952,0
+IBBQ.US,D,20230321,000000,20.28,20.3,20.11,20.11,3481,0
+IBBQ.US,D,20230322,000000,20.01,20.05,19.71,19.72,6518,0
+IBBQ.US,D,20230323,000000,20.01,20.11,19.79,19.97,6138,0
+IBBQ.US,D,20230324,000000,19.87,20.17,19.87,20.17,823,0
+IBBQ.US,D,20230327,000000,20.27,20.3471,20.22,20.22,5238,0
+IBBQ.US,D,20230328,000000,20.24,20.31,20.24,20.27,6449,0
+IBBQ.US,D,20230329,000000,20.37,20.53,20.37,20.53,5187,0
+IBBQ.US,D,20230330,000000,20.47,20.47,20.35,20.36,2747,0
+IBBQ.US,D,20230331,000000,20.4748,20.69,20.4748,20.69,10206,0
+IBBQ.US,D,20230403,000000,20.6,20.79,20.6,20.79,1580,0
+IBBQ.US,D,20230404,000000,20.79,20.79,20.56,20.61,1814,0
+IBBQ.US,D,20230405,000000,20.74,20.7721,20.74,20.77,1684,0
+IBBQ.US,D,20230406,000000,20.88,21.03,20.88,21.01,1530,0
+IBBQ.US,D,20230410,000000,21,21,20.74,20.88,8026,0
+IBBQ.US,D,20230411,000000,20.88,20.93,20.88,20.93,517,0
+IBBQ.US,D,20230412,000000,21.04,21.04,20.87,20.87,1102,0
+IBBQ.US,D,20230413,000000,21.09,21.35,21.09,21.3,9529,0
+IBBQ.US,D,20230414,000000,21.23,21.2703,21.03,21.12,4181,0
+IBBQ.US,D,20230417,000000,21.34,21.34,21.29,21.31,1657,0
+IBBQ.US,D,20230418,000000,21.21,21.25,21.155,21.25,4264,0
+IBBQ.US,D,20230419,000000,21.13,21.37,21.13,21.36,6645,0
+IBBQ.US,D,20230420,000000,21.19,21.19,21.15,21.15,1666,0
+IBBQ.US,D,20230421,000000,21.27,21.42,21.27,21.42,2044,0
+IBBQ.US,D,20230424,000000,21.31,21.31,21.28,21.28,413,0
+IBBQ.US,D,20230425,000000,21.28,21.28,21.02,21.02,7940,0
+IBBQ.US,D,20230426,000000,20.85,20.87,20.56,20.73,15004,0
+IBBQ.US,D,20230427,000000,20.66,20.84,20.63,20.84,2398,0
+IBBQ.US,D,20230428,000000,20.65,21.01,20.65,20.98,2728,0
+IBBQ.US,D,20230501,000000,21.031,21.22,21.0302,21.19,5583,0
+IBBQ.US,D,20230502,000000,21.15,21.1925,20.86,20.86,3368,0
+IBBQ.US,D,20230503,000000,21.045,21.18,20.95,21.03,8148,0
+IBBQ.US,D,20230504,000000,20.95,21.02,20.85,20.97,3900,0
+IBBQ.US,D,20230505,000000,21.06,21.3834,21.06,21.35,2892,0
+IBBQ.US,D,20230508,000000,21.12,21.17,21.12,21.16,6551,0
+IBBQ.US,D,20230509,000000,21.04,21.23,21.04,21.23,7461,0
+IBBQ.US,D,20230510,000000,21.23,21.34,21.15,21.31,4526,0
+IBBQ.US,D,20230511,000000,21.02,21.12,21.02,21.12,2233,0
+IBBQ.US,D,20230512,000000,21.13,21.13,21.04,21.08,1065,0
+IBBQ.US,D,20230515,000000,21.22,21.37,21.22,21.37,16446,0
+IBBQ.US,D,20230516,000000,21.13,21.13,20.77,20.85,36048,0
+IBBQ.US,D,20230517,000000,20.93,20.93,20.62,20.92,31385,0
+IBBQ.US,D,20230518,000000,20.77,20.83,20.6,20.79,2306,0
+IBBQ.US,D,20230519,000000,21.02,21.04,20.95,21,9522,0
+IBBQ.US,D,20230522,000000,21.07,21.09,21.03,21.09,5675,0
+IBBQ.US,D,20230523,000000,21.25,21.342,21.11,21.11,3423,0
+IBBQ.US,D,20230524,000000,20.86,20.88,20.84,20.88,14943,0
+IBBQ.US,D,20230525,000000,20.58,20.58,20.39,20.41,7876,0
+IBBQ.US,D,20230526,000000,20.3988,20.5,20.3988,20.47,3629,0
+IBBQ.US,D,20230530,000000,20.43,20.43,20.2,20.31,5706,0
+IBBQ.US,D,20230531,000000,20.33,20.48,20.26,20.41,3547,0
+IBBQ.US,D,20230601,000000,20.26,20.53,20.26,20.46,3101,0
+IBBQ.US,D,20230602,000000,20.6199,20.84,20.619,20.84,2696,0
+IBBQ.US,D,20230605,000000,20.8999,20.9551,20.8834,20.89,14561,0
+IBBQ.US,D,20230606,000000,20.92,20.93,20.86,20.86,8913,0
+IBBQ.US,D,20230607,000000,20.89,20.89,20.7552,20.79,5358,0
+IBBQ.US,D,20230608,000000,20.82,20.93,20.78,20.93,3018,0
+IBBQ.US,D,20230609,000000,20.835,20.89,20.74,20.89,1229,0
+IBBQ.US,D,20230612,000000,20.95,21.02,20.78,20.95,6271,0
+IBBQ.US,D,20230613,000000,21.11,21.25,21.1082,21.24,3719,0
+IBBQ.US,D,20230614,000000,21.15,21.15,21,21.07,6014,0
+IBBQ.US,D,20230615,000000,21.09,21.3,21.0871,21.29,6416,0
+IBBQ.US,D,20230616,000000,21.5,21.5,21.1927,21.2,13246,0
+IBBQ.US,D,20230620,000000,21.21,21.21,21.024,21.09,13219,0
+IBBQ.US,D,20230621,000000,21.03,21.03,20.9,21,3695,0
+IBBQ.US,D,20230622,000000,20.94,20.99,20.93,20.99,4121,0
+IBBQ.US,D,20230623,000000,20.81,20.819,20.72,20.72,1348,0
+IBBQ.US,D,20230626,000000,20.5,20.79,20.45,20.46,4301,0
+IBBQ.US,D,20230627,000000,20.36,20.4,20.23,20.23,5128,0
+IBBQ.US,D,20230628,000000,20.12,20.38,20.08,20.38,5500,0
+IBBQ.US,D,20230629,000000,20.34,20.35,20.21,20.23,6279,0
+IBBQ.US,D,20230630,000000,20.35,20.45,20.35,20.43,2384,0
+IBBQ.US,D,20230703,000000,20.36,20.36,20.2497,20.29,1473,0
+IBBQ.US,D,20230705,000000,20.37,20.37,20.34,20.36,4389,0
+IBBQ.US,D,20230706,000000,20.28,20.28,20,20.08,3310,0
+IBBQ.US,D,20230707,000000,20.14,20.14,19.91,19.92,5194,0
+IBBQ.US,D,20230710,000000,19.97,20.32,19.97,20.32,3647,0
+IBBQ.US,D,20230711,000000,20.27,20.3,20.25,20.3,3803,0
+IBBQ.US,D,20230712,000000,20.42,20.6,20.42,20.52,8984,0
+IBBQ.US,D,20230713,000000,20.5943,20.6575,20.57,20.6,24099,0
+IBBQ.US,D,20230714,000000,20.56,20.56,20.56,20.56,1099,0
+IBBQ.US,D,20230717,000000,20.797,20.815,20.7,20.7,4160,0
+IBBQ.US,D,20230718,000000,20.8,20.8604,20.69,20.77,7494,0
+IBBQ.US,D,20230719,000000,20.79,20.98,20.79,20.81,9524,0
+IBBQ.US,D,20230720,000000,20.92,20.93,20.75,20.75,11305,0
+IBBQ.US,D,20230721,000000,20.81,20.94,20.81,20.93,1509,0
+IBBQ.US,D,20230724,000000,20.73,20.73,20.58,20.62,29633,0
+IBBQ.US,D,20230725,000000,20.6,20.6296,20.5542,20.57,5864,0
+IBBQ.US,D,20230726,000000,20.54,20.54,20.4,20.51,5296,0
+IBBQ.US,D,20230727,000000,20.6,20.6,20.32,20.34,10276,0
+IBBQ.US,D,20230728,000000,20.46,20.709,20.46,20.68,1780,0
+IBBQ.US,D,20230731,000000,20.68,20.68,20.635,20.68,2601,0
+IBBQ.US,D,20230801,000000,20.5441,20.5441,20.44,20.48,5117,0
+IBBQ.US,D,20230802,000000,20.43,20.449,20.3,20.34,7277,0
+IBBQ.US,D,20230803,000000,20.31,20.4132,20.27,20.28,10950,0
+IBBQ.US,D,20230804,000000,20.54,20.54,20.4,20.4,1540,0
+IBBQ.US,D,20230807,000000,20.34,20.34,20.27,20.29,4913,0
+IBBQ.US,D,20230808,000000,20.24,20.405,20.24,20.39,2188,0
+IBBQ.US,D,20230809,000000,20.565,20.59,20.45,20.47,8146,0
+IBBQ.US,D,20230810,000000,20.7003,20.71,20.52,20.52,6382,0
+IBBQ.US,D,20230811,000000,20.57,20.636,20.57,20.63,2463,0
+IBBQ.US,D,20230814,000000,20.59,20.59,20.43,20.58,9980,0
+IBBQ.US,D,20230815,000000,20.54,20.55,20.53,20.53,1149,0
+IBBQ.US,D,20230816,000000,20.44,20.51,20.25,20.25,8081,0
+IBBQ.US,D,20230817,000000,20.23,20.2307,20.17,20.17,2588,0
+IBBQ.US,D,20230818,000000,20.1,20.23,20.1,20.2,3231,0
+IBBQ.US,D,20230821,000000,20.2966,20.52,20.27,20.52,5826,0
+IBBQ.US,D,20230822,000000,20.4545,20.59,20.4,20.49,14029,0
+IBBQ.US,D,20230823,000000,20.62,20.65,20.6101,20.62,3765,0
+IBBQ.US,D,20230824,000000,20.58,20.62,20.4,20.4,43331,0
+IBBQ.US,D,20230825,000000,20.47,20.54,20.47,20.49,11062,0
+IBBQ.US,D,20230828,000000,20.7,20.7,20.5889,20.59,4074,0
+IBBQ.US,D,20230829,000000,20.715,20.78,20.66,20.75,3020,0
+IBBQ.US,D,20230830,000000,20.7932,20.7932,20.7401,20.79,2891,0
+IBBQ.US,D,20230831,000000,20.7603,20.7603,20.65,20.65,4573,0
+IBBQ.US,D,20230901,000000,20.87,20.92,20.84,20.84,5345,0
+IBBQ.US,D,20230905,000000,20.88,20.88,20.53,20.54,6790,0
+IBBQ.US,D,20230906,000000,20.54,20.54,20.31,20.4,2932,0
+IBBQ.US,D,20230907,000000,20.39,20.45,20.39,20.42,5097,0
+IBBQ.US,D,20230908,000000,20.5,20.5,20.4644,20.4644,3116,0
+IBBQ.US,D,20230911,000000,20.56,20.56,20.54,20.54,3595,0
+IBBQ.US,D,20230912,000000,20.55,20.55,20.5,20.54,1462,0
+IBBQ.US,D,20230913,000000,20.56,20.6489,20.4713,20.4713,6722,0
+IBBQ.US,D,20230914,000000,20.47,20.5217,20.47,20.5217,181,0
+IBBQ.US,D,20230915,000000,20.55,20.55,20.33,20.33,1070,0
+IBBQ.US,D,20230918,000000,20.36,20.36,20.09,20.09,1992,0
+IBBQ.US,D,20230919,000000,20.14,20.16,20.075,20.15,2635,0
+IBBQ.US,D,20230920,000000,20.2,20.215,20.05,20.05,1141,0
+IBBQ.US,D,20230921,000000,19.92,19.95,19.79,19.8,4500,0
+IBBQ.US,D,20230922,000000,19.805,19.8572,19.75,19.78,2867,0
+IBBQ.US,D,20230925,000000,19.76,19.76,19.61,19.72,17147,0
+IBBQ.US,D,20230926,000000,19.72,19.91,19.72,19.82,2024,0
+IBBQ.US,D,20230927,000000,19.89,19.93,19.7907,19.93,2400,0
+IBBQ.US,D,20230928,000000,19.8301,19.91,19.805,19.91,1623,0
+IBBQ.US,D,20230929,000000,19.9227,19.9227,19.8,19.82,4321,0
+IBBQ.US,D,20231002,000000,19.8,19.8,19.4061,19.54,4972,0
+IBBQ.US,D,20231003,000000,19.43,19.43,19.31,19.36,1030,0
+IBBQ.US,D,20231004,000000,19.41,19.45,19.26,19.45,550,0
+IBBQ.US,D,20231005,000000,19.42,19.71,19.42,19.7,1463,0
+IBBQ.US,D,20231006,000000,19.744,19.8899,19.744,19.81,1811,0
+IBBQ.US,D,20231009,000000,19.74,19.76,19.57,19.75,10089,0
+IBBQ.US,D,20231010,000000,19.73,19.92,19.7,19.9,3878,0
+IBBQ.US,D,20231011,000000,20.01,20.0219,19.82,19.9403,1443,0
+IBBQ.US,D,20231012,000000,19.8173,19.8173,19.6402,19.65,3652,0
+IBBQ.US,D,20231013,000000,19.71,19.71,19.605,19.71,971,0
+IBBQ.US,D,20231016,000000,19.6901,19.85,19.5803,19.85,1971,0
+IBBQ.US,D,20231017,000000,19.77,19.9,19.77,19.83,1563,0
+IBBQ.US,D,20231018,000000,19.6,19.6,19.43,19.45,10409,0
+IBBQ.US,D,20231019,000000,19.33,19.33,19.06,19.06,5135,0
+IBBQ.US,D,20231020,000000,19.1,19.15,19.01,19.01,12744,0
+IBBQ.US,D,20231023,000000,18.98,18.98,18.74,18.74,11387,0
+IBBQ.US,D,20231024,000000,18.78,19.05,18.78,19.05,11265,0
+IBBQ.US,D,20231025,000000,18.6998,18.8101,18.66,18.75,13671,0
+IBBQ.US,D,20231026,000000,18.78,18.78,18.7088,18.7088,1401,0
+IBBQ.US,D,20231027,000000,18.72,18.72,18.19,18.24,4084,0
+IBBQ.US,D,20231030,000000,18.465,18.465,18.39,18.39,4392,0
+IBBQ.US,D,20231031,000000,18.3,18.52,18.18,18.52,13353,0
+IBBQ.US,D,20231101,000000,18.59,18.81,18.5658,18.81,3351,0
+IBBQ.US,D,20231102,000000,18.85,19.02,18.85,19,4972,0
+IBBQ.US,D,20231103,000000,19.22,19.51,19.22,19.41,12360,0
+IBBQ.US,D,20231106,000000,19.5,19.55,19.32,19.32,6063,0
+IBBQ.US,D,20231107,000000,19.4013,19.46,19.39,19.45,13147,0
+IBBQ.US,D,20231108,000000,19.3,19.3,19.1,19.14,4430,0
+IBBQ.US,D,20231109,000000,19.03,19.04,18.52,18.56,8141,0
+IBBQ.US,D,20231110,000000,18.5,18.62,18.37,18.62,4424,0
+IBBQ.US,D,20231113,000000,18.48,18.62,18.34,18.62,9393,0
+IBBQ.US,D,20231114,000000,18.9,19.0657,18.9,18.96,11186,0
+IBBQ.US,D,20231115,000000,19.06,19.14,18.93,18.93,9127,0
+IBBQ.US,D,20231116,000000,19.08,19.08,18.7665,18.81,6828,0
+IBBQ.US,D,20231117,000000,18.97,19.0099,18.8952,19,5809,0
+IBBQ.US,D,20231120,000000,19.02,19.125,19.02,19.11,4688,0
+IBBQ.US,D,20231121,000000,19.01,19.01,18.94,18.94,2133,0
+IBBQ.US,D,20231122,000000,19.08,19.1,18.94,19.03,26244,0
+IBBQ.US,D,20231124,000000,19.04,19.16,19.04,19.12,3301,0
+IBBQ.US,D,20231127,000000,19,19.06,18.935,19.01,5296,0
+IBBQ.US,D,20231128,000000,18.86,18.99,18.8541,18.98,7539,0
+IBBQ.US,D,20231129,000000,19.06,19.26,19.06,19.16,60507,0
+IBBQ.US,D,20231130,000000,19.37,19.475,19.33,19.4,10952,0
+IBBQ.US,D,20231201,000000,19.28,19.67,19.28,19.67,1964,0
+IBBQ.US,D,20231204,000000,19.66,19.87,19.6172,19.83,10044,0
+IBBQ.US,D,20231205,000000,19.755,19.84,19.71,19.84,18615,0
+IBBQ.US,D,20231206,000000,19.97,20.075,19.879,19.96,15748,0
+IBBQ.US,D,20231207,000000,20.07,20.08,19.84,20.04,8046,0
+IBBQ.US,D,20231208,000000,20,20.0084,19.91,19.9265,7293,0
+IBBQ.US,D,20231211,000000,19.93,20.06,19.88,20.06,6628,0
+IBBQ.US,D,20231212,000000,20.099,20.33,20.07,20.29,9359,0
+IBBQ.US,D,20231213,000000,20.48,21.15,20.4734,21.15,7879,0
+IBBQ.US,D,20231214,000000,21.3,21.3957,21.18,21.25,12290,0
+IBBQ.US,D,20231215,000000,21.39,21.425,21.05,21.17,19270,0
+IBBQ.US,D,20231218,000000,21.12,21.12,20.9,20.96,5891,0
+IBBQ.US,D,20231219,000000,21.09,21.27,21.0899,21.27,9027,0
+IBBQ.US,D,20231220,000000,21.022,21.12,20.62,20.66,10323,0
+IBBQ.US,D,20231221,000000,20.93,20.99,20.81,20.94,8618,0
+IBBQ.US,D,20231222,000000,21.1,21.57,21.1,21.46,23406,0
+IBBQ.US,D,20231226,000000,21.63,21.79,21.5348,21.74,54835,0
+IBBQ.US,D,20231227,000000,21.92,22.07,21.78,22.04,54717,0
+IBBQ.US,D,20231228,000000,22.09,22.205,21.96,22.04,46337,0
+IBBQ.US,D,20231229,000000,22.13,22.13,21.8763,21.89,6612,0
+IBBQ.US,D,20240102,000000,21.82,22.4,21.74,22.28,56594,0
+IBBQ.US,D,20240103,000000,22.31,22.31,22.02,22.08,47365,0
+IBBQ.US,D,20240104,000000,22.13,22.28,22.06,22.22,51620,0
+IBBQ.US,D,20240105,000000,22.2,22.2354,22,22.17,18260,0
+IBBQ.US,D,20240108,000000,22.14,22.67,21.9102,22.66,54163,0
+IBBQ.US,D,20240109,000000,22.66,22.7,22.5,22.67,30478,0
+IBBQ.US,D,20240110,000000,22.71,22.73,22.371,22.52,54248,0
+IBBQ.US,D,20240111,000000,22.5,22.5,22.15,22.32,37180,0
+IBBQ.US,D,20240112,000000,22.6,22.6181,22.36,22.37,13355,0
+IBBQ.US,D,20240116,000000,22.34,22.34,22.03,22.19,17806,0
+IBBQ.US,D,20240117,000000,22.01,22.06,21.89,22.06,13266,0
+IBBQ.US,D,20240118,000000,21.91,21.95,21.76,21.93,12544,0
+IBBQ.US,D,20240119,000000,21.94,22.01,21.8701,22.01,5801,0
+IBBQ.US,D,20240122,000000,22.03,22.14,21.85,22.07,27061,0
+IBBQ.US,D,20240123,000000,22.05,22.22,22.01,22.2,9192,0
+IBBQ.US,D,20240124,000000,22.36,22.36,21.97,21.97,24407,0
+IBBQ.US,D,20240125,000000,22.1,22.214,22.0289,22.12,7512,0
+IBBQ.US,D,20240126,000000,22.15,22.205,22.04,22.04,6604,0
+IBBQ.US,D,20240129,000000,22.07,22.45,21.9785,22.45,29417,0
+IBBQ.US,D,20240130,000000,22.38,22.38,22.13,22.25,19817,0
+IBBQ.US,D,20240131,000000,22.28,22.2901,21.92,21.92,38570,0
+IBBQ.US,D,20240201,000000,22.05,22.26,21.89,22.23,35913,0
+IBBQ.US,D,20240202,000000,22.11,22.11,21.8607,21.93,11355,0
+IBBQ.US,D,20240205,000000,21.93,21.99,21.64,21.97,9615,0
+IBBQ.US,D,20240206,000000,21.905,22.21,21.905,22.21,6327,0
+IBBQ.US,D,20240207,000000,21.93,21.97,21.77,21.77,13984,0
+IBBQ.US,D,20240208,000000,21.74,21.84,21.65,21.79,13923,0
+IBBQ.US,D,20240209,000000,21.82,21.91,21.82,21.87,18731,0
+IBBQ.US,D,20240212,000000,21.96,22.1,21.9086,22.1,5244,0
+IBBQ.US,D,20240213,000000,21.76,21.76,21.5,21.54,7425,0
+IBBQ.US,D,20240214,000000,21.71,21.83,21.6441,21.83,6661,0
+IBBQ.US,D,20240215,000000,21.96,22.2071,21.96,22.2,45974,0
+IBBQ.US,D,20240216,000000,22.0897,22.22,22.08,22.1,4377,0
+IBBQ.US,D,20240220,000000,22.11,22.16,21.87,21.94,7348,0
+IBBQ.US,D,20240221,000000,21.94,22.0275,21.86,22,9681,0
+IBBQ.US,D,20240222,000000,22.08,22.42,22.08,22.33,9737,0
+IBBQ.US,D,20240223,000000,22.42,22.58,22.42,22.48,14704,0
+IBBQ.US,D,20240226,000000,22.44,22.7026,22.44,22.7,9139,0
+IBBQ.US,D,20240227,000000,22.8,23.02,22.68,22.98,16312,0
+IBBQ.US,D,20240228,000000,22.97,22.97,22.65,22.67,29029,0
+IBBQ.US,D,20240229,000000,22.83,22.86,22.19,22.19,27505,0
+IBBQ.US,D,20240301,000000,22.28,22.7199,22.28,22.63,10485,0
+IBBQ.US,D,20240304,000000,22.74,22.74,22.3,22.36,14964,0
+IBBQ.US,D,20240305,000000,22.29,22.35,22.15,22.21,16864,0
+IBBQ.US,D,20240306,000000,22.32,22.33,22.1999,22.26,122176,0
+IBBQ.US,D,20240307,000000,22.34,22.34,22.2059,22.24,15107,0
+IBBQ.US,D,20240308,000000,22.31,22.52,22.3,22.35,11127,0
+IBBQ.US,D,20240311,000000,22.38,22.55,22.31,22.31,9193,0
+IBBQ.US,D,20240312,000000,22.275,22.32,22.15,22.2,12274,0
+IBBQ.US,D,20240313,000000,22.25,22.41,22.19,22.29,10376,0
+IBBQ.US,D,20240314,000000,22.34,22.34,21.725,21.84,20769,0
+IBBQ.US,D,20240315,000000,22.05,22.05,21.825,21.91,7220,0
+IBBQ.US,D,20240318,000000,21.9,21.9,21.72,21.72,12247,0
+IBBQ.US,D,20240319,000000,21.71,21.89,21.71,21.89,6139,0
+IBBQ.US,D,20240320,000000,21.87,22,21.61,21.98,5996,0
+IBBQ.US,D,20240321,000000,22.26,22.3556,22.08,22.08,6309,0
+IBBQ.US,D,20240322,000000,22.21,22.21,21.92,21.92,6017,0
+IBBQ.US,D,20240325,000000,22.05,22.05,21.9,21.91,25471,0
+IBBQ.US,D,20240326,000000,21.97,22.035,21.91,21.94,23130,0
+IBBQ.US,D,20240327,000000,22.12,22.28,22,22.28,163008,0
+IBBQ.US,D,20240328,000000,22.31,22.31,22.17,22.18,49579,0
+IBBQ.US,D,20240401,000000,22.24,22.24,21.87,22.05,15165,0
+IBBQ.US,D,20240402,000000,21.9,21.9,21.56,21.59,12570,0
+IBBQ.US,D,20240403,000000,21.58,21.625,21.53,21.57,10143,0
+IBBQ.US,D,20240404,000000,21.76,21.77,21.25,21.25,9718,0
+IBBQ.US,D,20240405,000000,21.135,21.54,21.135,21.42,24700,0
+IBBQ.US,D,20240408,000000,21.44,21.44,21.33,21.42,12216,0
+IBBQ.US,D,20240409,000000,21.44,21.66,21.44,21.65,3397,0
+IBBQ.US,D,20240410,000000,21.32,21.34,21.21,21.34,25924,0
+IBBQ.US,D,20240411,000000,21.52,21.52,21.2979,21.4384,13872,0
+IBBQ.US,D,20240412,000000,21.26,21.26,20.8875,20.9844,4506,0
+IBBQ.US,D,20240415,000000,21.13,21.13,20.72,20.74,4743,0
+IBBQ.US,D,20240416,000000,20.75,20.75,20.61,20.61,3215,0
+IBBQ.US,D,20240417,000000,20.682,20.684,20.51,20.51,8922,0
+IBBQ.US,D,20240418,000000,20.54,20.54,20.28,20.28,6967,0
+IBBQ.US,D,20240419,000000,20.34,20.36,20.14,20.27,4122,0
+IBBQ.US,D,20240422,000000,20.47,20.69,20.45,20.54,3803,0
+IBBQ.US,D,20240423,000000,20.68,20.9261,20.68,20.82,2907,0
+IBBQ.US,D,20240424,000000,20.89,20.9292,20.72,20.78,24049,0
+IBBQ.US,D,20240425,000000,20.8,20.8,20.36,20.52,5270,0
+IBBQ.US,D,20240426,000000,20.58,20.7371,20.58,20.7,10554,0
+IBBQ.US,D,20240429,000000,20.75,21.1657,20.75,21.06,10158,0
+IBBQ.US,D,20240430,000000,20.94,21.01,20.83,20.85,5305,0
+IBBQ.US,D,20240501,000000,20.88,21.29,20.88,21.29,2769,0
+IBBQ.US,D,20240502,000000,21.42,21.5997,21.25,21.56,6193,0
+IBBQ.US,D,20240503,000000,21.9,22.04,21.83,21.9,50082,0
+IBBQ.US,D,20240506,000000,21.98,21.98,21.78,21.89,5562,0
+IBBQ.US,D,20240507,000000,21.89,21.945,21.81,21.93,16984,0
+IBBQ.US,D,20240508,000000,21.83,21.9,21.7581,21.78,8388,0
+IBBQ.US,D,20240509,000000,21.85,21.895,21.8,21.87,2592,0
+IBBQ.US,D,20240510,000000,21.93,21.97,21.6703,21.69,11518,0
+IBBQ.US,D,20240513,000000,21.87,22.04,21.87,21.97,17385,0
+IBBQ.US,D,20240514,000000,21.97,22.11,21.94,22.04,9542,0
+IBBQ.US,D,20240515,000000,22.25,22.385,22.1918,22.3,11010,0
+IBBQ.US,D,20240516,000000,22.3,22.33,22.1301,22.33,4721,0
+IBBQ.US,D,20240517,000000,22.31,22.31,22.17,22.2071,3405,0
+IBBQ.US,D,20240520,000000,22.22,22.4,22.22,22.37,11755,0
+IBBQ.US,D,20240521,000000,22.4,22.4,22.24,22.29,4279,0
+IBBQ.US,D,20240522,000000,22.29,22.565,22.29,22.53,8458,0
+IBBQ.US,D,20240523,000000,22.59,22.59,22.085,22.15,5151,0
+IBBQ.US,D,20240524,000000,22.25,22.2551,22.14,22.17,1733,0
+IBBQ.US,D,20240528,000000,22.01,22.01,21.75,21.88,9260,0
+IBBQ.US,D,20240529,000000,21.64,21.64,21.46,21.6,13522,0
+IBBQ.US,D,20240530,000000,21.76,22,21.76,22,3888,0
+IBBQ.US,D,20240531,000000,22,22.0223,21.93,22.0223,4016,0
+IBBQ.US,D,20240603,000000,22.12,22.6,22.12,22.37,6183,0
+IBBQ.US,D,20240604,000000,22.38,22.49,22.31,22.33,13877,0
+IBBQ.US,D,20240605,000000,22.47,22.79,22.39,22.79,8453,0
+IBBQ.US,D,20240606,000000,22.85,22.85,22.68,22.68,12376,0
+IBBQ.US,D,20240607,000000,22.56,22.7,22.56,22.5695,2848,0
+IBBQ.US,D,20240610,000000,22.44,22.61,22.35,22.61,4261,0
+IBBQ.US,D,20240611,000000,22.445,22.665,22.42,22.63,9283,0
+IBBQ.US,D,20240612,000000,22.9,22.9323,22.7,22.76,4349,0
+IBBQ.US,D,20240613,000000,22.69,22.79,22.66,22.7505,20794,0
+IBBQ.US,D,20240614,000000,22.54,22.5726,22.5023,22.5726,4484,0
+IBBQ.US,D,20240617,000000,22.48,22.531,22.39,22.39,7721,0
+IBBQ.US,D,20240618,000000,22.34,22.34,22.2,22.23,6544,0
+IBBQ.US,D,20240620,000000,22.26,22.45,22.1851,22.41,2282,0
+IBBQ.US,D,20240621,000000,22.73,22.75,22.655,22.74,8310,0
+IBBQ.US,D,20240624,000000,23.02,23.25,22.96,23.18,16713,0
+IBBQ.US,D,20240625,000000,23.22,23.33,23.12,23.16,9703,0
+IBBQ.US,D,20240626,000000,23.08,23.08,22.785,22.83,9155,0
+IBBQ.US,D,20240627,000000,22.84,22.84,22.78,22.81,6499,0
+IBBQ.US,D,20240628,000000,22.94,22.94,22.71,22.76,4237,0
+IBBQ.US,D,20240701,000000,22.73,23.08,22.69,22.77,9677,0
+IBBQ.US,D,20240702,000000,22.72,22.72,22.4404,22.48,6012,0
+IBBQ.US,D,20240703,000000,22.5212,22.5212,22.2708,22.3,3359,0
+IBBQ.US,D,20240705,000000,22.34,22.5369,22.34,22.5369,4814,0
+IBBQ.US,D,20240708,000000,22.74,22.87,22.74,22.82,8376,0
+IBBQ.US,D,20240709,000000,22.8699,23.09,22.84,23.09,21661,0
+IBBQ.US,D,20240710,000000,23.24,23.39,23.1225,23.39,17051,0
+IBBQ.US,D,20240711,000000,23.55,23.95,23.55,23.92,23398,0
+IBBQ.US,D,20240712,000000,24.08,24.3,24.02,24.09,25818,0
+IBBQ.US,D,20240715,000000,24.25,24.25,24.055,24.15,13031,0
+IBBQ.US,D,20240716,000000,24.22,24.589,24.22,24.5,15205,0
+IBBQ.US,D,20240717,000000,24.42,24.51,24.12,24.26,12384,0
+IBBQ.US,D,20240718,000000,24.25,24.53,23.86,23.9284,9944,0
+IBBQ.US,D,20240719,000000,24.02,24.02,23.8657,23.92,32777,0
+IBBQ.US,D,20240722,000000,24.1,24.21,23.99,24.18,10891,0
+IBBQ.US,D,20240723,000000,24.11,24.1921,24.0543,24.11,7772,0
+IBBQ.US,D,20240724,000000,24.05,24.125,24.03,24.08,2979,0
+IBBQ.US,D,20240725,000000,24.1,24.7396,24.1,24.35,15735,0
+IBBQ.US,D,20240726,000000,24.52,24.6108,24.47,24.48,8795,0
+IBBQ.US,D,20240729,000000,24.6,24.6,24.32,24.37,7288,0
+IBBQ.US,D,20240730,000000,24.4,24.4,24.23,24.25,7596,0
+IBBQ.US,D,20240731,000000,24.43,24.61,24.195,24.27,3985,0
+IBBQ.US,D,20240801,000000,24.14,24.2496,24.04,24.04,12185,0
+IBBQ.US,D,20240802,000000,23.84,23.86,23.3634,23.63,12406,0
+IBBQ.US,D,20240805,000000,22.74,23.15,22.61,22.95,59132,0
+IBBQ.US,D,20240806,000000,23.04,23.1985,22.99,23.03,6322,0
+IBBQ.US,D,20240807,000000,23.2,23.2,22.72,22.79,12253,0
+IBBQ.US,D,20240808,000000,22.88,23.36,22.88,23.32,7849,0
+IBBQ.US,D,20240809,000000,23.45,23.45,23.275,23.36,4801,0
+IBBQ.US,D,20240812,000000,23.33,23.33,23.19,23.27,17080,0
+IBBQ.US,D,20240813,000000,23.4341,23.59,23.4341,23.59,6405,0
+IBBQ.US,D,20240814,000000,23.4686,23.4686,23.3817,23.45,6246,0
+IBBQ.US,D,20240815,000000,23.65,23.836,23.64,23.83,24771,0
+IBBQ.US,D,20240816,000000,23.84,23.88,23.6899,23.82,18226,0
+IBBQ.US,D,20240819,000000,23.85,24.32,23.85,24.29,7770,0
+IBBQ.US,D,20240820,000000,24.35,24.38,24.31,24.32,665468,0
+IBBQ.US,D,20240821,000000,24.48,24.5,24.32,24.42,9816,0
+IBBQ.US,D,20240822,000000,24.51,24.51,24.16,24.2,7181,0
+IBBQ.US,D,20240823,000000,24.28,24.5054,24.21,24.43,6269,0
+IBBQ.US,D,20240826,000000,24.6,24.6,24.4001,24.43,19415,0
+IBBQ.US,D,20240827,000000,24.42,24.42,24.24,24.41,6227,0
+IBBQ.US,D,20240828,000000,24.4501,24.54,24.33,24.39,134374,0
+IBBQ.US,D,20240829,000000,24.4695,24.71,24.43,24.43,36836,0
+IBBQ.US,D,20240830,000000,24.53,24.57,24.24,24.47,23676,0
+IBBQ.US,D,20240903,000000,24.38,24.58,23.985,24.04,11035,0
+IBBQ.US,D,20240904,000000,23.92,24.08,23.88,24.03,8990,0
+IBBQ.US,D,20240905,000000,23.845,23.8665,23.6851,23.8,15661,0
+IBBQ.US,D,20240906,000000,23.91,23.91,23.39,23.54,5052,0
+IBBQ.US,D,20240909,000000,23.69,24,23.69,23.85,42235,0
+IBBQ.US,D,20240910,000000,23.8127,23.98,23.6805,23.98,4129,0
+IBBQ.US,D,20240911,000000,23.96,24.08,23.67,24.08,20756,0
+IBBQ.US,D,20240912,000000,24.07,24.18,23.84,24.16,27737,0
+IBBQ.US,D,20240913,000000,24.25,24.55,24.22,24.55,5293,0
+IBBQ.US,D,20240916,000000,24.67,24.67,24.4871,24.55,3423,0
+IBBQ.US,D,20240917,000000,24.57,24.57,24.37,24.49,15573,0
+IBBQ.US,D,20240918,000000,24.53,24.74,24.37,24.4,4979,0
+IBBQ.US,D,20240919,000000,24.71,24.84,24.58,24.66,120551,0
+IBBQ.US,D,20240920,000000,24.51,24.55,24.36,24.46,20638,0
+IBBQ.US,D,20240923,000000,24.5,24.5,23.85,23.85,8524,0
+IBBQ.US,D,20240924,000000,23.92,23.92,23.65,23.76,232209,0
+IBBQ.US,D,20240925,000000,23.83,23.83,23.43,23.4369,13035,0
+IBBQ.US,D,20240926,000000,23.5627,23.66,23.545,23.6416,25460,0
+IBBQ.US,D,20240927,000000,23.75,23.8549,23.6999,23.6999,3860,0
+IBBQ.US,D,20240930,000000,23.7,23.88,23.6241,23.78,4704,0
+IBBQ.US,D,20241001,000000,23.84,23.84,23.5,23.67,5805,0
+IBBQ.US,D,20241002,000000,23.63,23.701,23.6245,23.66,4295,0
+IBBQ.US,D,20241003,000000,23.62,23.62,23.32,23.32,10718,0
+IBBQ.US,D,20241004,000000,23.48,23.58,23.3811,23.54,6395,0
+IBBQ.US,D,20241007,000000,23.39,23.39,23.1999,23.26,2333,0
+IBBQ.US,D,20241008,000000,23.25,23.44,23.25,23.39,97159,0
+IBBQ.US,D,20241009,000000,23.35,23.45,23.3307,23.4,5754,0
+IBBQ.US,D,20241010,000000,23.24,23.43,23.24,23.39,6602,0
+IBBQ.US,D,20241011,000000,23.4,23.86,23.4,23.86,11275,0
+IBBQ.US,D,20241014,000000,23.82,23.9339,23.82,23.91,4146,0
+IBBQ.US,D,20241015,000000,23.9331,24.05,23.9,23.97,11926,0
+IBBQ.US,D,20241016,000000,24.12,24.263,24.12,24.24,3272,0
+IBBQ.US,D,20241017,000000,24.3,24.3,24.08,24.08,25383,0
+IBBQ.US,D,20241018,000000,24.11,24.15,23.96,24.1,5996,0
+IBBQ.US,D,20241021,000000,24.06,24.06,23.75,23.79,5605,0
+IBBQ.US,D,20241022,000000,23.67,23.81,23.6325,23.78,3497,0
+IBBQ.US,D,20241023,000000,23.73,23.73,23.43,23.52,3290,0
+IBBQ.US,D,20241024,000000,23.54,23.595,23.47,23.49,4063,0
+IBBQ.US,D,20241025,000000,23.61,23.72,23.48,23.48,1387,0
+IBBQ.US,D,20241028,000000,23.85,23.85,23.741,23.741,2460,0
+IBBQ.US,D,20241029,000000,23.67,23.7002,23.55,23.7,6540,0
+IBBQ.US,D,20241030,000000,23.59,23.749,23.56,23.59,8376,0
+IBBQ.US,D,20241031,000000,23.54,23.54,23.2,23.2,5602,0
+IBBQ.US,D,20241101,000000,23.28,23.44,23.28,23.43,1920,0
+IBBQ.US,D,20241104,000000,23.489,23.69,23.489,23.51,16630,0
+IBBQ.US,D,20241105,000000,23.49,23.79,23.4722,23.77,3968,0
+IBBQ.US,D,20241106,000000,24.23,24.23,23.9,23.99,7427,0
+IBBQ.US,D,20241107,000000,24.16,24.3592,24.16,24.34,4947,0
+IBBQ.US,D,20241108,000000,24.23,24.49,24.23,24.47,6080,0
+IBBQ.US,D,20241111,000000,24.58,24.68,24.36,24.36,7306,0
+IBBQ.US,D,20241112,000000,24.22,24.25,23.7387,23.77,4204,0
+IBBQ.US,D,20241113,000000,23.92,23.96,23.53,23.53,37529,0
+IBBQ.US,D,20241114,000000,23.5,23.5,23,23.03,11587,0
+IBBQ.US,D,20241115,000000,22.91,22.91,21.96,21.96,10651,0
+IBBQ.US,D,20241118,000000,21.98,22.08,21.8,21.96,38830,0
+IBBQ.US,D,20241119,000000,21.77,22.02,21.77,21.98,5839,0
+IBBQ.US,D,20241120,000000,22,22.14,21.965,22.14,17739,0
+IBBQ.US,D,20241121,000000,22.22,22.42,22.07,22.29,7870,0
+IBBQ.US,D,20241122,000000,22.41,22.73,22.41,22.64,8452,0
+IBBQ.US,D,20241125,000000,23.03,23.15,22.93,22.93,8967,0
+IBBQ.US,D,20241126,000000,22.615,23.01,22.6,23.01,2800,0
+IBBQ.US,D,20241127,000000,23.08,23.2575,23.08,23.2,6243,0
+IBBQ.US,D,20241129,000000,23.27,23.31,23.2,23.24,9409,0
+IBBQ.US,D,20241202,000000,23.24,23.2626,23.1,23.2,7077,0
+IBBQ.US,D,20241203,000000,23.23,23.23,22.88,22.91,4407,0
+IBBQ.US,D,20241204,000000,22.83,23.04,22.83,23.04,2058,0
+IBBQ.US,D,20241205,000000,22.97,23.02,22.83,22.92,6081,0
+IBBQ.US,D,20241206,000000,23.01,23.2,23.01,23.14,4610,0
+IBBQ.US,D,20241209,000000,23.25,23.27,23.11,23.15,15581,0
+IBBQ.US,D,20241210,000000,23.18,23.18,22.87,22.91,16348,0
+IBBQ.US,D,20241211,000000,23.02,23.02,22.82,22.84,6160,0
+IBBQ.US,D,20241212,000000,22.78,22.78,22.39,22.39,27859,0
+IBBQ.US,D,20241213,000000,22.22,22.29,22.121,22.2,36317,0
+IBBQ.US,D,20241216,000000,22.24,22.56,22.24,22.38,16238,0
+IBBQ.US,D,20241217,000000,22.32,22.5479,22.32,22.5017,11697,0
+IBBQ.US,D,20241218,000000,22.46,22.46,21.48,21.62,27326,0
+IBBQ.US,D,20241219,000000,21.47,21.52,21.27,21.42,7696,0
+IBBQ.US,D,20241220,000000,21.5,21.8,21.5,21.6,10463,0
+IBBQ.US,D,20241223,000000,21.57,21.74,21.5,21.73,8475,0
+IBBQ.US,D,20241224,000000,21.72,21.82,21.72,21.82,3615,0
+IBBQ.US,D,20241226,000000,21.75,21.93,21.75,21.92,4442,0
+IBBQ.US,D,20241227,000000,21.9002,21.9002,21.6189,21.75,10077,0
+IBBQ.US,D,20241230,000000,21.54,21.54,21.3,21.4,16039,0
+IBBQ.US,D,20241231,000000,21.524,21.56,21.37,21.52,11633,0
+IBBQ.US,D,20250102,000000,21.695,21.8378,21.5482,21.61,4344,0
+IBBQ.US,D,20250103,000000,21.6901,21.87,21.6901,21.7812,11232,0
+IBBQ.US,D,20250106,000000,21.79,21.915,21.73,21.73,7518,0
+IBBQ.US,D,20250107,000000,21.9184,22.05,21.91,21.92,6137,0
+IBBQ.US,D,20250108,000000,21.97,21.97,21.74,21.83,6626,0
+IBBQ.US,D,20250110,000000,21.65,21.65,21.3152,21.4272,6393,0
+IBBQ.US,D,20250113,000000,21.25,21.61,21.16,21.61,4332,0
+IBBQ.US,D,20250114,000000,21.431,21.5977,21.2,21.21,9196,0
+IBBQ.US,D,20250115,000000,21.37,21.73,21.37,21.58,4850,0
+IBBQ.US,D,20250116,000000,21.58,21.58,21.42,21.5,4602,0
+IBBQ.US,D,20250117,000000,21.6048,21.67,21.53,21.53,2300,0
+IBBQ.US,D,20250121,000000,21.74,22.1,21.74,22.1,2999,0
+IBBQ.US,D,20250122,000000,22.12,22.19,22.12,22.12,11079,0
+IBBQ.US,D,20250123,000000,22.13,22.49,21.96,22.49,8521,0
+IBBQ.US,D,20250124,000000,22.42,22.56,22.335,22.3817,11734,0
+IBBQ.US,D,20250127,000000,22.28,22.7003,22.28,22.55,13081,0
+IBBQ.US,D,20250128,000000,22.48,22.65,22.46,22.55,8754,0
+IBBQ.US,D,20250129,000000,22.6,22.67,22.47,22.4831,10143,0
+IBBQ.US,D,20250130,000000,22.65,22.76,22.6,22.65,4466,0
+IBBQ.US,D,20250131,000000,22.79,23,22.6,22.6075,19723,0
+IBBQ.US,D,20250203,000000,22.28,22.6,22.27,22.42,18598,0
+IBBQ.US,D,20250204,000000,22.38,22.66,22.38,22.65,29614,0
+IBBQ.US,D,20250205,000000,22.75,23.24,22.75,23.17,34325,0
+IBBQ.US,D,20250206,000000,23.175,23.175,22.87,22.87,11244,0
+IBBQ.US,D,20250207,000000,22.8212,22.8212,22.38,22.38,30331,0
+IBBQ.US,D,20250210,000000,22.57,22.57,22.215,22.26,25138,0
+IBBQ.US,D,20250211,000000,22.13,22.13,21.93,21.94,17210,0
+IBBQ.US,D,20250212,000000,21.88,22.28,21.86,22.28,28446,0
+IBBQ.US,D,20250213,000000,22.3,22.62,22.3,22.62,11358,0
+IBBQ.US,D,20250214,000000,22.8,22.81,22.53,22.5789,15441,0
+IBBQ.US,D,20250218,000000,22.7,22.82,22.61,22.67,9795,0
+IBBQ.US,D,20250219,000000,22.71,22.89,22.7,22.89,8205,0
+IBBQ.US,D,20250220,000000,22.86,23,22.81,22.97,5404,0
+IBBQ.US,D,20250221,000000,23.08,23.08,22.94,22.95,10532,0
+IBBQ.US,D,20250224,000000,23,23,22.8,22.8,8202,0
+IBBQ.US,D,20250225,000000,22.75,22.78,22.58,22.62,5585,0
+IBBQ.US,D,20250226,000000,22.64,22.76,22.475,22.54,4544,0
+IBBQ.US,D,20250227,000000,22.51,22.67,22.25,22.25,31609,0
+IBBQ.US,D,20250228,000000,22.27,22.59,22.2525,22.59,5343,0
+IBBQ.US,D,20250303,000000,22.62,22.62,22.04,22.09,9439,0
+IBBQ.US,D,20250304,000000,21.9805,22.34,21.9805,22.16,52646,0
+IBBQ.US,D,20250305,000000,22.27,22.61,22.27,22.56,11027,0
+IBBQ.US,D,20250306,000000,22.43,22.62,22.37,22.47,50283,0
+IBBQ.US,D,20250307,000000,22.38,22.7,22.38,22.52,24036,0
+IBBQ.US,D,20250310,000000,22.26,22.59,22.26,22.3807,80947,0
+IBBQ.US,D,20250311,000000,22.1901,22.25,21.85,22.19,15833,0
+IBBQ.US,D,20250312,000000,22.12,22.3007,22.07,22.26,46109,0
+IBBQ.US,D,20250313,000000,22.31,22.31,22.06,22.06,5087,0
+IBBQ.US,D,20250314,000000,22.29,22.33,22.16,22.2144,8484,0
+IBBQ.US,D,20250317,000000,22.2877,22.5893,22.28,22.56,5424,0
+IBBQ.US,D,20250318,000000,22.33,22.33,22.17,22.17,3206,0
+IBBQ.US,D,20250319,000000,22.17,22.3373,22.095,22.29,5769,0
+IBBQ.US,D,20250320,000000,22.35,22.35,22.04,22.04,19979,0
+IBBQ.US,D,20250321,000000,22.1378,22.2,22.13,22.18,1917,0
+IBBQ.US,D,20250324,000000,22.42,22.43,22.32,22.41,5760,0
+IBBQ.US,D,20250325,000000,22.5,22.5,21.94,22.02,4200,0
+IBBQ.US,D,20250326,000000,21.8202,21.8202,21.67,21.67,13911,0
+IBBQ.US,D,20250327,000000,21.7523,21.83,21.74,21.792,8392,0
+IBBQ.US,D,20250328,000000,21.79,21.79,21.565,21.5908,3873,0
+IBBQ.US,D,20250331,000000,20.97,21.2,20.8763,21.19,10358,0
+IBBQ.US,D,20250401,000000,21.12,21.12,20.57,20.59,16729,0
+IBBQ.US,D,20250402,000000,20.5,20.97,20.5,20.97,3410,0
+IBBQ.US,D,20250403,000000,20.61,20.9289,20.59,20.59,11663,0
+IBBQ.US,D,20250404,000000,20.17,20.17,19.45,19.45,17164,0
+IBBQ.US,D,20250407,000000,18.76,19.56,18.52,19.21,12430,0
+IBBQ.US,D,20250408,000000,19.63,19.63,18.52,18.67,16514,0
+IBBQ.US,D,20250409,000000,18.15,19.62,17.84,19.56,21602,0
+IBBQ.US,D,20250410,000000,19.31,19.31,18.24,18.8382,13911,0
+IBBQ.US,D,20250411,000000,18.88,19.4964,18.88,19.4964,28912,0
+IBBQ.US,D,20250414,000000,19.71,20.1196,19.6983,20.1,13590,0
+IBBQ.US,D,20250415,000000,20.105,20.2,19.84,20.03,5794,0
+IBBQ.US,D,20250416,000000,19.95,19.95,19.45,19.64,6804,0
+IBBQ.US,D,20250417,000000,19.61,19.85,19.55,19.82,10334,0
+IBBQ.US,D,20250421,000000,19.64,20,19.64,19.69,7556,0
+IBBQ.US,D,20250422,000000,20.0934,20.2,19.98,20.17,8500,0
+IBBQ.US,D,20250423,000000,20.7399,20.9,20.5,20.5,7993,0
+IBBQ.US,D,20250424,000000,20.55,20.88,20.55,20.88,3216,0
+IBBQ.US,D,20250425,000000,20.69,20.772,20.5,20.62,7492,0
+IBBQ.US,D,20250428,000000,20.72,20.9594,20.71,20.85,11214,0
+IBBQ.US,D,20250429,000000,20.66,21.0343,20.66,20.9,11313,0
+IBBQ.US,D,20250430,000000,20.92,21.26,20.83,21.26,55896,0
+IBBQ.US,D,20250501,000000,21.17,21.17,21,21.01,2971,0
+IBBQ.US,D,20250502,000000,21.17,21.3785,21.17,21.3,3828,0
+IBBQ.US,D,20250505,000000,21.14,21.225,21.11,21.11,6660,0
+IBBQ.US,D,20250506,000000,20.9,20.9,19.83,19.83,8765,0
+IBBQ.US,D,20250507,000000,19.97,20.02,19.79,19.9,20373,0
+IBBQ.US,D,20250508,000000,19.515,20,19.51,19.86,19413,0
+IBBQ.US,D,20250509,000000,19.97,19.97,19.47,19.47,18714,0
+IBBQ.US,D,20250512,000000,19.95,20.38,19.95,20.3,14166,0
+IBBQ.US,D,20250513,000000,20.29,20.29,19.88,19.91,16176,0
+IBBQ.US,D,20250514,000000,20.04,20.04,19.52,19.52,89004,0
+IBBQ.US,D,20250515,000000,19.56,20,19.5401,20,23075,0
+IBBQ.US,D,20250516,000000,20.06,20.33,20.06,20.33,1819,0
+IBBQ.US,D,20250519,000000,20.29,20.57,20.2397,20.57,12981,0
+IBBQ.US,D,20250520,000000,20.57,20.92,20.57,20.89,6285,0
+IBBQ.US,D,20250521,000000,20.705,20.705,20.39,20.43,2108,0
+IBBQ.US,D,20250522,000000,20.37,20.47,20.31,20.36,41635,0
+IBBQ.US,D,20250523,000000,20.32,20.43,20.25,20.43,10124,0
+IBBQ.US,D,20250527,000000,20.74,20.74,20.59,20.62,1355,0
+IBBQ.US,D,20250528,000000,20.52,20.63,20.4,20.44,29561,0
+IBBQ.US,D,20250529,000000,20.63,20.82,20.63,20.82,3749,0
+IBBQ.US,D,20250530,000000,20.44,20.44,20.17,20.38,9511,0
+IBBQ.US,D,20250602,000000,20.51,20.73,20.39,20.73,11300,0
+IBBQ.US,D,20250603,000000,20.65,21.03,20.65,20.89,12933,0
+IBBQ.US,D,20250604,000000,20.97,21.13,20.91,20.91,3982,0
+IBBQ.US,D,20250605,000000,20.89,21.06,20.88,20.91,2541,0
+IBBQ.US,D,20250606,000000,21.07,21.2553,21.07,21.2506,4552,0
+IBBQ.US,D,20250609,000000,21.38,21.425,21.22,21.32,17576,0
+IBBQ.US,D,20250610,000000,21.34,21.6497,21.34,21.56,2653,0
+IBBQ.US,D,20250611,000000,21.62,21.66,21.35,21.38,4765,0
+IBBQ.US,D,20250612,000000,21.35,21.625,21.35,21.59,1222,0
+IBBQ.US,D,20250613,000000,21.39,21.47,21.3015,21.39,3998,0
+IBBQ.US,D,20250616,000000,21.34,21.47,21.3095,21.35,5282,0
+IBBQ.US,D,20250617,000000,21.24,21.24,20.93,20.94,18655,0
+IBBQ.US,D,20250618,000000,20.97,21.19,20.9366,21.03,3286,0
+IBBQ.US,D,20250620,000000,21,21.02,20.9212,20.97,8320,0
+IBBQ.US,D,20250623,000000,20.89,20.97,20.67,20.88,13552,0
+IBBQ.US,D,20250624,000000,21.045,21.32,21.045,21.29,4625,0
+IBBQ.US,D,20250625,000000,21.15,21.2011,21.01,21.1,6893,0
+IBBQ.US,D,20250626,000000,21.16,21.1944,21.12,21.19,4911,0
+IBBQ.US,D,20250627,000000,21.19,21.25,21.05,21.11,24633,0
+IBBQ.US,D,20250630,000000,21.19,21.19,21.09,21.13,5397,0
+IBBQ.US,D,20250701,000000,21.11,21.44,21.11,21.25,7603,0
+IBBQ.US,D,20250702,000000,21.52,21.64,21.52,21.59,4383,0
+IBBQ.US,D,20250703,000000,21.71,21.7193,21.56,21.69,4993,0
+IBBQ.US,D,20250707,000000,21.62,21.62,21.264,21.42,6388,0
+IBBQ.US,D,20250708,000000,21.5178,21.73,21.5178,21.61,9408,0
+IBBQ.US,D,20250709,000000,21.69,22.19,21.69,22.19,10466,0
+IBBQ.US,D,20250710,000000,22.22,22.37,22.11,22.37,11841,0
+IBBQ.US,D,20250711,000000,22.14,22.14,22.01,22.01,5410,0
+IBBQ.US,D,20250714,000000,22.02,22.28,22.02,22.26,2664,0
+IBBQ.US,D,20250715,000000,22.34,22.34,21.79,21.82,13861,0
+IBBQ.US,D,20250716,000000,21.9,22.219,21.9,22.2008,32010,0
+IBBQ.US,D,20250717,000000,22.31,22.35,22.205,22.2496,12140,0
+IBBQ.US,D,20250718,000000,22.26,22.26,21.91,21.9211,8937,0
+IBBQ.US,D,20250721,000000,21.98,22.15,21.8728,21.8742,15273,0
+IBBQ.US,D,20250722,000000,22.075,22.38,22.075,22.3792,4714,0
+IBBQ.US,D,20250723,000000,22.6,22.84,22.6,22.82,27107,0
+IBBQ.US,D,20250724,000000,22.78,22.83,22.7,22.7169,5347,0
+IBBQ.US,D,20250725,000000,22.61,22.73,22.57,22.73,4110,0
+IBBQ.US,D,20250728,000000,22.79,22.79,22.4,22.4,5306,0
+IBBQ.US,D,20250729,000000,22.4385,22.4385,22.35,22.4252,3242,0
+IBBQ.US,D,20250730,000000,22.5,22.745,22.41,22.4472,3333,0
+IBBQ.US,D,20250731,000000,22.45,22.69,22.259,22.2705,17985,0
+IBBQ.US,D,20250801,000000,22.0879,22.4,22.0879,22.3969,23900,0
+IBBQ.US,D,20250804,000000,22.46,22.86,22.46,22.8514,7928,0
+IBBQ.US,D,20250805,000000,22.74,22.74,22.44,22.5196,11214,0
+IBBQ.US,D,20250806,000000,22.18,22.245,22.1,22.24,7396,0
+IBBQ.US,D,20250807,000000,22.14,22.2035,22.04,22.2035,27245,0
+IBBQ.US,D,20250808,000000,22.2518,22.38,22.2518,22.3738,5445,0
+IBBQ.US,D,20250811,000000,22.4,22.49,22.321,22.321,6360,0
+IBBQ.US,D,20250812,000000,22.48,22.651,22.43,22.651,6624,0
+IBBQ.US,D,20250813,000000,22.76,23.2266,22.76,23.2056,5611,0
+IBBQ.US,D,20250814,000000,23.1087,23.265,23.1087,23.2541,4875,0
+IBBQ.US,D,20250815,000000,23.2684,23.4999,23.2684,23.4846,8364,0
+IBBQ.US,D,20250818,000000,23.52,23.6,23.43,23.4312,7339,0
+IBBQ.US,D,20250819,000000,23.445,23.45,23.29,23.29,7632,0
+IBBQ.US,D,20250820,000000,23.35,23.4353,23.2241,23.4353,3684,0
+IBBQ.US,D,20250821,000000,23.28,23.5774,23.28,23.5497,6232,0
+IBBQ.US,D,20250822,000000,23.9,24.0148,23.6832,23.6832,5282,0
+IBBQ.US,D,20250825,000000,23.83,23.83,23.2497,23.2497,11939,0
+IBBQ.US,D,20250826,000000,23.39,23.5081,23.38,23.5081,3694,0
+IBBQ.US,D,20250827,000000,23.5,23.52,23.44,23.52,5253,0
+IBBQ.US,D,20250828,000000,23.58,23.58,23.39,23.39,4566,0
+IBBQ.US,D,20250829,000000,23.45,23.45,23.315,23.3966,6093,0
+IBBQ.US,D,20250902,000000,23.61,23.87,23.61,23.81,10501,0
+IBBQ.US,D,20250903,000000,24.08,24.11,23.77,23.86,11934,0
+IBBQ.US,D,20250904,000000,23.7901,23.87,23.62,23.8039,7468,0
+IBBQ.US,D,20250905,000000,23.97,24.23,23.9516,24.2128,9919,0
+IBBQ.US,D,20250908,000000,24.25,24.25,23.88,23.9965,9370,0
+IBBQ.US,D,20250909,000000,24,24.1166,24,24.09,2627,0
+IBBQ.US,D,20250910,000000,24,24,23.785,23.7981,5834,0
+IBBQ.US,D,20250911,000000,24.06,24.27,24.059,24.2554,27060,0
+IBBQ.US,D,20250912,000000,24.1,24.1,23.8372,23.8372,11378,0
+IBBQ.US,D,20250915,000000,23.94,23.94,23.58,23.71,4001,0
+IBBQ.US,D,20250916,000000,23.82,23.82,23.65,23.7087,13867,0
+IBBQ.US,D,20250917,000000,23.89,23.96,23.7396,23.7396,5399,0
+IBBQ.US,D,20250918,000000,23.961,24.22,23.9136,24.22,9672,0
+IBBQ.US,D,20250919,000000,24.27,24.27,24.03,24.0485,13909,0
+IBBQ.US,D,20250922,000000,24.03,24.135,23.95,24.0708,12387,0
+IBBQ.US,D,20250923,000000,24,24.0775,23.9403,23.9403,5456,0
+IBBQ.US,D,20250924,000000,24.01,24.02,23.82,23.8793,13516,0
+IBBQ.US,D,20250925,000000,23.79,23.79,23.42,23.4502,15769,0
+IBBQ.US,D,20250926,000000,23.52,23.79,23.515,23.7889,17269,0
+IBBQ.US,D,20250929,000000,24.02,24.08,23.98,24.0673,8151,0
+IBBQ.US,D,20250930,000000,24.138,24.375,24.0435,24.3124,10582,0
+IBBQ.US,D,20251001,000000,24.47,25.09,24.47,24.9473,13421,0
+IBBQ.US,D,20251002,000000,25.08,25.1,24.8499,25.08,9651,0
+IBBQ.US,D,20251003,000000,25.26,25.3857,25.15,25.2922,11213,0
+IBBQ.US,D,20251006,000000,25.49,25.49,25.22,25.2251,17031,0
+IBBQ.US,D,20251007,000000,25.28,25.3118,25.14,25.3118,6208,0
+IBBQ.US,D,20251008,000000,25.47,25.71,25.35,25.541,11407,0
+IBBQ.US,D,20251009,000000,25.6273,25.6986,25.54,25.54,5046,0
+IBBQ.US,D,20251010,000000,25.53,25.53,25.18,25.2157,16582,0
+IBBQ.US,D,20251013,000000,25.24,25.45,25.18,25.3213,19385,0
+IBBQ.US,D,20251014,000000,25.13,25.5,25,25.3791,16248,0
+IBBQ.US,D,20251015,000000,25.55,25.859,25.55,25.775,19784,0
+IBBQ.US,D,20251016,000000,25.94,26.1899,25.59,25.6873,21841,0
+IBBQ.US,D,20251017,000000,25.7,25.8927,25.57,25.8549,11811,0
+IBBQ.US,D,20251020,000000,25.95,26.27,25.9098,26.199,27033,0
+IBBQ.US,D,20251021,000000,26.15,26.2,26,26.02,13023,0
+IBBQ.US,D,20251022,000000,26.03,26.15,25.63,25.6786,10922,0
+IBBQ.US,D,20251023,000000,25.75,25.75,25.62,25.68,10008,0
+IBBQ.US,D,20251024,000000,25.82,25.99,25.8,25.8587,19306,0
+IBBQ.US,D,20251027,000000,26.1,26.29,26.08,26.2688,19766,0
+IBBQ.US,D,20251028,000000,26.24,26.43,26.18,26.35,17996,0
+IBBQ.US,D,20251029,000000,26.35,26.494,26.1,26.2331,7550,0
+IBBQ.US,D,20251030,000000,26.05,26.61,26.02,26.4244,19694,0
+IBBQ.US,D,20251031,000000,26.42,26.7622,26.42,26.71,18259,0
+IBBQ.US,D,20251103,000000,26.64,26.64,26,26.38,11817,0
+IBBQ.US,D,20251104,000000,26.18,26.3862,26.135,26.16,19873,0
+IBBQ.US,D,20251105,000000,26.2,26.5984,26.2,26.5072,4938,0
+IBBQ.US,D,20251106,000000,26.45,26.6519,26.45,26.5205,17288,0
+IBBQ.US,D,20251107,000000,26.44,26.51,26.01,26.3921,23341,0
+IBBQ.US,D,20251110,000000,26.75,26.78,26.57,26.7394,6312,0
+IBBQ.US,D,20251111,000000,26.79,27.54,26.75,27.51,52115,0
+IBBQ.US,D,20251112,000000,27.54,27.751,27.51,27.577,56936,0
+IBBQ.US,D,20251113,000000,27.59,27.78,27.31,27.5346,39552,0
+IBBQ.US,D,20251114,000000,27.08,27.809,27.08,27.5128,28350,0
+IBBQ.US,D,20251117,000000,27.62,28.0784,27.59,27.78,31906,0
+IBBQ.US,D,20251118,000000,27.76,28.089,27.68,27.9794,44522,0
+IBBQ.US,D,20251119,000000,28.12,28.12,27.615,27.7143,23952,0
+IBBQ.US,D,20251120,000000,28.15,28.21,27.45,27.4624,72761,0
+IBBQ.US,D,20251121,000000,27.6,28.15,27.6,27.9485,14538,0
+IBBQ.US,D,20251124,000000,28.19,28.43,28.145,28.371,28793,0
+IBBQ.US,D,20251125,000000,28.61,28.76,28.46,28.76,80335,0
+IBBQ.US,D,20251126,000000,28.91,29.099,28.75,29.02,21177,0
+IBBQ.US,D,20251128,000000,29.15,29.15,28.92,29.04,14630,0
+IBBQ.US,D,20251201,000000,28.76,28.88,28.36,28.3875,26522,0
+IBBQ.US,D,20251202,000000,28.39,28.4904,28.193,28.2088,18413,0
+IBBQ.US,D,20251203,000000,28.22,28.77,28.22,28.76,17755,0
+IBBQ.US,D,20251204,000000,28.69,28.86,28.51,28.7448,16947,0
+IBBQ.US,D,20251205,000000,28.95,28.95,28.58,28.6273,39916,0
+IBBQ.US,D,20251208,000000,28.87,28.97,28.521,28.5326,15923,0
+IBBQ.US,D,20251209,000000,28.61,28.69,28.04,28.08,21207,0
+IBBQ.US,D,20251210,000000,28.19,28.43,28.0726,28.3456,24565,0
+IBBQ.US,D,20251211,000000,28.38,28.6362,28.38,28.5621,18549,0
+IBBQ.US,D,20251212,000000,28.58,28.58,28.41,28.4939,16233,0
+IBBQ.US,D,20251215,000000,28.47,28.65,28.375,28.4987,67464,0
+IBBQ.US,D,20251216,000000,28.4,28.43,28.2,28.36,27024,0
+IBBQ.US,D,20251217,000000,28.51,28.51,28.1724,28.1724,16201,0
+IBBQ.US,D,20251218,000000,28.23,28.265,27.9,27.98,34240,0
+IBBQ.US,D,20251219,000000,28.08,28.7116,28.03,28.6285,24434,0
+IBBQ.US,D,20251222,000000,28.7,29.03,28.6,28.9799,43743,0
+IBBQ.US,D,20251223,000000,28.95,29.06,28.84,28.84,35770,0
+IBBQ.US,D,20251224,000000,29.015,29.1,29.015,29.0925,16860,0
+IBBQ.US,D,20251226,000000,29.14,29.14,28.8298,28.9062,19746,0
+IBBQ.US,D,20251229,000000,28.76,28.84,28.66,28.66,30202,0
+IBBQ.US,D,20251230,000000,28.69,28.69,28.34,28.3898,18707,0
+IBBQ.US,D,20251231,000000,28.46,28.495,28.32,28.3962,23323,0
+IBBQ.US,D,20260102,000000,28.55,28.55,28.23,28.3768,72142,0
+IBBQ.US,D,20260105,000000,28.42,28.42,27.67,28.0669,119859,0
+IBBQ.US,D,20260106,000000,28.15,28.71,28.15,28.66,213000,0
+IBBQ.US,D,20260107,000000,28.87,29.9207,28.87,29.54,66525,0
+IBBQ.US,D,20260108,000000,29.36,29.43,28.6584,28.9033,138256,0
+IBBQ.US,D,20260109,000000,29.17,29.34,28.9105,28.98,57101,0
+IBBQ.US,D,20260112,000000,29.05,29.05,28.405,28.75,59498,0
+IBBQ.US,D,20260113,000000,28.84,28.84,28.549,28.74,51129,0
+IBBQ.US,D,20260114,000000,28.77,29.1,28.719,29.1,39967,0
+IBBQ.US,D,20260115,000000,29.08,29.1,28.62,28.67,66238,0
+IBBQ.US,D,20260116,000000,28.83,28.83,28.6,28.6525,17051,0
+IBBQ.US,D,20260120,000000,28.37,28.81,28,28.81,25501,0
+IBBQ.US,D,20260121,000000,28.86,29.5,28.7752,29.5,15080,0
+IBBQ.US,D,20260122,000000,29.65,30.13,29.6455,29.98,35407,0
+IBBQ.US,D,20260123,000000,29.96,30.0199,29.48,29.5369,17430,0
+IBBQ.US,D,20260126,000000,29.32,29.7126,29.2888,29.68,93784,0
+IBBQ.US,D,20260127,000000,29.67,30,29.67,29.78,60322,0
+IBBQ.US,D,20260128,000000,29.76,29.76,29.28,29.34,39849,0
+IBBQ.US,D,20260129,000000,29.37,29.47,29.3017,29.3913,32753,0
+IBBQ.US,D,20260130,000000,29.2,29.4066,28.965,29.0958,36772,0
+IBBQ.US,D,20260202,000000,28.94,29.42,28.94,29.42,48513,0
+IBBQ.US,D,20260203,000000,29.45,29.76,29.22,29.3839,59624,0
+IBBQ.US,D,20260204,000000,29.56,29.56,29.22,29.4702,11985,0
+IBBQ.US,D,20260205,000000,29.38,29.76,28.77,28.8616,53960,0
+IBBQ.US,D,20260206,000000,29.23,29.73,29.23,29.69,26930,0
+IBBQ.US,D,20260209,000000,29.68,29.7,29.4575,29.677,9086,0
+IBBQ.US,D,20260210,000000,29.64,29.6719,29.3,29.3123,24620,0
+IBBQ.US,D,20260211,000000,29.32,29.46,28.97,29.4458,106670,0
+IBBQ.US,D,20260212,000000,29.191,29.37,29.05,29.1392,11920,0
+IBBQ.US,D,20260213,000000,29.24,29.81,29.24,29.429,13355,0
+IBBQ.US,D,20260217,000000,29.41,29.8,29.41,29.74,13841,0
+IBBQ.US,D,20260218,000000,29.74,29.88,29.72,29.85,11367,0

daily/us/nasdaq etfs/ibgk.us.txt

@@ -0,0 +1,259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBGK.US,D,20240614,000000,25.81,25.81,25.81,25.81,102,0
+IBGK.US,D,20240617,000000,25.5498,25.5498,25.5498,25.5498,2,0
+IBGK.US,D,20240618,000000,25.74,25.7901,25.74,25.7901,3101,0
+IBGK.US,D,20240620,000000,25.6151,25.6151,25.6151,25.6151,15,0
+IBGK.US,D,20240621,000000,25.69,25.69,25.6159,25.6159,5710,0
+IBGK.US,D,20240624,000000,25.7005,25.7005,25.7005,25.7005,5,0
+IBGK.US,D,20240625,000000,25.76,25.76,25.76,25.76,15,0
+IBGK.US,D,20240626,000000,25.4,25.4,25.4,25.4,6,0
+IBGK.US,D,20240627,000000,25.4716,25.4716,25.4716,25.4716,1,0
+IBGK.US,D,20240628,000000,25.0734,25.0734,25.0734,25.0734,10,0
+IBGK.US,D,20240701,000000,24.62,24.62,24.62,24.62,78,0
+IBGK.US,D,20240702,000000,24.7978,24.7978,24.7978,24.7978,3,0
+IBGK.US,D,20240703,000000,25.03,25.1197,25.03,25.1197,601,0
+IBGK.US,D,20240705,000000,25.3184,25.3184,25.3184,25.3184,1,0
+IBGK.US,D,20240708,000000,25.3703,25.3703,25.3703,25.3703,1,0
+IBGK.US,D,20240709,000000,25.26,25.26,25.26,25.26,2,0
+IBGK.US,D,20240710,000000,25.3403,25.3403,25.3403,25.3403,4,0
+IBGK.US,D,20240711,000000,25.5971,25.5971,25.5971,25.5971,1,0
+IBGK.US,D,20240712,000000,25.6811,25.6811,25.6811,25.6811,5,0
+IBGK.US,D,20240715,000000,25.4175,25.4175,25.4175,25.4175,1,0
+IBGK.US,D,20240716,000000,25.7581,25.7581,25.7581,25.7581,1,0
+IBGK.US,D,20240717,000000,25.77,25.7809,25.7697,25.7809,2330,0
+IBGK.US,D,20240718,000000,25.69,25.69,25.6026,25.6026,112,0
+IBGK.US,D,20240719,000000,25.4526,25.4526,25.4526,25.4526,1,0
+IBGK.US,D,20240722,000000,25.368,25.368,25.3624,25.3624,100,0
+IBGK.US,D,20240723,000000,25.3403,25.3403,25.3403,25.3403,11,0
+IBGK.US,D,20240724,000000,25.0822,25.0822,25.0822,25.0822,10,0
+IBGK.US,D,20240725,000000,25.2714,25.2714,25.2714,25.2714,6,0
+IBGK.US,D,20240726,000000,25.43,25.4616,25.43,25.4616,101,0
+IBGK.US,D,20240729,000000,25.5875,25.5875,25.5875,25.5875,10,0
+IBGK.US,D,20240730,000000,25.63,25.6772,25.63,25.6772,5504,0
+IBGK.US,D,20240731,000000,25.9278,25.9278,25.9278,25.9278,2,0
+IBGK.US,D,20240801,000000,26.0473,26.0473,26.0473,26.0473,4,0
+IBGK.US,D,20240802,000000,26.8163,26.82,26.8163,26.82,201,0
+IBGK.US,D,20240805,000000,27.15,27.18,26.951,27.0225,11311,0
+IBGK.US,D,20240806,000000,26.4759,26.4759,26.4759,26.4759,2,0
+IBGK.US,D,20240807,000000,26.32,26.32,26.2,26.2084,8607,0
+IBGK.US,D,20240808,000000,26.06,26.06,26.0492,26.0492,102,0
+IBGK.US,D,20240809,000000,26.3281,26.3281,26.3281,26.3281,4,0
+IBGK.US,D,20240812,000000,26.26,26.4293,26.26,26.4293,916,0
+IBGK.US,D,20240813,000000,26.5943,26.5943,26.5943,26.5943,4,0
+IBGK.US,D,20240814,000000,26.82,26.82,26.7614,26.768,1032,0
+IBGK.US,D,20240815,000000,26.38,26.5397,26.38,26.5397,189,0
+IBGK.US,D,20240816,000000,26.67,26.67,26.6616,26.6616,200,0
+IBGK.US,D,20240819,000000,26.81,26.82,26.805,26.805,402,0
+IBGK.US,D,20240820,000000,27.0178,27.0178,27.0178,27.0178,95,0
+IBGK.US,D,20240821,000000,26.99,27.0241,26.97,27.0241,12402,0
+IBGK.US,D,20240822,000000,26.81,26.81,26.7279,26.7279,18200,0
+IBGK.US,D,20240823,000000,26.8927,26.8927,26.8927,26.8927,95,0
+IBGK.US,D,20240826,000000,26.8401,26.8401,26.8401,26.8401,1,0
+IBGK.US,D,20240827,000000,26.7955,26.7955,26.7955,26.7955,95,0
+IBGK.US,D,20240828,000000,26.7627,26.7627,26.7627,26.7627,5,0
+IBGK.US,D,20240829,000000,26.6676,26.6676,26.6676,26.6676,1,0
+IBGK.US,D,20240830,000000,26.42,26.4204,26.42,26.4204,2100,0
+IBGK.US,D,20240903,000000,26.74,26.74,26.6854,26.6854,7824,0
+IBGK.US,D,20240904,000000,26.74,26.9844,26.74,26.9844,9800,0
+IBGK.US,D,20240905,000000,27.1599,27.1599,27.1599,27.1599,14,0
+IBGK.US,D,20240906,000000,27.1471,27.1471,27.14,27.14,521,0
+IBGK.US,D,20240909,000000,27.2648,27.2648,27.2648,27.2648,3,0
+IBGK.US,D,20240910,000000,27.4582,27.4582,27.4582,27.4582,1,0
+IBGK.US,D,20240911,000000,27.41,27.4338,27.41,27.4338,236,0
+IBGK.US,D,20240912,000000,27.26,27.313,27.25,27.313,365,0
+IBGK.US,D,20240913,000000,27.3336,27.3853,27.3336,27.3632,282,0
+IBGK.US,D,20240916,000000,27.43,27.6158,27.4172,27.6158,709,0
+IBGK.US,D,20240917,000000,27.515,27.515,27.4707,27.4707,1284,0
+IBGK.US,D,20240918,000000,27.34,27.34,27.1516,27.1516,303,0
+IBGK.US,D,20240919,000000,26.96,27.0366,26.96,27.0366,202,0
+IBGK.US,D,20240920,000000,26.94,27,26.94,26.96,573,0
+IBGK.US,D,20240923,000000,26.8,26.92,26.8,26.92,225,0
+IBGK.US,D,20240924,000000,26.86,26.9,26.86,26.9,104,0
+IBGK.US,D,20240925,000000,26.6868,26.6868,26.6868,26.6868,100,0
+IBGK.US,D,20240926,000000,26.76,26.76,26.67,26.739,407,0
+IBGK.US,D,20240927,000000,26.9,26.9,26.9,26.9,2,0
+IBGK.US,D,20241001,000000,27.03,27.0792,26.8795,26.8795,3729,0
+IBGK.US,D,20241002,000000,26.6635,26.6635,26.6635,26.6635,1,0
+IBGK.US,D,20241003,000000,26.56,26.56,26.4366,26.4366,3432,0
+IBGK.US,D,20241004,000000,26.09,26.09,26.09,26.09,62,0
+IBGK.US,D,20241007,000000,25.94,25.94,25.94,25.94,23,0
+IBGK.US,D,20241008,000000,25.8204,25.93,25.8204,25.93,323,0
+IBGK.US,D,20241009,000000,25.7853,25.7853,25.7853,25.7853,8,0
+IBGK.US,D,20241010,000000,25.54,25.66,25.54,25.66,2806,0
+IBGK.US,D,20241011,000000,25.6475,25.6475,25.5743,25.5743,1232,0
+IBGK.US,D,20241014,000000,25.5674,25.5674,25.5674,25.5674,8,0
+IBGK.US,D,20241015,000000,25.92,25.92,25.92,25.92,6,0
+IBGK.US,D,20241016,000000,25.99,25.99,25.99,25.99,42,0
+IBGK.US,D,20241017,000000,25.62,25.62,25.62,25.62,33,0
+IBGK.US,D,20241018,000000,25.631,25.631,25.631,25.631,3,0
+IBGK.US,D,20241021,000000,25.21,25.21,25.18,25.18,119,0
+IBGK.US,D,20241022,000000,25.18,25.2027,25.18,25.2027,242,0
+IBGK.US,D,20241023,000000,25.07,25.1441,25.06,25.1441,342,0
+IBGK.US,D,20241024,000000,25.297,25.3006,25.297,25.3006,324,0
+IBGK.US,D,20241025,000000,25.18,25.18,25.18,25.18,49,0
+IBGK.US,D,20241028,000000,25.12,25.12,24.9832,25.09,331,0
+IBGK.US,D,20241029,000000,24.96,25.1322,24.9319,25.1322,10213,0
+IBGK.US,D,20241030,000000,25.36,25.3901,25.2011,25.2377,2730,0
+IBGK.US,D,20241031,000000,25.18,25.26,25.18,25.26,109,0
+IBGK.US,D,20241101,000000,25.2,25.2,24.82,24.845,4230,0
+IBGK.US,D,20241104,000000,25.15,25.17,25.15,25.17,118,0
+IBGK.US,D,20241105,000000,25.047,25.34,25.047,25.34,939,0
+IBGK.US,D,20241106,000000,24.71,24.71,24.64,24.64,258,0
+IBGK.US,D,20241107,000000,24.85,24.94,24.8499,24.94,618,0
+IBGK.US,D,20241108,000000,25.13,25.28,25.13,25.28,807,0
+IBGK.US,D,20241111,000000,25.2,25.2,25.13,25.1593,14551,0
+IBGK.US,D,20241113,000000,24.6,24.64,24.573,24.573,758,0
+IBGK.US,D,20241115,000000,24.59,24.67,24.59,24.63,455,0
+IBGK.US,D,20241120,000000,24.85,24.85,24.704,24.7172,6265,0
+IBGK.US,D,20241122,000000,24.73,24.73,24.73,24.73,103,0
+IBGK.US,D,20241125,000000,25.2035,25.3315,25.2035,25.3315,301,0
+IBGK.US,D,20241127,000000,25.4097,25.4097,25.3961,25.3961,195,0
+IBGK.US,D,20241129,000000,25.66,25.69,25.66,25.69,364,0
+IBGK.US,D,20241202,000000,25.39,25.5844,25.39,25.5267,28853,0
+IBGK.US,D,20241204,000000,25.19,25.5834,25.19,25.5834,385,0
+IBGK.US,D,20241217,000000,24.6673,24.6673,24.6564,24.6564,237,0
+IBGK.US,D,20241218,000000,24.51,24.51,24.2806,24.2806,10441,0
+IBGK.US,D,20241227,000000,23.7368,23.7368,23.7083,23.7083,140,0
+IBGK.US,D,20241230,000000,23.9078,23.9078,23.9008,23.9008,526,0
+IBGK.US,D,20250102,000000,23.8084,23.825,23.775,23.79,746,0
+IBGK.US,D,20250103,000000,23.7769,23.7769,23.74,23.74,266,0
+IBGK.US,D,20250107,000000,23.5506,23.5506,23.38,23.38,587,0
+IBGK.US,D,20250108,000000,23.24,23.415,23.22,23.415,976,0
+IBGK.US,D,20250110,000000,23.3,23.3,23.2,23.2,117,0
+IBGK.US,D,20250113,000000,23.21,23.22,23.21,23.22,749,0
+IBGK.US,D,20250114,000000,23.15,23.1594,23.15,23.1594,331,0
+IBGK.US,D,20250121,000000,23.8392,23.8748,23.8392,23.8748,107,0
+IBGK.US,D,20250122,000000,23.79,23.79,23.7642,23.7642,457,0
+IBGK.US,D,20250124,000000,23.6577,23.6741,23.6577,23.6741,109,0
+IBGK.US,D,20250127,000000,23.9,23.9659,23.8999,23.9659,766,0
+IBGK.US,D,20250128,000000,23.851,23.935,23.815,23.935,801,0
+IBGK.US,D,20250131,000000,23.83,23.83,23.8121,23.8121,122,0
+IBGK.US,D,20250204,000000,23.86,24.01,23.86,24.01,440,0
+IBGK.US,D,20250205,000000,24.27,24.3655,24.2602,24.3655,597,0
+IBGK.US,D,20250206,000000,24.37,24.39,24.37,24.39,107,0
+IBGK.US,D,20250210,000000,24.15,24.15,24.1286,24.1286,403,0
+IBGK.US,D,20250212,000000,23.7101,23.7101,23.683,23.683,429,0
+IBGK.US,D,20250218,000000,23.91,23.91,23.889,23.889,408,0
+IBGK.US,D,20250228,000000,24.94,25.11,24.94,25.11,242,0
+IBGK.US,D,20250304,000000,24.838,24.838,24.8259,24.8259,428,0
+IBGK.US,D,20250305,000000,24.905,24.905,24.6346,24.6346,578,0
+IBGK.US,D,20250313,000000,24.5768,24.5897,24.5768,24.5897,545,0
+IBGK.US,D,20250314,000000,24.47,24.53,24.4645,24.47,907,0
+IBGK.US,D,20250317,000000,24.57,24.58,24.57,24.58,151,0
+IBGK.US,D,20250403,000000,25.03,25.03,24.9318,24.9318,387,0
+IBGK.US,D,20250408,000000,24.33,24.409,24.06,24.06,1886,0
+IBGK.US,D,20250409,000000,23.7,24.0924,23.7,24.0924,1324,0
+IBGK.US,D,20250410,000000,23.89,23.92,23.54,23.54,1707,0
+IBGK.US,D,20250411,000000,23.54,23.57,23.54,23.57,156,0
+IBGK.US,D,20250414,000000,23.74,23.758,23.72,23.758,476,0
+IBGK.US,D,20250416,000000,23.99,24,23.99,24,2111,0
+IBGK.US,D,20250417,000000,23.85,23.85,23.75,23.765,856,0
+IBGK.US,D,20250421,000000,23.63,23.63,23.38,23.38,1794,0
+IBGK.US,D,20250422,000000,23.4801,23.485,23.4801,23.485,167,0
+IBGK.US,D,20250423,000000,23.6501,23.6918,23.6501,23.6918,694,0
+IBGK.US,D,20250425,000000,24.062,24.12,24.062,24.12,181,0
+IBGK.US,D,20250428,000000,24.11,24.27,24.11,24.27,122,0
+IBGK.US,D,20250430,000000,24.27,24.3223,24.27,24.3223,2476,0
+IBGK.US,D,20250505,000000,23.71,23.71,23.67,23.67,158,0
+IBGK.US,D,20250507,000000,23.83,23.87,23.83,23.87,438,0
+IBGK.US,D,20250519,000000,23.23,23.3463,23.23,23.3463,634,0
+IBGK.US,D,20250521,000000,23.0462,23.0462,22.79,22.79,1028,0
+IBGK.US,D,20250527,000000,23.2048,23.2719,23.2048,23.2719,300,0
+IBGK.US,D,20250528,000000,23.13,23.14,23.13,23.1363,1219,0
+IBGK.US,D,20250603,000000,23.14,23.14,23.0492,23.0492,461,0
+IBGK.US,D,20250604,000000,23.4292,23.43,23.4292,23.43,566,0
+IBGK.US,D,20250605,000000,23.41,23.44,23.41,23.44,127,0
+IBGK.US,D,20250609,000000,23.1705,23.18,23.1705,23.18,164,0
+IBGK.US,D,20250611,000000,23.34,23.34,23.335,23.335,107,0
+IBGK.US,D,20250616,000000,23.1925,23.1925,23.1815,23.1815,263,0
+IBGK.US,D,20250620,000000,23.304,23.465,23.304,23.435,670,0
+IBGK.US,D,20250623,000000,23.6352,23.6352,23.52,23.52,230,0
+IBGK.US,D,20250626,000000,23.6686,23.7962,23.6686,23.7962,431,0
+IBGK.US,D,20250627,000000,23.68,23.68,23.6645,23.6645,205,0
+IBGK.US,D,20250701,000000,23.87,23.87,23.8344,23.8344,2803,0
+IBGK.US,D,20250707,000000,23.4,23.4,23.325,23.325,168,0
+IBGK.US,D,20250708,000000,23.19,23.31,23.19,23.31,363,0
+IBGK.US,D,20250715,000000,23.03,23.03,23.017,23.0221,7056,0
+IBGK.US,D,20250716,000000,23.04,23.04,23.0367,23.0367,188,0
+IBGK.US,D,20250722,000000,23.36,23.4531,23.36,23.4125,803,0
+IBGK.US,D,20250723,000000,23.27,23.285,23.27,23.285,588,0
+IBGK.US,D,20250730,000000,23.46,23.4873,23.46,23.4873,174,0
+IBGK.US,D,20250804,000000,23.82,23.82,23.7976,23.7976,1042,0
+IBGK.US,D,20250807,000000,23.8,23.8,23.7122,23.7122,122,0
+IBGK.US,D,20250818,000000,23.3165,23.3166,23.305,23.305,1547,0
+IBGK.US,D,20250825,000000,23.43,23.4857,23.43,23.4857,2897,0
+IBGK.US,D,20250827,000000,23.4288,23.435,23.4288,23.435,211,0
+IBGK.US,D,20250902,000000,23.2,23.2,23.1606,23.1606,1010,0
+IBGK.US,D,20250903,000000,23.3685,23.425,23.3685,23.425,203,0
+IBGK.US,D,20250904,000000,23.45,23.575,23.45,23.575,140,0
+IBGK.US,D,20250909,000000,24.17,24.17,24.1138,24.1138,200,0
+IBGK.US,D,20250922,000000,24.0236,24.0236,23.9885,23.9885,111,0
+IBGK.US,D,20250924,000000,24.04,24.04,24.0372,24.0372,332,0
+IBGK.US,D,20250929,000000,24.2206,24.2206,24.2163,24.2163,113,0
+IBGK.US,D,20250930,000000,24.3,24.3,24.1435,24.1435,6568,0
+IBGK.US,D,20251001,000000,24.1159,24.1159,24.105,24.105,281,0
+IBGK.US,D,20251003,000000,24.17,24.17,24.121,24.121,414,0
+IBGK.US,D,20251006,000000,24.03,24.0395,23.9539,23.9539,7913,0
+IBGK.US,D,20251007,000000,24.0916,24.0916,24.0738,24.0738,136,0
+IBGK.US,D,20251010,000000,24.4028,24.4563,24.4028,24.4563,763,0
+IBGK.US,D,20251020,000000,24.6706,24.7157,24.6706,24.7157,154,0
+IBGK.US,D,20251021,000000,24.8305,24.85,24.8305,24.8395,1127,0
+IBGK.US,D,20251022,000000,24.8878,24.8878,24.8589,24.8589,9777,0
+IBGK.US,D,20251023,000000,24.7213,24.7213,24.6881,24.6881,303,0
+IBGK.US,D,20251024,000000,24.7035,24.7035,24.68,24.69,793,0
+IBGK.US,D,20251027,000000,24.6402,24.7706,24.63,24.7706,1063,0
+IBGK.US,D,20251028,000000,24.8493,24.8493,24.84,24.84,196,0
+IBGK.US,D,20251029,000000,24.76,24.78,24.5958,24.5958,3263,0
+IBGK.US,D,20251030,000000,24.5,24.5,24.4657,24.4657,1027,0
+IBGK.US,D,20251103,000000,24.2216,24.23,24.215,24.23,7292,0
+IBGK.US,D,20251104,000000,24.236,24.2952,24.236,24.2952,2013,0
+IBGK.US,D,20251105,000000,24.0593,24.0698,24.031,24.031,8772,0
+IBGK.US,D,20251106,000000,24.22,24.2426,24.22,24.2426,462,0
+IBGK.US,D,20251107,000000,24.18,24.24,24.18,24.191,477,0
+IBGK.US,D,20251110,000000,24.19,24.19,24.1849,24.1849,283,0
+IBGK.US,D,20251112,000000,24.37,24.39,24.3412,24.3412,1560,0
+IBGK.US,D,20251113,000000,24.27,24.27,24.161,24.161,1031,0
+IBGK.US,D,20251114,000000,24.0399,24.0399,24.025,24.025,5265,0
+IBGK.US,D,20251119,000000,24.09,24.09,24.025,24.025,1569,0
+IBGK.US,D,20251120,000000,24.11,24.1244,24.11,24.1142,1345,0
+IBGK.US,D,20251121,000000,24.2,24.2,24.15,24.17,1025,0
+IBGK.US,D,20251124,000000,24.3,24.305,24.3,24.305,107,0
+IBGK.US,D,20251126,000000,24.4199,24.4704,24.4199,24.4704,220,0
+IBGK.US,D,20251128,000000,24.42,24.42,24.3459,24.3459,162,0
+IBGK.US,D,20251202,000000,23.9886,24.03,23.9886,24,474,0
+IBGK.US,D,20251203,000000,24.07,24.07,24.0564,24.0564,186,0
+IBGK.US,D,20251204,000000,23.97,23.97,23.9351,23.9351,132,0
+IBGK.US,D,20251205,000000,23.89,23.9,23.815,23.825,2064,0
+IBGK.US,D,20251208,000000,23.7099,23.77,23.7079,23.76,5878,0
+IBGK.US,D,20251209,000000,23.82,23.82,23.7802,23.7802,110,0
+IBGK.US,D,20251222,000000,23.6398,23.6398,23.6187,23.6187,2382,0
+IBGK.US,D,20251223,000000,23.64,23.6555,23.64,23.6555,141,0
+IBGK.US,D,20251224,000000,23.72,23.7975,23.72,23.7975,1030,0
+IBGK.US,D,20251226,000000,23.8,23.8,23.715,23.715,393,0
+IBGK.US,D,20251229,000000,23.76,23.7913,23.76,23.7913,219,0
+IBGK.US,D,20251230,000000,23.72,23.7689,23.72,23.7394,2155,0
+IBGK.US,D,20251231,000000,23.74,23.74,23.595,23.595,143,0
+IBGK.US,D,20260102,000000,23.59,23.59,23.5441,23.5441,4739,0
+IBGK.US,D,20260105,000000,23.58,23.6362,23.58,23.6362,143,0
+IBGK.US,D,20260106,000000,23.55,23.6,23.55,23.6,198,0
+IBGK.US,D,20260107,000000,23.75,23.75,23.7265,23.7265,312,0
+IBGK.US,D,20260109,000000,23.7595,23.7595,23.7574,23.7574,4308,0
+IBGK.US,D,20260113,000000,23.72,23.72,23.7181,23.7181,1651,0
+IBGK.US,D,20260114,000000,23.87,23.87,23.8504,23.8504,2016,0
+IBGK.US,D,20260115,000000,23.8981,23.8998,23.85,23.85,498,0
+IBGK.US,D,20260116,000000,23.81,23.83,23.7298,23.7298,15183,0
+IBGK.US,D,20260120,000000,23.48,23.48,23.4216,23.4298,577,0
+IBGK.US,D,20260121,000000,23.45,23.5903,23.45,23.5903,525,0
+IBGK.US,D,20260126,000000,23.89,23.89,23.8563,23.8563,1003,0
+IBGK.US,D,20260128,000000,23.61,23.6498,23.61,23.6498,238,0
+IBGK.US,D,20260129,000000,23.66,23.69,23.61,23.6766,396,0
+IBGK.US,D,20260130,000000,23.59,23.64,23.56,23.5748,1731,0
+IBGK.US,D,20260202,000000,23.42,23.46,23.3916,23.3916,1324,0
+IBGK.US,D,20260203,000000,23.36,23.45,23.36,23.4423,880,0
+IBGK.US,D,20260206,000000,23.59,23.64,23.59,23.6244,511,0
+IBGK.US,D,20260209,000000,23.54,23.64,23.54,23.6341,665,0
+IBGK.US,D,20260210,000000,23.8686,23.89,23.8686,23.8891,383,0
+IBGK.US,D,20260211,000000,23.77,23.79,23.7675,23.7675,432,0
+IBGK.US,D,20260212,000000,23.88,24.09,23.88,24.084,431,0
+IBGK.US,D,20260213,000000,24.17,24.2078,24.17,24.2078,221,0
+IBGK.US,D,20260217,000000,24.3,24.3,24.2534,24.2534,181,0

daily/us/nasdaq etfs/ibti.us.txt

@@ -0,0 +1,1428 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBTI.US,D,20200302,000000,25.3884,25.3884,25.3485,25.3485,707.21081457872,0
+IBTI.US,D,20200303,000000,25.6067,25.7353,25.5669,25.5669,14880.518047462,0
+IBTI.US,D,20200304,000000,25.5967,25.5967,25.5569,25.5569,5345.7112494894,0
+IBTI.US,D,20200305,000000,25.6954,25.7452,25.6954,25.7452,907.8379960195,0
+IBTI.US,D,20200306,000000,26.0722,26.0722,25.9765,25.9765,5507.2161305492,0
+IBTI.US,D,20200309,000000,26.489,26.489,26.2557,26.2557,11397.63017765,0
+IBTI.US,D,20200310,000000,26.1122,26.2208,25.8539,25.8539,8018.0653062805,0
+IBTI.US,D,20200311,000000,25.9725,25.9825,25.7054,25.7652,17247.918788463,0
+IBTI.US,D,20200312,000000,25.844,25.9875,25.5768,25.5768,26428.618611193,0
+IBTI.US,D,20200313,000000,25.4282,25.6067,25.4084,25.4322,5546.3384309302,0
+IBTI.US,D,20200316,000000,25.824,25.9775,25.7752,25.9775,22739.084744497,0
+IBTI.US,D,20200317,000000,25.6067,25.6067,25.4482,25.4482,6051.9189281609,0
+IBTI.US,D,20200318,000000,25.3087,25.3087,25.0126,25.0424,3409.6589485859,0
+IBTI.US,D,20200319,000000,25.2489,25.3784,25.2089,25.2089,6272.6088277458,0
+IBTI.US,D,20200320,000000,25.5369,25.5768,25.5369,25.5768,2440.629662227,0
+IBTI.US,D,20200323,000000,25.9925,26.0224,25.9925,26.0224,727.2735327228,0
+IBTI.US,D,20200325,000000,25.814,25.824,25.814,25.824,401.25436288155,0
+IBTI.US,D,20200327,000000,26.0423,26.161,26.0423,26.161,186.58327873992,0
+IBTI.US,D,20200330,000000,26.3503,26.466,26.1769,26.1769,245561.65126806,0
+IBTI.US,D,20200331,000000,26.3005,26.449,26.2457,26.2457,5540.3196154869,0
+IBTI.US,D,20200401,000000,26.3902,27.8876,26.3265,26.3265,85930.628082897,0
+IBTI.US,D,20200402,000000,26.3703,26.3703,26.2905,26.3165,1637.1178005567,0
+IBTI.US,D,20200403,000000,26.3305,26.469,26.2806,26.3404,2118.6230360146,0
+IBTI.US,D,20200406,000000,26.2258,26.2706,26.161,26.2058,1111.4745851819,0
+IBTI.US,D,20200408,000000,26.1022,26.1022,26.0922,26.0922,414.2951296752,0
+IBTI.US,D,20200409,000000,26.171,26.171,26.121,26.136,1339.1864361172,0
+IBTI.US,D,20200415,000000,26.3503,26.3503,26.3434,26.3434,532.66516672525,0
+IBTI.US,D,20200416,000000,26.3902,26.3902,26.3643,26.3643,455.42370187055,0
+IBTI.US,D,20200417,000000,26.4102,26.4102,26.3095,26.3095,765.39269719655,0
+IBTI.US,D,20200420,000000,26.3503,26.3703,26.3503,26.3703,763.38642538214,0
+IBTI.US,D,20200421,000000,26.449,26.449,26.4291,26.444,337.0536648205,0
+IBTI.US,D,20200424,000000,26.4002,26.4102,26.3853,26.3853,458.43310959217,0
+IBTI.US,D,20200427,000000,26.3005,26.3105,26.3005,26.3105,583.82509799265,0
+IBTI.US,D,20200429,000000,26.4102,26.4102,26.3205,26.3464,852.66552112329,0
+IBTI.US,D,20200430,000000,26.4291,26.4291,26.3195,26.3404,2787.7146861195,0
+IBTI.US,D,20200504,000000,26.3055,26.3205,26.3055,26.3155,447.39861461292,0
+IBTI.US,D,20200505,000000,26.3205,26.3205,26.3005,26.3005,434.35784781927,0
+IBTI.US,D,20200506,000000,26.2058,26.2208,26.2058,26.2208,572.79060301341,0
+IBTI.US,D,20200507,000000,26.3703,26.3703,26.3583,26.3603,1155.6125650989,0
+IBTI.US,D,20200508,000000,26.3503,26.3503,26.3503,26.3503,425.32962465444,0
+IBTI.US,D,20200511,000000,26.2307,26.2307,26.2218,26.2218,328.02544165566,0
+IBTI.US,D,20200512,000000,26.2706,26.3055,26.2706,26.3055,258.8090640586,0
+IBTI.US,D,20200513,000000,26.3803,26.3803,26.3503,26.3503,292.91568490353,0
+IBTI.US,D,20200518,000000,26.2307,26.2307,26.2208,26.2208,220.68989958485,0
+IBTI.US,D,20200521,000000,26.3005,26.3005,26.3005,26.3005,374.16969338704,0
+IBTI.US,D,20200522,000000,26.3603,26.3603,26.3454,26.3454,273.85610266666,0
+IBTI.US,D,20200526,000000,26.2905,26.2955,26.2905,26.2955,201.63031734798,0
+IBTI.US,D,20200528,000000,26.3105,26.3105,26.2905,26.2905,456.42683777776,0
+IBTI.US,D,20200529,000000,26.3753,26.3803,26.3703,26.3803,961.0041991013,0
+IBTI.US,D,20200601,000000,26.3404,26.3454,26.3305,26.3454,594.85959297189,0
+IBTI.US,D,20200603,000000,26.1809,26.1809,26.166,26.166,1644.1397519071,0
+IBTI.US,D,20200604,000000,26.0692,26.0772,26.0692,26.0772,1553.8575202588,0
+IBTI.US,D,20200608,000000,25.9625,26.0025,25.9625,25.9695,705.20454276432,0
+IBTI.US,D,20200609,000000,26.0623,26.0623,26.0573,26.0573,413.29199376799,0
+IBTI.US,D,20200610,000000,26.16,26.2347,26.16,26.2347,429.34216828325,0
+IBTI.US,D,20200612,000000,26.3105,26.3105,26.2657,26.2657,417.30453739681,0
+IBTI.US,D,20200616,000000,26.2357,26.2357,26.1899,26.2058,3240.1289802685,0
+IBTI.US,D,20200617,000000,26.1909,26.2407,26.1909,26.2347,731.28607635162,0
+IBTI.US,D,20200618,000000,26.2955,26.2955,26.2855,26.2855,557.74356440535,0
+IBTI.US,D,20200622,000000,26.2905,26.2905,26.2706,26.2796,770.40837673257,0
+IBTI.US,D,20200623,000000,26.2507,26.2607,26.2507,26.2607,290.90941308912,0
+IBTI.US,D,20200624,000000,26.3205,26.3205,26.3155,26.3155,327.02230574846,0
+IBTI.US,D,20200626,000000,26.4002,26.4002,26.3893,26.3893,205.64286097679,0
+IBTI.US,D,20200630,000000,26.4291,26.4291,26.3703,26.3803,963.01047091571,0
+IBTI.US,D,20200702,000000,26.3305,26.3404,26.3305,26.3404,651.03520377531,0
+IBTI.US,D,20200708,000000,26.3703,26.3703,26.3603,26.3643,876.74078289618,0
+IBTI.US,D,20200709,000000,26.3803,26.3803,26.3803,26.3803,579.81255436383,0
+IBTI.US,D,20200710,000000,26.449,26.449,26.3803,26.3803,1059.3115180073,0
+IBTI.US,D,20200713,000000,26.3703,26.3703,26.3703,26.3703,1120.5028083467,0
+IBTI.US,D,20200715,000000,26.4002,26.4391,26.4002,26.4002,1315.1111743443,0
+IBTI.US,D,20200717,000000,26.4202,26.4202,26.4192,26.4192,229.71812274969,0
+IBTI.US,D,20200720,000000,26.4152,26.4291,26.4152,26.4251,694.17004778507,0
+IBTI.US,D,20200721,000000,26.449,26.469,26.449,26.457,60650.600085453,0
+IBTI.US,D,20200722,000000,26.459,26.459,26.457,26.457,2285.1435966104,0
+IBTI.US,D,20200723,000000,26.479,26.4989,26.479,26.479,15924.782526862,0
+IBTI.US,D,20200724,000000,26.479,26.479,26.474,26.474,231.72439456409,0
+IBTI.US,D,20200727,000000,26.469,26.469,26.4291,26.4291,861.69374428812,0
+IBTI.US,D,20200728,000000,26.469,26.4979,26.469,26.4979,697.17945550669,0
+IBTI.US,D,20200729,000000,26.4989,26.5188,26.4989,26.5188,597.8690006935,0
+IBTI.US,D,20200730,000000,26.5587,26.5687,26.5488,26.5637,2749.5955216458,0
+IBTI.US,D,20200731,000000,26.5787,26.5787,26.5777,26.5777,516.61499220999,0
+IBTI.US,D,20200803,000000,26.5288,26.5288,26.5288,26.5288,525.64321537483,0
+IBTI.US,D,20200804,000000,26.6085,26.6185,26.6085,26.6185,290.90941308912,0
+IBTI.US,D,20200805,000000,26.5787,26.5787,26.5488,26.5488,739.31116360925,0
+IBTI.US,D,20200806,000000,26.6185,26.6185,26.5687,26.5687,707.21081457872,0
+IBTI.US,D,20200807,000000,26.5488,26.5488,26.5228,26.5228,837.61848251523,0
+IBTI.US,D,20200810,000000,26.5587,26.5587,26.489,26.489,703.19827094991,0
+IBTI.US,D,20200811,000000,26.3902,26.4331,26.3703,26.4291,1054.2958384713,0
+IBTI.US,D,20200812,000000,26.3503,26.3723,26.3205,26.3723,2173.7955109108,0
+IBTI.US,D,20200813,000000,26.3005,26.3005,26.2855,26.2855,1024.2017612551,0
+IBTI.US,D,20200814,000000,26.3404,26.3503,26.3205,26.3205,825.58085162878,0
+IBTI.US,D,20200817,000000,26.3603,26.3603,26.3603,26.3603,284.8905976459,0
+IBTI.US,D,20200819,000000,26.3803,26.3803,26.3663,26.3663,361.12892659339,0
+IBTI.US,D,20200820,000000,26.4291,26.4391,26.4291,26.4391,987.0857326886,0
+IBTI.US,D,20200824,000000,26.4391,26.449,26.4102,26.4102,614.92231111597,0
+IBTI.US,D,20200826,000000,26.3205,26.3503,26.3205,26.3503,564.76551575578,0
+IBTI.US,D,20200827,000000,26.3305,26.3305,26.2706,26.2706,1835.7387101831,0
+IBTI.US,D,20200831,000000,26.3703,26.3803,26.3703,26.3803,672.10105782659,0
+IBTI.US,D,20200901,000000,26.3703,26.3902,26.3523,26.3902,4244.2680233796,0
+IBTI.US,D,20200902,000000,26.4291,26.4291,26.4202,26.4202,396.23868334553,0
+IBTI.US,D,20200903,000000,26.479,26.479,26.479,26.479,739.31116360925,0
+IBTI.US,D,20200904,000000,26.3902,26.3902,26.3404,26.3404,721.25471727958,0
+IBTI.US,D,20200908,000000,26.3902,26.4002,26.3803,26.3803,716.23903774356,0
+IBTI.US,D,20200909,000000,26.3803,26.3803,26.3703,26.3703,476.48955592184,0
+IBTI.US,D,20200914,000000,26.4291,26.4291,26.4102,26.4102,430.34530419046,0
+IBTI.US,D,20200915,000000,26.4002,26.4092,26.4002,26.4092,450.40802233454,0
+IBTI.US,D,20200916,000000,26.4391,26.4391,26.3952,26.3952,656.05088331133,0
+IBTI.US,D,20200917,000000,26.4202,26.4202,26.4002,26.4002,408.27631423197,0
+IBTI.US,D,20200918,000000,26.4102,26.4102,26.3803,26.3803,241.75575363613,0
+IBTI.US,D,20200921,000000,26.449,26.449,26.4202,26.4202,352.10070342856,0
+IBTI.US,D,20200922,000000,26.4291,26.449,26.4202,26.4202,858.68433656651,0
+IBTI.US,D,20200923,000000,26.4002,26.4002,26.4002,26.4002,482.50837136506,0
+IBTI.US,D,20200924,000000,26.4202,26.4391,26.4202,26.4291,434.35784781927,0
+IBTI.US,D,20200925,000000,26.459,26.459,26.4391,26.449,984.07632496699,0
+IBTI.US,D,20200928,000000,26.449,26.449,26.449,26.449,1251.9136121904,0
+IBTI.US,D,20200929,000000,26.489,26.489,26.459,26.459,469.46760457141,0
+IBTI.US,D,20200930,000000,26.4102,26.4102,26.4002,26.4042,907.8379960195,0
+IBTI.US,D,20201001,000000,26.3503,26.4202,26.3503,26.4202,1947.0867958827,0
+IBTI.US,D,20201005,000000,26.2905,26.2905,26.2905,26.2905,423.32335284003,0
+IBTI.US,D,20201007,000000,26.2507,26.2507,26.2307,26.2307,684.13868871304,0
+IBTI.US,D,20201008,000000,26.2607,26.2706,26.2607,26.2706,262.82160768741,0
+IBTI.US,D,20201009,000000,26.2905,26.2905,26.2507,26.2547,1292.0390484786,0
+IBTI.US,D,20201012,000000,26.2407,26.2407,26.2407,26.2407,505.58049723075,0
+IBTI.US,D,20201015,000000,26.3503,26.3603,26.3105,26.3205,1001.1296353895,0
+IBTI.US,D,20201016,000000,26.3105,26.3305,26.3005,26.3005,2182.8237340756,0
+IBTI.US,D,20201019,000000,26.2607,26.2796,26.2607,26.2706,669.09165010498,0
+IBTI.US,D,20201020,000000,26.2507,26.2607,26.2108,26.2208,24037.142608419,0
+IBTI.US,D,20201021,000000,26.2008,26.2108,26.1958,26.1958,473.48014820022,0
+IBTI.US,D,20201022,000000,26.141,26.151,26.139,26.151,4360.6317886152,0
+IBTI.US,D,20201023,000000,26.121,26.121,26.121,26.121,406.27004241757,0
+IBTI.US,D,20201026,000000,26.2108,26.2208,26.2108,26.2208,1179.6878268717,0
+IBTI.US,D,20201030,000000,26.2108,26.2208,26.2108,26.2208,380.18850883026,0
+IBTI.US,D,20201102,000000,26.131,26.131,26.0932,26.0932,1487.6505503833,0
+IBTI.US,D,20201103,000000,26.0722,26.0722,26.0423,26.0583,646.01952423929,0
+IBTI.US,D,20201104,000000,26.2307,26.2407,26.2307,26.2357,518.6212640244,0
+IBTI.US,D,20201105,000000,26.2706,26.2706,26.2208,26.2447,849.65611340167,0
+IBTI.US,D,20201106,000000,26.151,26.1809,26.151,26.1809,1123.5122160683,0
+IBTI.US,D,20201109,000000,25.9725,25.9725,25.9725,25.9725,617.93171883758,0
+IBTI.US,D,20201110,000000,25.9625,25.9625,25.9417,25.9497,645.01638833209,0
+IBTI.US,D,20201111,000000,25.9427,25.9625,25.9427,25.9625,536.67771035407,0
+IBTI.US,D,20201112,000000,26.0523,26.0523,26.0423,26.0523,1268.9669226129,0
+IBTI.US,D,20201113,000000,26.0822,26.0822,26.0772,26.0772,462.44565322098,0
+IBTI.US,D,20201116,000000,26.0623,26.0722,26.0573,26.0573,684.13868871304,0
+IBTI.US,D,20201117,000000,26.1022,26.121,26.1022,26.1122,855.6749288449,0
+IBTI.US,D,20201118,000000,26.1022,26.1122,26.0922,26.1022,1688.2777318241,0
+IBTI.US,D,20201119,000000,26.141,26.141,26.121,26.121,1270.9731944273,0
+IBTI.US,D,20201120,000000,26.141,26.156,26.141,26.156,1078.3711002442,0
+IBTI.US,D,20201123,000000,26.1122,26.131,26.1122,26.121,971.03555817334,0
+IBTI.US,D,20201124,000000,26.0922,26.0922,26.0922,26.0922,580.81569027104,0
+IBTI.US,D,20201125,000000,26.131,26.131,26.1022,26.1022,1435.4874832087,0
+IBTI.US,D,20201130,000000,26.151,26.161,26.151,26.151,749.34252268129,0
+IBTI.US,D,20201201,000000,26.0025,26.0254,26.0025,26.0254,605.89408795113,0
+IBTI.US,D,20201202,000000,25.9925,26.0015,25.9825,26.0015,743.32370723806,0
+IBTI.US,D,20201203,000000,26.0523,26.0523,26.0324,26.0324,792.47736669105,0
+IBTI.US,D,20201207,000000,26.0423,26.0453,26.0423,26.0423,547.71220533331,0
+IBTI.US,D,20201208,000000,26.0722,26.0722,26.0623,26.0623,649.0289319609,0
+IBTI.US,D,20201210,000000,26.0523,26.0782,26.0423,26.0782,366.14460612941,0
+IBTI.US,D,20201211,000000,26.121,26.131,26.121,26.126,794.48363850546,0
+IBTI.US,D,20201214,000000,26.131,26.131,26.1161,26.1161,853.66865703049,0
+IBTI.US,D,20201215,000000,26.0972,26.1022,26.0822,26.0972,1861.8202437704,0
+IBTI.US,D,20201216,000000,26.0623,26.0922,26.0623,26.0832,672.10105782659,0
+IBTI.US,D,20201217,000000,26.0822,26.0822,26.0722,26.0722,688.15123234185,0
+IBTI.US,D,20201218,000000,26.0922,26.0922,26.0623,26.0623,565.76865166298,0
+IBTI.US,D,20201222,000000,26.0922,26.1022,26.0922,26.1022,847.64984158727,0
+IBTI.US,D,20201223,000000,26.0423,26.0583,26.0423,26.0583,1591.9766847325,0
+IBTI.US,D,20201224,000000,26.0722,26.0772,26.0722,26.0772,1003.1359072039,0
+IBTI.US,D,20201228,000000,26.0822,26.0822,26.0822,26.0822,271.84983085225,0
+IBTI.US,D,20201229,000000,26.1012,26.1022,26.0922,26.0922,1113.4808569963,0
+IBTI.US,D,20201230,000000,26.0822,26.0822,26.0822,26.0822,106.33240616361,0
+IBTI.US,D,20201231,000000,26.121,26.131,26.1161,26.1161,2509.8460398241,0
+IBTI.US,D,20210104,000000,26.126,26.126,26.124,26.124,416.3014014896,0
+IBTI.US,D,20210105,000000,26.1122,26.1122,26.0722,26.0822,2006.2718144077,0
+IBTI.US,D,20210107,000000,25.8838,25.8938,25.8838,25.8838,1689.2808677313,0
+IBTI.US,D,20210108,000000,25.825,25.825,25.819,25.819,604.89095204393,0
+IBTI.US,D,20210111,000000,25.7942,25.7942,25.7802,25.7802,3760.7565161073,0
+IBTI.US,D,20210112,000000,25.7154,25.7742,25.7154,25.7742,2545.9589324834,0
+IBTI.US,D,20210113,000000,25.7942,25.8539,25.7942,25.839,502082.56232233,0
+IBTI.US,D,20210114,000000,25.8539,25.8539,25.804,25.804,16483.529227174,0
+IBTI.US,D,20210115,000000,25.8739,25.8838,25.8649,25.8689,3274.2356011134,0
+IBTI.US,D,20210119,000000,25.844,25.8838,25.834,25.8789,192787.67432597,0
+IBTI.US,D,20210120,000000,25.8639,25.8838,25.8639,25.8838,145072.51176391,0
+IBTI.US,D,20210121,000000,25.8539,25.8838,25.844,25.8649,76697.765192993,0
+IBTI.US,D,20210122,000000,25.9028,25.9028,25.8988,25.8988,463.44878912819,0
+IBTI.US,D,20210125,000000,25.9327,25.9725,25.9327,25.9675,696.17631959948,0
+IBTI.US,D,20210126,000000,25.9625,25.9825,25.9615,25.9725,2681.3822799559,0
+IBTI.US,D,20210127,000000,26.0224,26.0224,25.9935,25.9935,463.44878912819,0
+IBTI.US,D,20210128,000000,25.9575,25.9575,25.9377,25.9527,4083.7662782269,0
+IBTI.US,D,20210129,000000,25.9037,25.9227,25.9037,25.9077,699.18572732109,0
+IBTI.US,D,20210201,000000,25.9037,25.9037,25.9037,25.9037,551.72474896213,0
+IBTI.US,D,20210202,000000,25.844,25.8629,25.844,25.8629,517.61812811719,0
+IBTI.US,D,20210203,000000,25.824,25.844,25.814,25.824,1262.9481071697,0
+IBTI.US,D,20210204,000000,25.804,25.824,25.804,25.819,1524.7665789499,0
+IBTI.US,D,20210205,000000,25.824,25.824,25.7852,25.7852,2844.8934328302,0
+IBTI.US,D,20210208,000000,25.7652,25.7942,25.7652,25.7872,543.69966170449,0
+IBTI.US,D,20210209,000000,25.824,25.824,25.7942,25.7991,412.28885786079,0
+IBTI.US,D,20210210,000000,25.834,25.8539,25.834,25.8539,1192.7285936654,0
+IBTI.US,D,20210211,000000,25.8529,25.8529,25.839,25.839,1058.3083821001,0
+IBTI.US,D,20210212,000000,25.7852,25.7852,25.7702,25.7702,1755.4878376068,0
+IBTI.US,D,20210216,000000,25.6456,25.6456,25.6117,25.6117,529.65575900364,0
+IBTI.US,D,20210217,000000,25.6167,25.6456,25.6167,25.6287,2257.0557912087,0
+IBTI.US,D,20210218,000000,25.6267,25.6406,25.6267,25.6317,2708.4669494504,0
+IBTI.US,D,20210219,000000,25.5867,25.5867,25.5569,25.5569,686.14496052744,0
+IBTI.US,D,20210222,000000,25.5669,25.5669,25.5269,25.5269,1264.9543789841,0
+IBTI.US,D,20210224,000000,25.4871,25.507,25.4871,25.507,899.81290876187,0
+IBTI.US,D,20210225,000000,25.2677,25.2877,25.189,25.189,6180.320324283,0
+IBTI.US,D,20210226,000000,25.198,25.3475,25.194,25.3475,1238.8728453968,0
+IBTI.US,D,20210301,000000,25.3276,25.3276,25.3176,25.3176,810.53381302072,0
+IBTI.US,D,20210302,000000,25.3874,25.3874,25.3874,25.3874,501.56795360193,0
+IBTI.US,D,20210303,000000,25.2577,25.2777,25.2577,25.2777,1372.2899210549,0
+IBTI.US,D,20210304,000000,25.3077,25.3077,25.1711,25.1711,554.73415668374,0
+IBTI.US,D,20210305,000000,25.1491,25.1491,25.1442,25.1442,260.815335873,0
+IBTI.US,D,20210308,000000,25.0494,25.0494,25.0494,25.0494,455.42370187055,0
+IBTI.US,D,20210310,000000,25.1591,25.19,25.1591,25.19,1870.8484669352,0
+IBTI.US,D,20210311,000000,25.189,25.189,25.189,25.189,605.89408795113,0
+IBTI.US,D,20210312,000000,25.0594,25.0594,25.0394,25.0494,2019.3125812014,0
+IBTI.US,D,20210315,000000,25.0694,25.0794,25.0694,25.0694,736.30175588764,0
+IBTI.US,D,20210316,000000,25.0993,25.0993,25.0694,25.0744,3715.6154002831,0
+IBTI.US,D,20210317,000000,25.0196,25.0644,24.9896,25.0644,2321.2564892697,0
+IBTI.US,D,20210318,000000,24.8899,24.9398,24.8899,24.9398,22701.968715931,0
+IBTI.US,D,20210319,000000,24.9299,24.9299,24.9049,24.9119,294.92195671794,0
+IBTI.US,D,20210322,000000,24.9797,24.9896,24.9747,24.9747,3192.9815926299,0
+IBTI.US,D,20210323,000000,25.0216,25.0784,25.0216,25.0784,270.84669494504,0
+IBTI.US,D,20210324,000000,25.0444,25.0993,25.0444,25.0993,582.82196208545,0
+IBTI.US,D,20210325,000000,25.0894,25.1092,25.0844,25.0844,387.21046018069,0
+IBTI.US,D,20210326,000000,25.0295,25.0295,25.0176,25.0176,304.95331578997,0
+IBTI.US,D,20210329,000000,24.9896,24.9896,24.9457,24.9547,1168.6533318925,0
+IBTI.US,D,20210330,000000,24.8899,24.9099,24.8899,24.9099,805.5181334847,0
+IBTI.US,D,20210331,000000,24.9299,24.9299,24.87,24.87,6876.4966438825,0
+IBTI.US,D,20210401,000000,24.9697,24.9697,24.9597,24.9597,1041.2550716776,0
+IBTI.US,D,20210406,000000,24.9896,25.0295,24.9896,25.0146,484.51464317947,0
+IBTI.US,D,20210407,000000,25.0494,25.0594,25.0096,25.0096,542.69652579729,0
+IBTI.US,D,20210408,000000,25.0594,25.0794,25.0594,25.0794,1413.4184932502,0
+IBTI.US,D,20210409,000000,25.0494,25.0494,25.0295,25.0295,499.56168178752,0
+IBTI.US,D,20210412,000000,25.0096,25.0096,25.0046,25.0046,435.36098372648,0
+IBTI.US,D,20210413,000000,25.0394,25.0993,25.0394,25.0894,2236.9930730646,0
+IBTI.US,D,20210414,000000,25.0394,25.0694,25.0394,25.0694,1551.8512484444,0
+IBTI.US,D,20210415,000000,25.198,25.198,25.181,25.181,798.49618213428,0
+IBTI.US,D,20210416,000000,25.1392,25.1491,25.1342,25.1342,591.85018525028,0
+IBTI.US,D,20210419,000000,25.1192,25.1412,25.1192,25.1192,1755.4878376068,0
+IBTI.US,D,20210420,000000,25.1691,25.198,25.1641,25.187,553562.49394412,0
+IBTI.US,D,20210421,000000,25.1781,25.189,25.1691,25.189,7739.1935240778,0
+IBTI.US,D,20210422,000000,25.194,25.198,25.1342,25.194,206776.40455193,0
+IBTI.US,D,20210423,000000,25.1741,25.1791,25.1691,25.1691,849.65611340167,0
+IBTI.US,D,20210426,000000,25.1591,25.1791,25.1491,25.1491,4258.3119260804,0
+IBTI.US,D,20210427,000000,25.1292,25.1292,25.0744,25.0744,1738.4345271843,0
+IBTI.US,D,20210428,000000,25.0844,25.1102,25.0444,25.1042,5291.5419105004,0
+IBTI.US,D,20210429,000000,25.0096,25.0764,25.0096,25.0744,4455.9296997996,0
+IBTI.US,D,20210430,000000,25.0744,25.0993,25.0744,25.0943,1271.9763303345,0
+IBTI.US,D,20210503,000000,25.0794,25.1491,25.0794,25.1222,2713.4826289865,0
+IBTI.US,D,20210504,000000,25.197,25.197,25.1442,25.1442,1560.8794716092,0
+IBTI.US,D,20210505,000000,25.1541,25.1791,25.1491,25.1791,1065.3303334505,0
+IBTI.US,D,20210506,000000,25.198,25.198,25.184,25.184,759.37388175333,0
+IBTI.US,D,20210507,000000,25.2379,25.2677,25.195,25.2029,2717.4951726153,0
+IBTI.US,D,20210510,000000,25.2179,25.2179,25.1691,25.1691,11432.739934402,0
+IBTI.US,D,20210511,000000,25.1491,25.1491,25.1442,25.1442,3110.7244482392,0
+IBTI.US,D,20210512,000000,25.0594,25.0784,25.0295,25.0464,4195.1143639266,0
+IBTI.US,D,20210513,000000,25.0794,25.1092,25.0794,25.1092,1768.5286044004,0
+IBTI.US,D,20210514,000000,25.1491,25.1491,25.1092,25.1292,8081.2628684343,0
+IBTI.US,D,20210517,000000,25.1292,25.1392,25.1222,25.1292,2885.0188691183,0
+IBTI.US,D,20210518,000000,25.1242,25.1362,25.1092,25.1362,2186.8362777044,0
+IBTI.US,D,20210519,000000,25.1491,25.1581,25.0694,25.0694,2350.3474305787,0
+IBTI.US,D,20210520,000000,25.1342,25.1591,25.1292,25.1481,3389.5962304419,0
+IBTI.US,D,20210521,000000,25.1591,25.1591,25.1342,25.1491,1857.8077001416,0
+IBTI.US,D,20210524,000000,25.1581,25.189,25.1581,25.1691,6652.797336576,0
+IBTI.US,D,20210525,000000,25.2139,25.2429,25.2079,25.2429,1482.6348708473,0
+IBTI.US,D,20210526,000000,25.2469,25.2479,25.2179,25.2179,3471.8533748326,0
+IBTI.US,D,20210527,000000,25.1591,25.18,25.1591,25.18,2647.275659111,0
+IBTI.US,D,20210528,000000,25.1791,25.2029,25.1791,25.2029,1311.0986307155,0
+IBTI.US,D,20210601,000000,25.1292,25.1791,25.1292,25.1691,2416.5544004541,0
+IBTI.US,D,20210602,000000,25.1791,25.198,25.1791,25.189,3526.0227138216,0
+IBTI.US,D,20210603,000000,25.1442,25.1442,25.1242,25.1292,2804.767996542,0
+IBTI.US,D,20210604,000000,25.2279,25.2449,25.2229,25.2379,2148.7171132307,0
+IBTI.US,D,20210607,000000,25.2279,25.2279,25.2179,25.2269,855.6749288449,0
+IBTI.US,D,20210609,000000,25.3475,25.3515,25.3276,25.3475,3903.2018149302,0
+IBTI.US,D,20210610,000000,25.3375,25.3984,25.3375,25.3984,406.27004241757,0
+IBTI.US,D,20210611,000000,25.3874,25.3874,25.3575,25.3694,2737.5578907593,0
+IBTI.US,D,20210614,000000,25.3326,25.3326,25.2977,25.2977,568.77805938459,0
+IBTI.US,D,20210615,000000,25.3077,25.3077,25.2937,25.3027,1640.1272082783,0
+IBTI.US,D,20210616,000000,25.3276,25.3276,25.1342,25.1342,6232.4833914576,0
+IBTI.US,D,20210617,000000,25.1691,25.2229,25.1691,25.195,2058.4348815823,0
+IBTI.US,D,20210618,000000,25.1591,25.2877,25.1591,25.2827,3494.9255006983,0
+IBTI.US,D,20210621,000000,25.2229,25.2419,25.2229,25.2419,735.29861998043,0
+IBTI.US,D,20210622,000000,25.2479,25.2777,25.2479,25.2727,2377.4321000732,0
+IBTI.US,D,20210623,000000,25.2727,25.2727,25.2329,25.2329,1021.1923535335,0
+IBTI.US,D,20210624,000000,25.2429,25.2429,25.2329,25.2329,1485.6442785689,0
+IBTI.US,D,20210625,000000,25.189,25.194,25.1781,25.194,1519.7508994139,0
+IBTI.US,D,20210628,000000,25.2479,25.2577,25.2479,25.2529,1233.8571658608,0
+IBTI.US,D,20210629,000000,25.2429,25.2577,25.2379,25.2558,2809.783676078,0
+IBTI.US,D,20210630,000000,25.2977,25.3176,25.2897,25.2897,2207.9021317557,0
+IBTI.US,D,20210701,000000,25.2927,25.2927,25.2479,25.2677,2684.3916876775,0
+IBTI.US,D,20210702,000000,25.2977,25.3475,25.2977,25.3475,17481.649454842,0
+IBTI.US,D,20210706,000000,25.4622,25.4622,25.4562,25.4622,1349.2177951892,0
+IBTI.US,D,20210707,000000,25.503,25.503,25.4771,25.503,883.76273424661,0
+IBTI.US,D,20210708,000000,25.5758,25.5758,25.5619,25.5619,747.33625086688,0
+IBTI.US,D,20210709,000000,25.492,25.492,25.4771,25.4771,333.04112119168,0
+IBTI.US,D,20210712,000000,25.4672,25.4672,25.4572,25.4672,1255.9261558192,0
+IBTI.US,D,20210713,000000,25.4771,25.4771,25.4024,25.4024,2811.7899478924,0
+IBTI.US,D,20210714,000000,25.4721,25.492,25.4721,25.492,1538.8104816507,0
+IBTI.US,D,20210715,000000,25.507,25.5519,25.497,25.5519,1684.2651881953,0
+IBTI.US,D,20210716,000000,25.5419,25.5469,25.5269,25.5469,1097.430682481,0
+IBTI.US,D,20210719,000000,25.6954,25.7253,25.6954,25.7054,1249.907340376,0
+IBTI.US,D,20210720,000000,25.7702,25.7762,25.6904,25.7104,653131.75782137,0
+IBTI.US,D,20210721,000000,25.6317,25.6317,25.5917,25.5917,1498.6850453626,0
+IBTI.US,D,20210722,000000,25.6317,25.6795,25.6317,25.6456,283862.38334102,0
+IBTI.US,D,20210723,000000,25.5768,25.6217,25.5768,25.6197,52450.967179969,0
+IBTI.US,D,20210726,000000,25.6267,25.6267,25.6117,25.6117,1452.5407936312,0
+IBTI.US,D,20210727,000000,25.6755,25.6755,25.6755,25.6755,1225.8320786031,0
+IBTI.US,D,20210728,000000,25.6456,25.6904,25.6356,25.6904,1310.0954948082,0
+IBTI.US,D,20210729,000000,25.6317,25.6406,25.6267,25.6406,4247.2774311012,0
+IBTI.US,D,20210730,000000,25.6755,25.7054,25.6755,25.6904,25714.385845264,0
+IBTI.US,D,20210802,000000,25.7452,25.7662,25.7452,25.7532,1636.1146646495,0
+IBTI.US,D,20210803,000000,25.7752,25.7852,25.7602,25.7702,12319.51207637,0
+IBTI.US,D,20210804,000000,25.7452,25.7452,25.7403,25.7403,353.10383933576,0
+IBTI.US,D,20210805,000000,25.6755,25.6755,25.6555,25.6635,924.89130644196,0
+IBTI.US,D,20210806,000000,25.5817,25.5867,25.5619,25.5619,5019.6920796481,0
+IBTI.US,D,20210809,000000,25.5867,25.5867,25.517,25.521,1811.6634484102,0
+IBTI.US,D,20210810,000000,25.512,25.518,25.4821,25.4821,10605.152810959,0
+IBTI.US,D,20210811,000000,25.4672,25.51,25.4672,25.51,602.88468022952,0
+IBTI.US,D,20210812,000000,25.4881,25.504,25.4672,25.4821,1643.1366159999,0
+IBTI.US,D,20210813,000000,25.507,25.5718,25.507,25.5718,367.14774203661,0
+IBTI.US,D,20210817,000000,25.6267,25.6267,25.6267,25.6267,394.23241153112,0
+IBTI.US,D,20210819,000000,25.6376,25.6376,25.6317,25.6317,239.74948182172,0
+IBTI.US,D,20210820,000000,25.6167,25.6257,25.5967,25.5997,907.8379960195,0
+IBTI.US,D,20210823,000000,25.5967,25.6217,25.5967,25.6217,198.62090962637,0
+IBTI.US,D,20210824,000000,25.5867,25.5867,25.5669,25.5669,526.64635128203,0
+IBTI.US,D,20210825,000000,25.512,25.512,25.492,25.492,210.65854051281,0
+IBTI.US,D,20210826,000000,25.507,25.507,25.492,25.492,1852.7920206055,0
+IBTI.US,D,20210827,000000,25.4871,25.5619,25.4871,25.5619,2213.9209471989,0
+IBTI.US,D,20210830,000000,25.5867,25.6117,25.5867,25.6117,2205.8958599413,0
+IBTI.US,D,20210831,000000,25.6067,25.6067,25.5768,25.5768,571.7874671062,0
+IBTI.US,D,20210902,000000,25.5688,25.5817,25.5688,25.5817,297.93136443955,0
+IBTI.US,D,20210903,000000,25.5569,25.5569,25.5519,25.5519,25237.896289342,0
+IBTI.US,D,20210907,000000,25.4771,25.4851,25.4771,25.4821,415.2982655824,0
+IBTI.US,D,20210908,000000,25.497,25.5259,25.497,25.5259,1118.4965365323,0
+IBTI.US,D,20210909,000000,25.5439,25.5718,25.5439,25.5718,245.76829726495,0
+IBTI.US,D,20210910,000000,25.516,25.516,25.512,25.512,412.28885786079,0
+IBTI.US,D,20210914,000000,25.5907,25.6017,25.5907,25.5917,917.86935509154,0
+IBTI.US,D,20210915,000000,25.5559,25.5619,25.5369,25.5619,899.81290876187,0
+IBTI.US,D,20210916,000000,25.498,25.498,25.492,25.492,760.37701766053,0
+IBTI.US,D,20210917,000000,25.4222,25.4472,25.4222,25.4332,649.0289319609,0
+IBTI.US,D,20210921,000000,25.5449,25.5449,25.514,25.514,434.35784781927,0
+IBTI.US,D,20210923,000000,25.4143,25.4143,25.3565,25.3565,1473.6066476825,0
+IBTI.US,D,20210924,000000,25.3077,25.3077,25.2977,25.2977,323.00976211964,0
+IBTI.US,D,20210927,000000,25.2627,25.2627,25.2429,25.2429,422.32021693283,0
+IBTI.US,D,20210928,000000,25.1641,25.1641,25.1641,25.1641,243.76202545054,0
+IBTI.US,D,20210929,000000,25.2179,25.2179,25.2179,25.2179,235.73693819291,0
+IBTI.US,D,20210930,000000,25.2059,25.2329,25.2059,25.2329,841.63102614404,0
+IBTI.US,D,20211001,000000,25.2777,25.2977,25.2777,25.2977,433.35471191207,0
+IBTI.US,D,20211004,000000,25.2797,25.2797,25.2727,25.2727,283.88746173869,0
+IBTI.US,D,20211005,000000,25.2229,25.2229,25.2179,25.2199,8599.8841324587,0
+IBTI.US,D,20211007,000000,25.1691,25.1691,25.1491,25.1491,1189.7191859438,0
+IBTI.US,D,20211008,000000,25.1192,25.1192,25.1042,25.1042,1403.3871341782,0
+IBTI.US,D,20211011,000000,25.0295,25.0993,25.0295,25.0594,1008.1515867399,0
+IBTI.US,D,20211012,000000,25.0983,25.1192,25.0983,25.1192,874.73451108177,0
+IBTI.US,D,20211013,000000,25.1462,25.1462,25.1292,25.1392,993.10454813183,0
+IBTI.US,D,20211014,000000,25.1691,25.1741,25.1641,25.1741,502.57108950914,0
+IBTI.US,D,20211015,000000,25.0993,25.0993,25.0744,25.0744,652.03833968251,0
+IBTI.US,D,20211018,000000,25.0315,25.0315,25.0295,25.0295,259.8121999658,0
+IBTI.US,D,20211019,000000,25.0265,25.0265,24.9847,24.9847,1206.7724963662,0
+IBTI.US,D,20211020,000000,24.9946,24.9996,24.9946,24.9946,470.47074047861,0
+IBTI.US,D,20211021,000000,24.9199,24.9249,24.9149,24.9149,2979.3136443955,0
+IBTI.US,D,20211022,000000,24.9697,24.9697,24.9627,24.9627,789.46795896944,0
+IBTI.US,D,20211025,000000,24.9896,25.0196,24.9896,24.9926,1070.3460129865,0
+IBTI.US,D,20211026,000000,24.9787,24.9996,24.9787,24.9946,33035.271696038,0
+IBTI.US,D,20211027,000000,24.9996,25.0943,24.9996,25.0844,1381.3181442197,0
+IBTI.US,D,20211028,000000,25.0394,25.0494,25.0196,25.0196,635.98816516725,0
+IBTI.US,D,20211029,000000,24.9497,25.0106,24.9497,25.0106,1180.6909627789,0
+IBTI.US,D,20211101,000000,24.9597,25.0245,24.9597,25.0245,764.38956128935,0
+IBTI.US,D,20211102,000000,25.0774,25.0983,25.0774,25.0794,794.48363850546,0
+IBTI.US,D,20211103,000000,25.0694,25.0694,25.0096,25.0464,2212.9178112917,0
+IBTI.US,D,20211104,000000,25.0894,25.1392,25.0894,25.1392,1003.1359072039,0
+IBTI.US,D,20211110,000000,25.1082,25.1082,25.0245,25.0245,462.44565322098,0
+IBTI.US,D,20211111,000000,24.9866,24.9866,24.9398,24.9697,581.81882617824,0
+IBTI.US,D,20211112,000000,24.9996,25.0345,24.9896,25.0046,1571.9139665885,0
+IBTI.US,D,20211116,000000,24.9289,24.9597,24.9219,24.9249,1616.0519465054,0
+IBTI.US,D,20211117,000000,24.9438,24.9956,24.9438,24.9956,1439.5000268375,0
+IBTI.US,D,20211118,000000,25.0096,25.0166,24.9976,25.0096,638.99757288886,0
+IBTI.US,D,20211119,000000,25.0894,25.0894,25.0394,25.0394,1271.9763303345,0
+IBTI.US,D,20211122,000000,24.8999,24.9099,24.8999,24.9099,845.64356977286,0
+IBTI.US,D,20211123,000000,24.8501,24.8591,24.8281,24.8281,724.26412500119,0
+IBTI.US,D,20211124,000000,24.8371,24.87,24.8371,24.87,15301.835128488,0
+IBTI.US,D,20211126,000000,25.0844,25.1162,25.0694,25.1092,14024.843118617,0
+IBTI.US,D,20211129,000000,25.0983,25.1092,25.0774,25.0993,1889.9080491721,0
+IBTI.US,D,20211130,000000,25.1541,25.1721,25.1192,25.1691,1100.4400902026,0
+IBTI.US,D,20211201,000000,25.1721,25.189,25.1721,25.189,312.97840304761,0
+IBTI.US,D,20211203,000000,25.194,25.2489,25.194,25.2489,1371.2867851477,0
+IBTI.US,D,20211206,000000,25.1392,25.1392,25.1292,25.1392,180.5644632967,0
+IBTI.US,D,20211208,000000,25.0046,25.0245,25.0046,25.0245,712.22649411474,0
+IBTI.US,D,20211209,000000,25.0794,25.0794,25.0594,25.0594,306.95958760438,0
+IBTI.US,D,20211210,000000,25.1072,25.1072,25.0694,25.0744,669.09165010498,0
+IBTI.US,D,20211213,000000,25.1292,25.1541,25.1292,25.1541,214.67108414163,0
+IBTI.US,D,20211214,000000,25.1102,25.1102,25.1092,25.1092,332.03798528448,0
+IBTI.US,D,20211215,000000,25.0594,25.0594,25.0594,25.0594,292.91568490353,0
+IBTI.US,D,20211216,000000,25.1192,25.1531,25.1192,25.1442,784.45227943342,0
+IBTI.US,D,20211217,000000,25.189,25.189,25.1621,25.1691,644.01325242488,0
+IBTI.US,D,20211220,000000,25.198,25.2379,25.198,25.2379,1362.2585619828,0
+IBTI.US,D,20211221,000000,25.0794,25.0894,25.0694,25.0894,1500.691317177,0
+IBTI.US,D,20211222,000000,25.0993,25.0993,25.0963,25.0983,682.13241689863,0
+IBTI.US,D,20211223,000000,25.0594,25.0594,25.0594,25.0594,32476.524995725,0
+IBTI.US,D,20211227,000000,25.0694,25.0694,25.0694,25.0694,201.63031734798,0
+IBTI.US,D,20211229,000000,25.0076,25.0076,24.9916,24.9916,625.95680609521,0
+IBTI.US,D,20211230,000000,25.0295,25.0494,25.0196,25.0424,2153.7327927667,0
+IBTI.US,D,20211231,000000,25.0664,25.0684,25.0295,25.0295,811.53694892793,0
+IBTI.US,D,20220103,000000,24.8999,24.9049,24.87,24.87,18926.165161216,0
+IBTI.US,D,20220104,000000,24.8501,24.8611,24.8351,24.8611,1013.1672662759,0
+IBTI.US,D,20220105,000000,24.8202,24.8202,24.7703,24.7753,715.23590183636,0
+IBTI.US,D,20220106,000000,24.7056,24.7154,24.7056,24.7154,301.94390806836,0
+IBTI.US,D,20220107,000000,24.6417,24.6706,24.6417,24.6607,47071.149309634,0
+IBTI.US,D,20220111,000000,24.6318,24.6806,24.6318,24.6806,107.33554207081,0
+IBTI.US,D,20220112,000000,24.6986,24.7304,24.6956,24.6956,2263.0746066519,0
+IBTI.US,D,20220113,000000,24.6996,24.7504,24.6996,24.7504,3437.7467539876,0
+IBTI.US,D,20220114,000000,24.6906,24.6906,24.6268,24.6268,1002.1327712967,0
+IBTI.US,D,20220118,000000,24.5521,24.5521,24.4723,24.4723,441.3797991697,0
+IBTI.US,D,20220119,000000,24.4922,24.5521,24.4922,24.5321,1461.569016796,0
+IBTI.US,D,20220120,000000,24.5521,24.5521,24.5521,24.5521,449.40488642733,0
+IBTI.US,D,20220121,000000,24.6487,24.6497,24.6417,24.6477,490.53345862269,0
+IBTI.US,D,20220124,000000,24.7076,24.7076,24.6447,24.6467,777.430328083,0
+IBTI.US,D,20220125,000000,24.6706,24.6706,24.6218,24.6218,22667.862095085,0
+IBTI.US,D,20220126,000000,24.6288,24.6288,24.4902,24.4902,1419.4373086935,0
+IBTI.US,D,20220127,000000,24.5421,24.5569,24.5321,24.5321,19509.990259208,0
+IBTI.US,D,20220131,000000,24.5819,24.5819,24.5819,24.5819,642.00698061047,0
+IBTI.US,D,20220201,000000,24.5521,24.5889,24.5521,24.5609,20294.442538642,0
+IBTI.US,D,20220207,000000,24.3726,24.3726,24.3726,24.3726,157.49233743101,0
+IBTI.US,D,20220208,000000,24.3228,24.3327,24.3228,24.3327,817.55576437115,0
+IBTI.US,D,20220209,000000,24.3426,24.3426,24.3228,24.3376,303.95017988277,0
+IBTI.US,D,20220210,000000,24.2111,24.2111,24.1373,24.1373,483.51150727226,0
+IBTI.US,D,20220211,000000,24.1831,24.2908,24.1831,24.2828,1107.4620415531,0
+IBTI.US,D,20220214,000000,24.1742,24.2529,24.1732,24.2529,678.11987326981,0
+IBTI.US,D,20220215,000000,24.1801,24.1821,24.1533,24.1533,2360.3787896507,0
+IBTI.US,D,20220216,000000,24.2031,24.2131,24.2031,24.2131,1013.1672662759,0
+IBTI.US,D,20220217,000000,24.3028,24.3028,24.3028,24.3028,264.82787950182,0
+IBTI.US,D,20220222,000000,24.3128,24.3386,24.3128,24.3386,572.79060301341,0
+IBTI.US,D,20220223,000000,24.2629,24.3008,24.2629,24.2759,1473.6066476825,0
+IBTI.US,D,20220224,000000,24.3228,24.3327,24.3078,24.3078,618.93485474478,0
+IBTI.US,D,20220228,000000,24.4723,24.4922,24.4523,24.4922,1534.7979380219,0
+IBTI.US,D,20220301,000000,24.6786,24.6996,24.6786,24.6806,571.7874671062,0
+IBTI.US,D,20220302,000000,24.4723,24.5311,24.4424,24.4424,933.9195296068,0
+IBTI.US,D,20220303,000000,24.4822,24.4892,24.4723,24.4892,995.11081994623,0
+IBTI.US,D,20220304,000000,24.6507,24.6507,24.6417,24.6417,156.4892015238,0
+IBTI.US,D,20220308,000000,24.4304,24.4304,24.4124,24.4224,1127.5247596971,0
+IBTI.US,D,20220309,000000,24.3327,24.3327,24.3228,24.3228,976.05123770936,0
+IBTI.US,D,20220310,000000,24.2151,24.233,24.1931,24.233,721.25471727958,0
+IBTI.US,D,20220311,000000,24.2231,24.2231,24.2031,24.2031,687.14809643465,0
+IBTI.US,D,20220314,000000,24.0416,24.0416,23.9858,23.9858,389.2167319951,0
+IBTI.US,D,20220315,000000,24.0426,24.0426,23.9758,23.9788,1055.2989743785,0
+IBTI.US,D,20220316,000000,23.924,23.9389,23.924,23.9389,1093.4181388522,0
+IBTI.US,D,20220317,000000,23.9439,23.9539,23.9031,23.9031,588.84077752867,0
+IBTI.US,D,20220318,000000,23.9449,23.9549,23.9449,23.9549,231.72439456409,0
+IBTI.US,D,20220321,000000,23.7246,23.7246,23.7036,23.7036,1182.6972345934,0
+IBTI.US,D,20220322,000000,23.615,23.615,23.615,23.615,181.5675992039,0
+IBTI.US,D,20220323,000000,23.6548,23.7096,23.6458,23.7096,773.41778445418,0
+IBTI.US,D,20220324,000000,23.6249,23.6558,23.6249,23.6249,1992.2279117069,0
+IBTI.US,D,20220325,000000,23.4066,23.4275,23.4066,23.4275,877.74391880338,0
+IBTI.US,D,20220328,000000,23.4883,23.4883,23.4365,23.4455,10964.275465738,0
+IBTI.US,D,20220329,000000,23.5153,23.5253,23.5153,23.5203,5362.7645599119,0
+IBTI.US,D,20220331,000000,23.6249,23.6448,23.6249,23.6448,452.41429414894,0
+IBTI.US,D,20220401,000000,23.4763,23.4863,23.4665,23.4665,3392.6056381635,0
+IBTI.US,D,20220405,000000,23.2471,23.277,23.2441,23.2521,4513.1084465102,0
+IBTI.US,D,20220406,000000,23.2521,23.257,23.2072,23.2272,4422.8262148618,0
+IBTI.US,D,20220407,000000,23.2072,23.2172,23.1873,23.2072,4430.8513021195,0
+IBTI.US,D,20220408,000000,23.1573,23.1573,23.1275,23.1275,740.31429951645,0
+IBTI.US,D,20220412,000000,23.1773,23.2182,23.1773,23.2172,2615.1753100805,0
+IBTI.US,D,20220413,000000,23.307,23.307,23.2332,23.2332,1614.045674691,0
+IBTI.US,D,20220414,000000,23.2172,23.2172,23.0796,23.0816,3784.8317778802,0
+IBTI.US,D,20220418,000000,23.1045,23.1045,23.0477,23.0477,622.9473983736,0
+IBTI.US,D,20220419,000000,22.96,22.96,22.9082,22.9082,246.77143317215,0
+IBTI.US,D,20220420,000000,23.0048,23.0098,22.9879,23.0098,546.70906942611,0
+IBTI.US,D,20220421,000000,22.8912,22.8942,22.8483,22.8942,5555.366654095,0
+IBTI.US,D,20220422,000000,22.941,22.941,22.8982,22.9182,2938.1850722001,0
+IBTI.US,D,20220425,000000,23.0577,23.1165,23.0378,23.0378,1873.8578746568,0
+IBTI.US,D,20220426,000000,23.1573,23.1643,23.1475,23.1475,2005.2686785005,0
+IBTI.US,D,20220427,000000,23.1315,23.1315,23.0777,23.0777,1178.6846909645,0
+IBTI.US,D,20220428,000000,23.0278,23.0278,22.9979,23.0198,1169.6564677997,0
+IBTI.US,D,20220429,000000,22.958,22.961,22.9281,22.9281,1635.1115287423,0
+IBTI.US,D,20220502,000000,22.8185,22.8185,22.8185,22.8185,174.54564785347,0
+IBTI.US,D,20220503,000000,22.8882,22.9182,22.8235,22.8235,5762.012650979,0
+IBTI.US,D,20220504,000000,22.7985,22.948,22.7785,22.948,5536.3070718581,0
+IBTI.US,D,20220505,000000,22.7475,22.8185,22.7475,22.8185,280.87805401708,0
+IBTI.US,D,20220506,000000,22.8185,22.8185,22.7387,22.7387,2281.1310529816,0
+IBTI.US,D,20220509,000000,22.7985,22.8709,22.7985,22.8709,4984.582322896,0
+IBTI.US,D,20220510,000000,22.9488,22.958,22.8982,22.8982,13842.272383507,0
+IBTI.US,D,20220511,000000,22.8571,22.9864,22.8571,22.9864,4075.7411909693,0
+IBTI.US,D,20220512,000000,23.0675,23.0974,23.0432,23.0777,2609.1564946373,0
+IBTI.US,D,20220513,000000,22.968,23.0154,22.968,22.968,3035.4892551989,0
+IBTI.US,D,20220516,000000,23.0876,23.095,23.0627,23.0677,1938.0585727179,0
+IBTI.US,D,20220517,000000,22.9182,22.948,22.9093,22.9182,8541.7022498409,0
+IBTI.US,D,20220518,000000,22.9082,23.0178,22.9032,23.0078,4881.259324454,0
+IBTI.US,D,20220519,000000,23.1275,23.1475,23.0678,23.0876,4610.412629509,0
+IBTI.US,D,20220520,000000,23.0777,23.1524,23.0777,23.1425,9007.1573107835,0
+IBTI.US,D,20220523,000000,23.1075,23.1075,23.0477,23.0477,2098.5603178705,0
+IBTI.US,D,20220524,000000,23.2122,23.2371,23.1873,23.1873,3428.7185308228,0
+IBTI.US,D,20220525,000000,23.2222,23.2371,23.2102,23.2371,1138.5592546764,0
+IBTI.US,D,20220526,000000,23.257,23.267,23.1973,23.2371,1687.2745959169,0
+IBTI.US,D,20220527,000000,23.267,23.267,23.2322,23.2322,409.27945013918,0
+IBTI.US,D,20220531,000000,23.0926,23.1175,23.0926,23.1075,838.62161842243,0
+IBTI.US,D,20220601,000000,22.958,22.9636,22.938,22.943,1023.1986253479,0
+IBTI.US,D,20220602,000000,22.948,22.9879,22.948,22.9714,3178.937689929,0
+IBTI.US,D,20220603,000000,22.9557,22.9557,22.9281,22.9281,429.34216828325,0
+IBTI.US,D,20220606,000000,22.839,22.8434,22.8185,22.8284,849.65611340167,0
+IBTI.US,D,20220607,000000,22.8982,22.8982,22.8832,22.8832,558.74670031255,0
+IBTI.US,D,20220608,000000,22.8335,22.8384,22.8335,22.8384,8832.61166293,0
+IBTI.US,D,20220609,000000,22.7975,22.8105,22.7885,22.7985,1912.9801750378,0
+IBTI.US,D,20220610,000000,22.6689,22.6888,22.5892,22.5892,2617.1815818949,0
+IBTI.US,D,20220613,000000,22.3997,22.4197,22.2204,22.3,2859.9404714382,0
+IBTI.US,D,20220614,000000,22.32,22.32,22.1655,22.1674,3926.2739407959,0
+IBTI.US,D,20220615,000000,22.2851,22.4197,22.2402,22.4044,3877.1202813429,0
+IBTI.US,D,20220616,000000,22.4197,22.5194,22.3798,22.5194,4482.0112333869,0
+IBTI.US,D,20220617,000000,22.5244,22.5294,22.4595,22.4995,13724.905482363,0
+IBTI.US,D,20220621,000000,22.4297,22.4496,22.4197,22.4297,6420.0698061047,0
+IBTI.US,D,20220622,000000,22.624,22.649,22.6042,22.639,7599.7576329765,0
+IBTI.US,D,20220623,000000,22.7487,22.8334,22.7337,22.7487,2349.3442946715,0
+IBTI.US,D,20220624,000000,22.7138,22.7686,22.6888,22.6988,5319.6297159021,0
+IBTI.US,D,20220627,000000,22.629,22.6639,22.6091,22.6091,1791.6007302661,0
+IBTI.US,D,20220628,000000,22.5776,22.619,22.5692,22.6042,2498.8115448448,0
+IBTI.US,D,20220629,000000,22.639,22.7238,22.639,22.7238,794.48363850546,0
+IBTI.US,D,20220630,000000,22.9082,22.9082,22.8782,22.8782,861.69374428812,0
+IBTI.US,D,20220701,000000,23.0677,23.1475,23.0378,23.0577,3770.7878751793,0
+IBTI.US,D,20220705,000000,23.1275,23.1673,23.1175,23.1175,1549.84497663,0
+IBTI.US,D,20220706,000000,23.0278,23.0278,22.938,22.958,1487.6505503833,0
+IBTI.US,D,20220707,000000,22.8806,22.8882,22.8185,22.8384,89731.510035292,0
+IBTI.US,D,20220708,000000,22.7835,22.7985,22.7271,22.7587,53120.058830073,0
+IBTI.US,D,20220711,000000,22.8235,22.8882,22.8235,22.8483,17784.596498818,0
+IBTI.US,D,20220712,000000,22.958,22.978,22.9182,22.9182,7189.4750469301,0
+IBTI.US,D,20220713,000000,22.7985,22.968,22.7931,22.9281,8100.3224506712,0
+IBTI.US,D,20220714,000000,22.7985,22.8882,22.7686,22.8483,93231.451215527,0
+IBTI.US,D,20220715,000000,22.8882,22.9231,22.8882,22.8982,3483.891005719,0
+IBTI.US,D,20220718,000000,22.8185,22.8683,22.8185,22.8583,748.33938677408,0
+IBTI.US,D,20220719,000000,22.8284,22.8284,22.7785,22.7785,40030.138376971,0
+IBTI.US,D,20220720,000000,22.8284,22.8284,22.7455,22.7455,800.50245394868,0
+IBTI.US,D,20220721,000000,22.8185,22.958,22.8185,22.958,14087.037544863,0
+IBTI.US,D,20220722,000000,23.1375,23.1475,23.1175,23.1388,655.04774740412,0
+IBTI.US,D,20220725,000000,23.0975,23.0975,23.0577,23.0941,1892.9174568937,0
+IBTI.US,D,20220726,000000,23.1948,23.1948,23.1075,23.1075,24166.547140448,0
+IBTI.US,D,20220727,000000,23.1412,23.2172,23.1412,23.1673,44758.921043529,0
+IBTI.US,D,20220728,000000,23.3638,23.3667,23.2772,23.3468,1321.1299897875,0
+IBTI.US,D,20220729,000000,23.287,23.3966,23.287,23.3501,30871.507544198,0
+IBTI.US,D,20220801,000000,23.4167,23.4266,23.3867,23.4167,10056.581490362,0
+IBTI.US,D,20220802,000000,23.3268,23.3268,23.1671,23.1671,1118.0658441168,0
+IBTI.US,D,20220803,000000,23.1372,23.207,23.0972,23.207,1599.9562303356,0
+IBTI.US,D,20220804,000000,23.2769,23.3168,23.2669,23.3153,5938.9734085344,0
+IBTI.US,D,20220805,000000,23.0673,23.0723,23.0473,23.0673,7191.2873020344,0
+IBTI.US,D,20220808,000000,23.1272,23.1372,23.1272,23.1372,292.5405255216,0
+IBTI.US,D,20220809,000000,23.0773,23.0773,23.0573,23.0773,2230.1205815448,0
+IBTI.US,D,20220810,000000,23.2115,23.227,23.1172,23.1172,1917.5430337272,0
+IBTI.US,D,20220811,000000,23.1257,23.1272,23.0274,23.0274,2543.6999804772,0
+IBTI.US,D,20220812,000000,23.0713,23.0713,23.0275,23.0637,2268.1909239072,0
+IBTI.US,D,20220815,000000,23.1662,23.1662,23.1272,23.1272,4262.876493474,0
+IBTI.US,D,20220816,000000,23.0673,23.0873,23.0673,23.0873,1049.9399683104,0
+IBTI.US,D,20220817,000000,22.9835,22.9874,22.9375,22.9675,2201.0668992156,0
+IBTI.US,D,20220818,000000,23.0473,23.0473,22.9937,23.0074,2516.6500003776,0
+IBTI.US,D,20220819,000000,22.8847,22.9026,22.8847,22.8976,1178.1769110048,0
+IBTI.US,D,20220822,000000,22.8678,22.8678,22.8078,22.8277,6914.7763943496,0
+IBTI.US,D,20220823,000000,22.7878,22.9076,22.7878,22.7978,2640.8795386128,0
+IBTI.US,D,20220824,000000,22.7179,22.7279,22.7179,22.7279,158.2924761384,0
+IBTI.US,D,20220825,000000,22.7548,22.8178,22.7548,22.8178,1745.2246419816,0
+IBTI.US,D,20220826,000000,22.7938,22.7938,22.7674,22.7778,1034.9122015884,0
+IBTI.US,D,20220829,000000,22.708,22.708,22.6867,22.698,1739.2135352928,0
+IBTI.US,D,20220830,000000,22.668,22.6931,22.6581,22.693,4037.459992644,0
+IBTI.US,D,20220831,000000,22.618,22.618,22.618,22.618,7.0129578036,0
+IBTI.US,D,20220901,000000,22.5183,22.5183,22.4747,22.4984,6224.5009762524,0
+IBTI.US,D,20220902,000000,22.6381,22.6381,22.5882,22.6081,1357.508260554,0
+IBTI.US,D,20220906,000000,22.4345,22.4584,22.4245,22.4396,3674.7898890864,0
+IBTI.US,D,20220907,000000,22.5063,22.5483,22.5063,22.5483,2847.2608682616,0
+IBTI.US,D,20220908,000000,22.5383,22.5383,22.4894,22.5048,2650.8980497608,0
+IBTI.US,D,20220909,000000,22.4984,22.5083,22.4702,22.4702,1572.906250236,0
+IBTI.US,D,20220912,000000,22.5234,22.5582,22.444,22.4534,277552.83284419,0
+IBTI.US,D,20220913,000000,22.3287,22.3386,22.3187,22.3386,2174.016919116,0
+IBTI.US,D,20220914,000000,22.3087,22.3486,22.2987,22.3137,8514.7326246852,0
+IBTI.US,D,20220915,000000,22.2788,22.2788,22.2338,22.2488,20706.258840686,0
+IBTI.US,D,20220916,000000,22.2388,22.3137,22.2388,22.2987,28445.558702516,0
+IBTI.US,D,20220919,000000,22.2189,22.2488,22.2089,22.2315,20597.057069173,0
+IBTI.US,D,20220920,000000,22.149,22.1788,22.139,22.139,2420.4722933568,0
+IBTI.US,D,20220921,000000,22.149,22.174,22.1202,22.174,3496.460390652,0
+IBTI.US,D,20220922,000000,21.9593,21.9885,21.9537,21.9544,7988.7607894152,0
+IBTI.US,D,20220923,000000,21.9384,21.9394,21.8895,21.9269,7015.9633569444,0
+IBTI.US,D,20220926,000000,21.8346,21.8396,21.6699,21.6945,13941.760113557,0
+IBTI.US,D,20220927,000000,21.7298,21.7298,21.615,21.62,12376.868672239,0
+IBTI.US,D,20220928,000000,21.8246,21.9693,21.8246,21.9594,5265.7294593888,0
+IBTI.US,D,20220929,000000,21.8518,21.907,21.8396,21.8595,12669.409197761,0
+IBTI.US,D,20220930,000000,21.9011,21.9194,21.792,21.8096,4707.6983884452,0
+IBTI.US,D,20221003,000000,22.074,22.074,21.9594,21.9693,4468.255972008,0
+IBTI.US,D,20221004,000000,21.9974,22.0891,21.9974,22.0242,6983.9041212708,0
+IBTI.US,D,20221005,000000,21.8895,21.8995,21.8529,21.8695,78759.523538887,0
+IBTI.US,D,20221006,000000,21.8296,21.8296,21.7897,21.7996,3626.701035576,0
+IBTI.US,D,20221007,000000,21.7048,21.735,21.6898,21.6985,7772.3609486184,0
+IBTI.US,D,20221010,000000,21.669,21.669,21.5601,21.625,34859.409539466,0
+IBTI.US,D,20221011,000000,21.6799,21.7297,21.6399,21.6526,5959.0104308304,0
+IBTI.US,D,20221012,000000,21.6744,21.7298,21.6744,21.7098,54556.804307549,0
+IBTI.US,D,20221013,000000,21.59,21.6459,21.59,21.63,760.4049961332,0
+IBTI.US,D,20221014,000000,21.5451,21.5631,21.5451,21.5631,399.7385948052,0
+IBTI.US,D,20221017,000000,21.63,21.63,21.5789,21.5801,4919.088973668,0
+IBTI.US,D,20221018,000000,21.63,21.63,21.5701,21.63,8530.762242522,0
+IBTI.US,D,20221019,000000,21.5301,21.5301,21.4752,21.4802,5744.6142922632,0
+IBTI.US,D,20221020,000000,21.4503,21.4833,21.3505,21.3605,5721.5717166228,0
+IBTI.US,D,20221021,000000,21.3804,21.4752,21.3704,21.4703,21316.3861696,0
+IBTI.US,D,20221024,000000,21.4703,21.5002,21.4553,21.4603,9883.261247502,0
+IBTI.US,D,20221025,000000,21.629,21.6499,21.5984,21.6,3036.6107289588,0
+IBTI.US,D,20221026,000000,21.6497,21.6898,21.6497,21.6649,9330.2394321324,0
+IBTI.US,D,20221027,000000,21.7198,21.7996,21.6958,21.7996,46338.619612844,0
+IBTI.US,D,20221028,000000,21.6998,21.7497,21.6799,21.6898,17497.329719982,0
+IBTI.US,D,20221031,000000,21.625,21.64,21.59,21.6086,7388.65197165,0
+IBTI.US,D,20221101,000000,21.62,21.62,21.595,21.595,9228,0
+IBTI.US,D,20221102,000000,21.6157,21.71,21.56,21.58,8261,0
+IBTI.US,D,20221103,000000,21.45,21.516,21.45,21.51,18665,0
+IBTI.US,D,20221104,000000,21.515,21.555,21.4959,21.53,14286,0
+IBTI.US,D,20221107,000000,21.52,21.52,21.46,21.47,5303,0
+IBTI.US,D,20221108,000000,21.54,21.5784,21.5301,21.5637,24536,0
+IBTI.US,D,20221109,000000,21.6081,21.63,21.57,21.63,139307,0
+IBTI.US,D,20221110,000000,21.9,21.99,21.9,21.98,23351,0
+IBTI.US,D,20221111,000000,21.93,21.9798,21.93,21.96,18703,0
+IBTI.US,D,20221114,000000,21.94,21.94,21.89,21.92,3284,0
+IBTI.US,D,20221115,000000,22.0017,22.03,21.97,22.03,12442,0
+IBTI.US,D,20221116,000000,22.11,22.14,22.08,22.14,88320,0
+IBTI.US,D,20221117,000000,22.0483,22.0483,22.01,22.035,6439,0
+IBTI.US,D,20221118,000000,22.03,22.03,21.9619,21.97,40906,0
+IBTI.US,D,20221121,000000,22.04,22.0423,21.96,21.96,4429,0
+IBTI.US,D,20221122,000000,22.01,22.025,22,22.02,4352,0
+IBTI.US,D,20221123,000000,22.05,22.085,22.03,22.0801,14377,0
+IBTI.US,D,20221125,000000,22.07,22.08,22.056,22.08,7476,0
+IBTI.US,D,20221128,000000,22.11,22.1201,22.0701,22.1,7373,0
+IBTI.US,D,20221129,000000,22.03,22.0898,22.03,22.05,8395,0
+IBTI.US,D,20221130,000000,22.01,22.2,21.9844,22.2,82765,0
+IBTI.US,D,20221201,000000,22.19,22.33,22.19,22.33,11887,0
+IBTI.US,D,20221202,000000,22.215,22.34,22.19,22.34,59736,0
+IBTI.US,D,20221205,000000,22.27,22.27,22.18,22.18,12751,0
+IBTI.US,D,20221206,000000,22.21,22.2658,22.2,22.25,4342,0
+IBTI.US,D,20221207,000000,22.32,22.4099,22.32,22.4,26877,0
+IBTI.US,D,20221208,000000,22.3,22.3468,22.29,22.3,9236,0
+IBTI.US,D,20221209,000000,22.25,22.27,22.23,22.23,24780,0
+IBTI.US,D,20221212,000000,22.27,22.27,22.19,22.2,10892,0
+IBTI.US,D,20221213,000000,22.45,22.451,22.35,22.36,31346,0
+IBTI.US,D,20221214,000000,22.4,22.42,22.31,22.41,26302,0
+IBTI.US,D,20221215,000000,22.37,22.3785,22.33,22.36,17377,0
+IBTI.US,D,20221216,000000,22.28,22.38,22.2585,22.35,46580,0
+IBTI.US,D,20221219,000000,22.2583,22.26,22.24,22.25,17749,0
+IBTI.US,D,20221220,000000,22.15,22.1784,22.14,22.14,14916,0
+IBTI.US,D,20221221,000000,22.215,22.218,22.16,22.16,24769,0
+IBTI.US,D,20221222,000000,22.18,22.205,22.16,22.16,39677,0
+IBTI.US,D,20221223,000000,22.09,22.11,22.088,22.09,19079,0
+IBTI.US,D,20221227,000000,22.0382,22.04,21.98,21.995,14281,0
+IBTI.US,D,20221228,000000,22.005,22.008,21.955,21.965,33880,0
+IBTI.US,D,20221229,000000,21.985,22.02,21.98,22.02,25452,0
+IBTI.US,D,20221230,000000,21.96,22,21.9201,21.94,25809,0
+IBTI.US,D,20230103,000000,22.1,22.1,22.03,22.03,13904,0
+IBTI.US,D,20230104,000000,22.17,22.17,22.11,22.14,58892,0
+IBTI.US,D,20230105,000000,22.0483,22.115,22.0483,22.1,23421,0
+IBTI.US,D,20230106,000000,22.13,22.32,22.13,22.31,41829,0
+IBTI.US,D,20230109,000000,22.32,22.395,22.32,22.37,12197,0
+IBTI.US,D,20230110,000000,22.3213,22.3282,22.271,22.3,29103,0
+IBTI.US,D,20230111,000000,22.3296,22.3752,22.3296,22.3752,23167,0
+IBTI.US,D,20230112,000000,22.45,22.535,22.42,22.52,44108,0
+IBTI.US,D,20230113,000000,22.52,22.52,22.44,22.46,28401,0
+IBTI.US,D,20230117,000000,22.47,22.475,22.44,22.44,9203,0
+IBTI.US,D,20230118,000000,22.62,22.65,22.595,22.645,73477,0
+IBTI.US,D,20230119,000000,22.61,22.63,22.59,22.6,9611,0
+IBTI.US,D,20230120,000000,22.53,22.53,22.49,22.52,17256,0
+IBTI.US,D,20230123,000000,22.46,22.49,22.44,22.44,91064,0
+IBTI.US,D,20230124,000000,22.4899,22.52,22.48,22.51,73373,0
+IBTI.US,D,20230125,000000,22.54,22.56,22.5,22.535,13531,0
+IBTI.US,D,20230126,000000,22.51,22.52,22.47,22.48,83387,0
+IBTI.US,D,20230127,000000,22.43,22.46,22.43,22.455,17025,0
+IBTI.US,D,20230130,000000,22.3999,22.4,22.3924,22.4,18670,0
+IBTI.US,D,20230131,000000,22.46,22.4719,22.42,22.4719,19081,0
+IBTI.US,D,20230201,000000,22.43,22.5698,22.4,22.56,116583,0
+IBTI.US,D,20230202,000000,22.59,22.63,22.555,22.555,36830,0
+IBTI.US,D,20230203,000000,22.41,22.43,22.36,22.38,128595,0
+IBTI.US,D,20230206,000000,22.26,22.26,22.21,22.215,172156,0
+IBTI.US,D,20230207,000000,22.2159,22.28,22.17,22.19,159460,0
+IBTI.US,D,20230208,000000,22.21,22.24,22.18,22.22,65420,0
+IBTI.US,D,20230209,000000,22.2562,22.2562,22.1632,22.17,13665,0
+IBTI.US,D,20230210,000000,22.16,22.1637,22.1,22.105,20559,0
+IBTI.US,D,20230213,000000,22.1,22.124,22.1,22.12,8785,0
+IBTI.US,D,20230214,000000,22.044,22.08,22,22.0284,54272,0
+IBTI.US,D,20230215,000000,22.02,22.0299,21.98,22.01,20511,0
+IBTI.US,D,20230216,000000,21.99,22.01,21.95,21.965,15552,0
+IBTI.US,D,20230217,000000,21.95,22.02,21.95,22.015,69898,0
+IBTI.US,D,20230221,000000,21.89,21.909,21.85,21.865,11589,0
+IBTI.US,D,20230222,000000,21.91,21.914,21.88,21.88,5735,0
+IBTI.US,D,20230223,000000,21.91,21.935,21.8924,21.935,9027,0
+IBTI.US,D,20230224,000000,21.81,21.8398,21.79,21.82,21492,0
+IBTI.US,D,20230227,000000,21.88,21.88,21.86,21.875,3286,0
+IBTI.US,D,20230228,000000,21.84,21.8881,21.835,21.885,11790,0
+IBTI.US,D,20230301,000000,21.78,21.78,21.71,21.72,34305,0
+IBTI.US,D,20230302,000000,21.66,21.68,21.65,21.68,8806,0
+IBTI.US,D,20230303,000000,21.75,21.76,21.7,21.755,33924,0
+IBTI.US,D,20230306,000000,21.79,21.79,21.73,21.74,16988,0
+IBTI.US,D,20230307,000000,21.76,21.76,21.68,21.705,27107,0
+IBTI.US,D,20230308,000000,21.7694,21.78,21.67,21.69,33195,0
+IBTI.US,D,20230309,000000,21.75,21.85,21.73,21.82,39666,0
+IBTI.US,D,20230310,000000,22.06,22.12,22.01,22.11,17427,0
+IBTI.US,D,20230313,000000,22.41,22.5,22.33,22.37,40870,0
+IBTI.US,D,20230314,000000,22.215,22.2776,22.1699,22.2211,46254,0
+IBTI.US,D,20230315,000000,22.5,22.62,22.4199,22.5025,20947,0
+IBTI.US,D,20230316,000000,22.59,22.6099,22.3,22.32,15200,0
+IBTI.US,D,20230317,000000,22.44,22.59,22.44,22.5638,195505,0
+IBTI.US,D,20230320,000000,22.6,22.6,22.42,22.4495,34329,0
+IBTI.US,D,20230321,000000,22.34,22.37,22.29,22.31,19027,0
+IBTI.US,D,20230322,000000,22.26,22.56,22.26,22.5304,82030,0
+IBTI.US,D,20230323,000000,22.53,22.67,22.52,22.664,22833,0
+IBTI.US,D,20230324,000000,22.75,22.75,22.65,22.65,6879,0
+IBTI.US,D,20230327,000000,22.49,22.51,22.45,22.45,5850,0
+IBTI.US,D,20230328,000000,22.41,22.43,22.39,22.42,13888,0
+IBTI.US,D,20230329,000000,22.36,22.4,22.35,22.38,27625,0
+IBTI.US,D,20230330,000000,22.35,22.42,22.35,22.42,8061,0
+IBTI.US,D,20230331,000000,22.42,22.49,22.417,22.49,5772,0
+IBTI.US,D,20230403,000000,22.47,22.53,22.47,22.53,3022,0
+IBTI.US,D,20230404,000000,22.45,22.6597,22.45,22.64,12089,0
+IBTI.US,D,20230405,000000,22.78,22.7867,22.71,22.72,10108,0
+IBTI.US,D,20230406,000000,22.72,22.7366,22.7093,22.71,4409,0
+IBTI.US,D,20230410,000000,22.56,22.56,22.52,22.53,11477,0
+IBTI.US,D,20230411,000000,22.53,22.53,22.4969,22.52,6127,0
+IBTI.US,D,20230412,000000,22.61,22.61,22.5365,22.59,9160,0
+IBTI.US,D,20230413,000000,22.66,22.66,22.565,22.565,16049,0
+IBTI.US,D,20230414,000000,22.49,22.49,22.448,22.47,9989,0
+IBTI.US,D,20230417,000000,22.4164,22.4164,22.36,22.36,5495,0
+IBTI.US,D,20230418,000000,22.398,22.42,22.37,22.39,9791,0
+IBTI.US,D,20230419,000000,22.35,22.36,22.31,22.35,65396,0
+IBTI.US,D,20230420,000000,22.47,22.47,22.44,22.46,9011,0
+IBTI.US,D,20230421,000000,22.49,22.49,22.411,22.42,15696,0
+IBTI.US,D,20230424,000000,22.47,22.495,22.46,22.4851,11262,0
+IBTI.US,D,20230425,000000,22.61,22.68,22.595,22.675,32295,0
+IBTI.US,D,20230426,000000,22.66,22.67,22.58,22.61,24074,0
+IBTI.US,D,20230427,000000,22.54,22.54,22.48,22.5,12621,0
+IBTI.US,D,20230428,000000,22.58,22.5939,22.54,22.5939,11246,0
+IBTI.US,D,20230501,000000,22.4301,22.4301,22.38,22.39,10035,0
+IBTI.US,D,20230502,000000,22.44,22.605,22.44,22.58,20882,0
+IBTI.US,D,20230503,000000,22.64,22.71,22.63,22.71,18218,0
+IBTI.US,D,20230504,000000,22.7,22.849,22.7,22.77,364103,0
+IBTI.US,D,20230505,000000,22.65,22.655,22.62,22.64,14201,0
+IBTI.US,D,20230508,000000,22.589,22.5904,22.55,22.57,11320,0
+IBTI.US,D,20230509,000000,22.57,22.57,22.54,22.545,16776,0
+IBTI.US,D,20230510,000000,22.63,22.7,22.63,22.68,17322,0
+IBTI.US,D,20230511,000000,22.785,22.7899,22.71,22.72,17830,0
+IBTI.US,D,20230512,000000,22.7,22.7,22.61,22.61,5049,0
+IBTI.US,D,20230515,000000,22.5912,22.62,22.5801,22.62,34828,0
+IBTI.US,D,20230516,000000,22.57,22.57,22.52,22.54,18988,0
+IBTI.US,D,20230517,000000,22.55,22.55,22.47,22.49,24353,0
+IBTI.US,D,20230518,000000,22.4133,22.42,22.37,22.375,87084,0
+IBTI.US,D,20230519,000000,22.2992,22.365,22.2992,22.31,17606,0
+IBTI.US,D,20230522,000000,22.315,22.33,22.29,22.3,40547,0
+IBTI.US,D,20230523,000000,22.28,22.33,22.27,22.31,22216,0
+IBTI.US,D,20230524,000000,22.34,22.34,22.27,22.28,516850,0
+IBTI.US,D,20230525,000000,22.22,22.23,22.14,22.14,440380,0
+IBTI.US,D,20230526,000000,22.0867,22.1383,22.07,22.13,14613,0
+IBTI.US,D,20230530,000000,22.19,22.265,22.19,22.265,22463,0
+IBTI.US,D,20230531,000000,22.27,22.34,22.26,22.33,19198,0
+IBTI.US,D,20230601,000000,22.32,22.37,22.3129,22.32,19533,0
+IBTI.US,D,20230602,000000,22.2362,22.2439,22.175,22.19,13270,0
+IBTI.US,D,20230605,000000,22.22,22.22,22.1761,22.19,17460,0
+IBTI.US,D,20230606,000000,22.1887,22.19,22.17,22.19,12418,0
+IBTI.US,D,20230607,000000,22.17,22.174,22.085,22.09,16620,0
+IBTI.US,D,20230608,000000,22.1802,22.195,22.1631,22.195,9145,0
+IBTI.US,D,20230609,000000,22.15,22.15,22.11,22.13,37917,0
+IBTI.US,D,20230612,000000,22.14,22.16,22.1066,22.155,13688,0
+IBTI.US,D,20230613,000000,22.2,22.2,22.045,22.045,13978,0
+IBTI.US,D,20230614,000000,22.1,22.105,21.99,22.045,36496,0
+IBTI.US,D,20230615,000000,22.14,22.16,22.1297,22.16,5184,0
+IBTI.US,D,20230616,000000,22.0699,22.08,22.05,22.075,22406,0
+IBTI.US,D,20230620,000000,22.115,22.1496,22.108,22.12,20039,0
+IBTI.US,D,20230621,000000,22.07,22.14,22.07,22.1182,25538,0
+IBTI.US,D,20230622,000000,22.055,22.0659,22.0363,22.045,8555,0
+IBTI.US,D,20230623,000000,22.16,22.16,22.075,22.1,13236,0
+IBTI.US,D,20230626,000000,22.126,22.134,22.1139,22.12,7327,0
+IBTI.US,D,20230627,000000,22.13,22.13,22.0502,22.08,15648,0
+IBTI.US,D,20230628,000000,22.0965,22.14,22.08,22.14,17354,0
+IBTI.US,D,20230629,000000,22,22,21.9615,21.97,7415,0
+IBTI.US,D,20230630,000000,21.96,22,21.96,22,9231,0
+IBTI.US,D,20230703,000000,21.92,21.958,21.87,21.87,1433,0
+IBTI.US,D,20230705,000000,21.89,21.89,21.8038,21.81,11545,0
+IBTI.US,D,20230706,000000,21.67,21.7098,21.62,21.705,18907,0
+IBTI.US,D,20230707,000000,21.71,21.7556,21.71,21.715,7766,0
+IBTI.US,D,20230710,000000,21.76,21.83,21.76,21.83,26119,0
+IBTI.US,D,20230711,000000,21.82,21.8524,21.82,21.82,41284,0
+IBTI.US,D,20230712,000000,21.95,22.02,21.95,22,27942,0
+IBTI.US,D,20230713,000000,22.0713,22.15,22.0713,22.14,30661,0
+IBTI.US,D,20230714,000000,22.11,22.11,22.04,22.05,14131,0
+IBTI.US,D,20230717,000000,22.0405,22.0847,22.04,22.06,11998,0
+IBTI.US,D,20230718,000000,22.13,22.139,22.07,22.09,32766,0
+IBTI.US,D,20230719,000000,22.12,22.1266,22.082,22.11,416189,0
+IBTI.US,D,20230720,000000,22.04,22.04,21.9705,22,28480,0
+IBTI.US,D,20230721,000000,22.0299,22.0299,22.005,22.01,15541,0
+IBTI.US,D,20230724,000000,22.04,22.04,21.95,21.95,4414,0
+IBTI.US,D,20230725,000000,21.92,21.94,21.91,21.94,13499,0
+IBTI.US,D,20230726,000000,21.94,22.0018,21.92,21.9983,51978,0
+IBTI.US,D,20230727,000000,21.9547,21.9547,21.85,21.865,50069,0
+IBTI.US,D,20230728,000000,21.91,21.94,21.9,21.9207,25543,0
+IBTI.US,D,20230731,000000,21.9357,21.96,21.92,21.93,21587,0
+IBTI.US,D,20230801,000000,21.82,21.83,21.79,21.83,17824,0
+IBTI.US,D,20230802,000000,21.81,21.83,21.77,21.82,157983,0
+IBTI.US,D,20230803,000000,21.78,21.7848,21.76,21.77,92369,0
+IBTI.US,D,20230804,000000,21.8387,21.92,21.8387,21.915,95673,0
+IBTI.US,D,20230807,000000,21.91,21.9289,21.8901,21.91,15730,0
+IBTI.US,D,20230808,000000,21.94,21.9811,21.94,21.95,12774,0
+IBTI.US,D,20230809,000000,21.97,21.98,21.93,21.94,28442,0
+IBTI.US,D,20230810,000000,21.97,21.9708,21.86,21.86,26608,0
+IBTI.US,D,20230811,000000,21.81,21.81,21.77,21.77,4590,0
+IBTI.US,D,20230814,000000,21.75,21.77,21.72,21.72,18336,0
+IBTI.US,D,20230815,000000,21.7517,21.78,21.7176,21.73,314323,0
+IBTI.US,D,20230816,000000,21.73,21.75,21.67,21.675,110229,0
+IBTI.US,D,20230817,000000,21.71,21.71,21.6433,21.685,166566,0
+IBTI.US,D,20230818,000000,21.71,21.75,21.71,21.72,59228,0
+IBTI.US,D,20230821,000000,21.6678,21.67,21.63,21.65,37610,0
+IBTI.US,D,20230822,000000,21.62,21.66,21.6175,21.635,29979,0
+IBTI.US,D,20230823,000000,21.72,21.76,21.72,21.74,28472,0
+IBTI.US,D,20230824,000000,21.71,21.75,21.71,21.715,120763,0
+IBTI.US,D,20230825,000000,21.7,21.72,21.64,21.685,34783,0
+IBTI.US,D,20230828,000000,21.72,21.73,21.6852,21.725,16900,0
+IBTI.US,D,20230829,000000,21.71,21.84,21.71,21.835,47816,0
+IBTI.US,D,20230830,000000,21.8741,21.8741,21.83,21.835,11879,0
+IBTI.US,D,20230831,000000,21.85,21.888,21.84,21.875,13925,0
+IBTI.US,D,20230901,000000,21.86,21.86,21.7501,21.765,12823,0
+IBTI.US,D,20230905,000000,21.72,21.72,21.685,21.695,799830,0
+IBTI.US,D,20230906,000000,21.7,21.7,21.62,21.62,35769,0
+IBTI.US,D,20230907,000000,21.67,21.695,21.6522,21.695,15978,0
+IBTI.US,D,20230908,000000,21.73,21.74,21.67,21.67,30947,0
+IBTI.US,D,20230911,000000,21.6799,21.68,21.66,21.675,69868,0
+IBTI.US,D,20230912,000000,21.68,21.68,21.65,21.665,56131,0
+IBTI.US,D,20230913,000000,21.67,21.7171,21.66,21.695,15667,0
+IBTI.US,D,20230914,000000,21.7299,21.7299,21.67,21.675,24650,0
+IBTI.US,D,20230915,000000,21.64,21.66,21.635,21.65,10796,0
+IBTI.US,D,20230918,000000,21.62,21.65,21.62,21.645,16263,0
+IBTI.US,D,20230919,000000,21.62,21.62,21.58,21.585,16755,0
+IBTI.US,D,20230920,000000,21.6397,21.6462,21.555,21.555,25440,0
+IBTI.US,D,20230921,000000,21.5038,21.5299,21.5038,21.52,61777,0
+IBTI.US,D,20230922,000000,21.53,21.5758,21.53,21.56,42393,0
+IBTI.US,D,20230925,000000,21.52,21.55,21.5117,21.52,90751,0
+IBTI.US,D,20230926,000000,21.53,21.53,21.5,21.515,20595,0
+IBTI.US,D,20230927,000000,21.5366,21.5382,21.435,21.45,20053,0
+IBTI.US,D,20230928,000000,21.47,21.525,21.441,21.525,34288,0
+IBTI.US,D,20230929,000000,21.59,21.59,21.54,21.55,693320,0
+IBTI.US,D,20231002,000000,21.42,21.42,21.38,21.39,20051,0
+IBTI.US,D,20231003,000000,21.39,21.399,21.3,21.32,116499,0
+IBTI.US,D,20231004,000000,21.35,21.4,21.3259,21.395,31599,0
+IBTI.US,D,20231005,000000,21.44,21.45,21.4222,21.44,392539,0
+IBTI.US,D,20231006,000000,21.35,21.396,21.3247,21.37,32503,0
+IBTI.US,D,20231009,000000,21.5,21.56,21.48,21.56,16761,0
+IBTI.US,D,20231010,000000,21.49,21.549,21.4723,21.505,38170,0
+IBTI.US,D,20231011,000000,21.53,21.54,21.4928,21.53,48093,0
+IBTI.US,D,20231012,000000,21.49,21.495,21.4282,21.45,58953,0
+IBTI.US,D,20231013,000000,21.51,21.518,21.48,21.48,297129,0
+IBTI.US,D,20231016,000000,21.45,21.45,21.42,21.42,155708,0
+IBTI.US,D,20231017,000000,21.33,21.33,21.27,21.295,110952,0
+IBTI.US,D,20231018,000000,21.27,21.2999,21.23,21.24,198912,0
+IBTI.US,D,20231019,000000,21.23,21.26,21.21,21.24,156099,0
+IBTI.US,D,20231020,000000,21.315,21.3477,21.299,21.32,214692,0
+IBTI.US,D,20231023,000000,21.29,21.385,21.29,21.375,263861,0
+IBTI.US,D,20231024,000000,21.3595,21.3899,21.33,21.36,70157,0
+IBTI.US,D,20231025,000000,21.32,21.33,21.2746,21.29,174599,0
+IBTI.US,D,20231026,000000,21.32,21.4,21.32,21.4,66418,0
+IBTI.US,D,20231027,000000,21.41,21.43,21.385,21.425,97526,0
+IBTI.US,D,20231030,000000,21.37,21.4,21.36,21.385,124687,0
+IBTI.US,D,20231031,000000,21.39,21.4,21.37,21.38,101383,0
+IBTI.US,D,20231101,000000,21.33,21.4599,21.3252,21.445,196076,0
+IBTI.US,D,20231102,000000,21.51,21.53,21.4648,21.48,440553,0
+IBTI.US,D,20231103,000000,21.63,21.66,21.59,21.615,105232,0
+IBTI.US,D,20231106,000000,21.57,21.57,21.51,21.525,139164,0
+IBTI.US,D,20231107,000000,21.56,21.6,21.55,21.59,132451,0
+IBTI.US,D,20231108,000000,21.57,21.6199,21.57,21.605,463903,0
+IBTI.US,D,20231109,000000,21.585,21.585,21.485,21.485,422814,0
+IBTI.US,D,20231110,000000,21.5496,21.5496,21.4771,21.485,696756,0
+IBTI.US,D,20231113,000000,21.45,21.495,21.425,21.495,169387,0
+IBTI.US,D,20231114,000000,21.68,21.7199,21.6625,21.7134,215266,0
+IBTI.US,D,20231115,000000,21.64,21.64,21.59,21.615,97190,0
+IBTI.US,D,20231116,000000,21.7,21.73,21.69,21.705,158447,0
+IBTI.US,D,20231117,000000,21.6983,21.71,21.67,21.6859,456590,0
+IBTI.US,D,20231120,000000,21.68,21.7199,21.66,21.7,122815,0
+IBTI.US,D,20231121,000000,21.725,21.755,21.71,21.735,351644,0
+IBTI.US,D,20231122,000000,21.76,21.76,21.6977,21.725,128454,0
+IBTI.US,D,20231124,000000,21.68,21.6896,21.66,21.665,31799,0
+IBTI.US,D,20231127,000000,21.71,21.76,21.7,21.755,149994,0
+IBTI.US,D,20231128,000000,21.75,21.8501,21.75,21.85,246832,0
+IBTI.US,D,20231129,000000,21.91,21.94,21.89,21.92,152706,0
+IBTI.US,D,20231130,000000,21.89,21.89,21.8457,21.86,118601,0
+IBTI.US,D,20231201,000000,21.8,21.9384,21.8,21.92,133348,0
+IBTI.US,D,20231204,000000,21.88,21.9,21.845,21.865,187004,0
+IBTI.US,D,20231205,000000,21.91,21.96,21.895,21.935,145170,0
+IBTI.US,D,20231206,000000,21.96,21.97,21.9311,21.96,121827,0
+IBTI.US,D,20231207,000000,21.95,21.995,21.95,21.965,319775,0
+IBTI.US,D,20231208,000000,21.88,21.89,21.8335,21.86,88765,0
+IBTI.US,D,20231211,000000,21.84,21.86,21.81,21.855,159465,0
+IBTI.US,D,20231212,000000,21.8646,21.9,21.8498,21.87,286633,0
+IBTI.US,D,20231213,000000,21.92,22.1299,21.902,22.1092,619764,0
+IBTI.US,D,20231214,000000,22.09,22.1695,22.09,22.125,158435,0
+IBTI.US,D,20231215,000000,22.09,22.13,22.09,22.105,104307,0
+IBTI.US,D,20231218,000000,22.11,22.11,22.07,22.0847,84985,0
+IBTI.US,D,20231219,000000,22.08,22.1176,22.08,22.095,141580,0
+IBTI.US,D,20231220,000000,22.14,22.18,22.115,22.165,141464,0
+IBTI.US,D,20231221,000000,22.22,22.22,22.1596,22.17,93538,0
+IBTI.US,D,20231222,000000,22.2,22.2,22.15,22.175,111542,0
+IBTI.US,D,20231226,000000,22.16,22.18,22.145,22.1648,532997,0
+IBTI.US,D,20231227,000000,22.19,22.26,22.19,22.255,820218,0
+IBTI.US,D,20231228,000000,22.24,22.2499,22.2,22.21,349267,0
+IBTI.US,D,20231229,000000,22.2,22.235,22.185,22.215,252135,0
+IBTI.US,D,20240102,000000,22.16,22.17,22.14,22.145,130487,0
+IBTI.US,D,20240103,000000,22.12,22.1899,22.1,22.175,124781,0
+IBTI.US,D,20240104,000000,22.12,22.13,22.1,22.115,169304,0
+IBTI.US,D,20240105,000000,22.08,22.1697,22.065,22.075,184669,0
+IBTI.US,D,20240108,000000,22.1,22.1799,22.09,22.125,226520,0
+IBTI.US,D,20240109,000000,22.12,22.14,22.119,22.12,179403,0
+IBTI.US,D,20240110,000000,22.17,22.17,22.11,22.1246,249584,0
+IBTI.US,D,20240111,000000,22.16,22.22,22.1401,22.215,135042,0
+IBTI.US,D,20240112,000000,22.3,22.3099,22.25,22.28,203843,0
+IBTI.US,D,20240116,000000,22.25,22.25,22.16,22.195,308258,0
+IBTI.US,D,20240117,000000,22.12,22.12,22.09,22.115,140875,0
+IBTI.US,D,20240118,000000,22.12,22.1298,22.0947,22.1,91935,0
+IBTI.US,D,20240119,000000,22.07,22.09,22.0577,22.09,60161,0
+IBTI.US,D,20240122,000000,22.12,22.14,22.11,22.12,85276,0
+IBTI.US,D,20240123,000000,22.11,22.11,22.09,22.11,77439,0
+IBTI.US,D,20240124,000000,22.16,22.16,22.06,22.0748,150142,0
+IBTI.US,D,20240125,000000,22.13,22.15,22.1,22.14,85024,0
+IBTI.US,D,20240126,000000,22.13,22.13,22.09,22.12,111968,0
+IBTI.US,D,20240129,000000,22.13,22.19,22.13,22.18,89299,0
+IBTI.US,D,20240130,000000,22.2,22.2,22.12,22.15,138879,0
+IBTI.US,D,20240131,000000,22.25,22.29,22.22,22.29,270300,0
+IBTI.US,D,20240201,000000,22.27,22.3181,22.24,22.28,349688,0
+IBTI.US,D,20240202,000000,22.13,22.1399,22.07,22.1,244960,0
+IBTI.US,D,20240205,000000,22.03,22.03,21.97,21.99,94552,0
+IBTI.US,D,20240206,000000,22.01,22.075,22.0048,22.07,177452,0
+IBTI.US,D,20240207,000000,22.05,22.1,22.04,22.05,102317,0
+IBTI.US,D,20240208,000000,22.03,22.03,21.99,22,103654,0
+IBTI.US,D,20240209,000000,21.97,21.99,21.96,21.975,136944,0
+IBTI.US,D,20240212,000000,22,22.01,21.97,22,102868,0
+IBTI.US,D,20240213,000000,21.89,21.89,21.82,21.83,82980,0
+IBTI.US,D,20240214,000000,21.86,21.91,21.8529,21.89,140898,0
+IBTI.US,D,20240215,000000,21.96,21.96,21.9096,21.93,96653,0
+IBTI.US,D,20240216,000000,21.84,21.87,21.8321,21.87,82277,0
+IBTI.US,D,20240220,000000,21.92,21.93,21.89,21.91,102129,0
+IBTI.US,D,20240221,000000,21.92,21.92,21.85,21.86,283574,0
+IBTI.US,D,20240222,000000,21.85,21.86,21.82,21.84,219060,0
+IBTI.US,D,20240223,000000,21.85,21.89,21.84,21.88,206057,0
+IBTI.US,D,20240226,000000,21.88,21.88,21.83,21.86,68417,0
+IBTI.US,D,20240227,000000,21.85,21.8721,21.83,21.85,174214,0
+IBTI.US,D,20240228,000000,21.86,21.9,21.855,21.895,105392,0
+IBTI.US,D,20240229,000000,21.91,21.94,21.9001,21.9152,175172,0
+IBTI.US,D,20240301,000000,21.86,21.94,21.8227,21.935,115583,0
+IBTI.US,D,20240304,000000,21.8996,21.91,21.88,21.89,60777,0
+IBTI.US,D,20240305,000000,21.95,21.97,21.93,21.955,233545,0
+IBTI.US,D,20240306,000000,21.99,22.009,21.96,21.965,183963,0
+IBTI.US,D,20240307,000000,22.01,22.02,21.98,22.01,195725,0
+IBTI.US,D,20240308,000000,22.0562,22.0562,22.02,22.04,170019,0
+IBTI.US,D,20240311,000000,22.03,22.03,22,22,195739,0
+IBTI.US,D,20240312,000000,21.98,21.98,21.94,21.945,127693,0
+IBTI.US,D,20240313,000000,21.95,21.95,21.92,21.925,150262,0
+IBTI.US,D,20240314,000000,21.89,21.89,21.83,21.85,78566,0
+IBTI.US,D,20240315,000000,21.82,21.825,21.8,21.81,93004,0
+IBTI.US,D,20240318,000000,21.81,21.81,21.78,21.79,257276,0
+IBTI.US,D,20240319,000000,21.84,21.85,21.82,21.835,93064,0
+IBTI.US,D,20240320,000000,21.85,21.9,21.84,21.895,83915,0
+IBTI.US,D,20240321,000000,21.92,21.92,21.88,21.89,176082,0
+IBTI.US,D,20240322,000000,21.94,21.9586,21.94,21.95,152792,0
+IBTI.US,D,20240325,000000,21.94,21.94,21.9,21.92,100681,0
+IBTI.US,D,20240326,000000,21.9,21.9394,21.895,21.92,147313,0
+IBTI.US,D,20240327,000000,21.96,21.98,21.945,21.98,142998,0
+IBTI.US,D,20240328,000000,21.95,21.96,21.93,21.935,49303,0
+IBTI.US,D,20240401,000000,21.87,21.87,21.765,21.775,80854,0
+IBTI.US,D,20240402,000000,21.75,21.78,21.74,21.7659,108667,0
+IBTI.US,D,20240403,000000,21.74,21.79,21.72,21.785,180278,0
+IBTI.US,D,20240404,000000,21.8,21.84,21.78,21.835,513111,0
+IBTI.US,D,20240405,000000,21.78,21.805,21.74,21.75,117304,0
+IBTI.US,D,20240408,000000,21.73,21.73,21.7,21.7,99112,0
+IBTI.US,D,20240409,000000,21.75,21.77,21.745,21.755,88940,0
+IBTI.US,D,20240410,000000,21.62,21.62,21.54,21.55,101366,0
+IBTI.US,D,20240411,000000,21.6,21.6,21.55,21.5746,102299,0
+IBTI.US,D,20240412,000000,21.63,21.65,21.61,21.6248,91240,0
+IBTI.US,D,20240415,000000,21.54,21.565,21.51,21.5582,85488,0
+IBTI.US,D,20240416,000000,21.52,21.54,21.495,21.515,221875,0
+IBTI.US,D,20240417,000000,21.55,21.615,21.54,21.585,72481,0
+IBTI.US,D,20240418,000000,21.58,21.58,21.525,21.535,72108,0
+IBTI.US,D,20240419,000000,21.5593,21.5699,21.5397,21.558,137555,0
+IBTI.US,D,20240422,000000,21.54,21.57,21.54,21.555,55137,0
+IBTI.US,D,20240423,000000,21.5478,21.61,21.54,21.5948,73489,0
+IBTI.US,D,20240424,000000,21.57,21.57,21.55,21.56,64507,0
+IBTI.US,D,20240425,000000,21.51,21.54,21.5037,21.525,205835,0
+IBTI.US,D,20240426,000000,21.56,21.565,21.54,21.545,98404,0
+IBTI.US,D,20240429,000000,21.56,21.59,21.56,21.58,125317,0
+IBTI.US,D,20240430,000000,21.53,21.5586,21.52,21.525,158030,0
+IBTI.US,D,20240501,000000,21.48,21.55,21.47,21.5148,75804,0
+IBTI.US,D,20240502,000000,21.54,21.6,21.52,21.5946,151823,0
+IBTI.US,D,20240503,000000,21.69,21.7,21.64,21.65,92474,0
+IBTI.US,D,20240506,000000,21.67,21.68,21.6587,21.665,70928,0
+IBTI.US,D,20240507,000000,21.69,21.71,21.67,21.675,138867,0
+IBTI.US,D,20240508,000000,21.67,21.67,21.65,21.67,107378,0
+IBTI.US,D,20240509,000000,21.67,21.71,21.67,21.695,68847,0
+IBTI.US,D,20240510,000000,21.67,21.6795,21.65,21.655,64941,0
+IBTI.US,D,20240513,000000,21.69,21.69,21.67,21.675,70204,0
+IBTI.US,D,20240514,000000,21.7,21.72,21.69,21.72,74105,0
+IBTI.US,D,20240515,000000,21.79,21.81,21.7659,21.805,78374,0
+IBTI.US,D,20240516,000000,21.8,21.8,21.76,21.76,69022,0
+IBTI.US,D,20240517,000000,21.75,21.7645,21.73,21.74,47736,0
+IBTI.US,D,20240520,000000,21.73,21.73,21.72,21.725,74468,0
+IBTI.US,D,20240521,000000,21.76,21.76,21.74,21.76,60245,0
+IBTI.US,D,20240522,000000,21.73,21.74,21.71,21.73,103412,0
+IBTI.US,D,20240523,000000,21.73,21.73,21.665,21.685,35878,0
+IBTI.US,D,20240524,000000,21.67,21.69,21.67,21.68,63023,0
+IBTI.US,D,20240528,000000,21.71,21.71,21.6319,21.645,70831,0
+IBTI.US,D,20240529,000000,21.63,21.63,21.58,21.59,80561,0
+IBTI.US,D,20240530,000000,21.64,21.66,21.63,21.6454,95947,0
+IBTI.US,D,20240531,000000,21.69,21.72,21.69,21.7085,56145,0
+IBTI.US,D,20240603,000000,21.65,21.71,21.65,21.705,162032,0
+IBTI.US,D,20240604,000000,21.74,21.7875,21.74,21.765,116817,0
+IBTI.US,D,20240605,000000,21.78,21.81,21.75,21.81,80963,0
+IBTI.US,D,20240606,000000,21.8,21.82,21.79,21.81,119049,0
+IBTI.US,D,20240607,000000,21.72,21.72,21.69,21.69,93141,0
+IBTI.US,D,20240610,000000,21.69,21.69,21.668,21.67,55933,0
+IBTI.US,D,20240611,000000,21.7,21.7392,21.69,21.73,86928,0
+IBTI.US,D,20240612,000000,21.85,21.8787,21.79,21.79,107955,0
+IBTI.US,D,20240613,000000,21.8574,21.9,21.85,21.87,58358,0
+IBTI.US,D,20240614,000000,21.88,21.9065,21.87,21.88,97953,0
+IBTI.US,D,20240617,000000,21.85,21.85,21.83,21.83,88006,0
+IBTI.US,D,20240618,000000,21.87,21.8999,21.86,21.88,147637,0
+IBTI.US,D,20240620,000000,21.84,21.87,21.84,21.86,107640,0
+IBTI.US,D,20240621,000000,21.895,21.9,21.85,21.865,63036,0
+IBTI.US,D,20240624,000000,21.87,21.88,21.85,21.875,66453,0
+IBTI.US,D,20240625,000000,21.86,21.88,21.86,21.87,64734,0
+IBTI.US,D,20240626,000000,21.84,21.84,21.81,21.82,75723,0
+IBTI.US,D,20240627,000000,21.83,21.86,21.83,21.855,53056,0
+IBTI.US,D,20240628,000000,21.89,21.8988,21.825,21.8303,66337,0
+IBTI.US,D,20240701,000000,21.71,21.719,21.68,21.695,136121,0
+IBTI.US,D,20240702,000000,21.75,21.75,21.72,21.735,80843,0
+IBTI.US,D,20240703,000000,21.75,21.81,21.7416,21.7954,60727,0
+IBTI.US,D,20240705,000000,21.86,21.885,21.8466,21.875,43596,0
+IBTI.US,D,20240708,000000,21.88,21.88,21.86,21.88,87382,0
+IBTI.US,D,20240709,000000,21.87,21.87,21.84,21.865,84410,0
+IBTI.US,D,20240710,000000,21.87,21.8899,21.87,21.87,149216,0
+IBTI.US,D,20240711,000000,21.98,21.99,21.9601,21.97,187827,0
+IBTI.US,D,20240712,000000,21.99,22.01,21.9801,22.01,72557,0
+IBTI.US,D,20240715,000000,22.01,22.02,21.9863,22,93253,0
+IBTI.US,D,20240716,000000,22.01,22.03,21.99,22.03,2133809,0
+IBTI.US,D,20240717,000000,22.01,22.05,22,22.04,373361,0
+IBTI.US,D,20240718,000000,22.02,22.04,22,22,68914,0
+IBTI.US,D,20240719,000000,21.975,22,21.97,21.98,85655,0
+IBTI.US,D,20240722,000000,21.99,21.99,21.95,21.97,157126,0
+IBTI.US,D,20240723,000000,21.97,22.01,21.97,21.985,118584,0
+IBTI.US,D,20240724,000000,22.03,22.05,21.99,21.995,140081,0
+IBTI.US,D,20240725,000000,22.01,22.04,21.99,22,82226,0
+IBTI.US,D,20240726,000000,22.05,22.07,22.045,22.06,285440,0
+IBTI.US,D,20240729,000000,22.09,22.09,22.0601,22.075,154577,0
+IBTI.US,D,20240730,000000,22.0872,22.11,22.065,22.105,131397,0
+IBTI.US,D,20240731,000000,22.13,22.2,22.09,22.18,150602,0
+IBTI.US,D,20240801,000000,22.15,22.1999,22.145,22.195,98329,0
+IBTI.US,D,20240802,000000,22.33,22.4079,22.3299,22.405,418722,0
+IBTI.US,D,20240805,000000,22.49,22.52,22.353,22.39,424370,0
+IBTI.US,D,20240806,000000,22.38,22.38,22.28,22.305,115520,0
+IBTI.US,D,20240807,000000,22.27,22.29,22.25,22.27,665787,0
+IBTI.US,D,20240808,000000,22.22,22.2593,22.21,22.24,66944,0
+IBTI.US,D,20240809,000000,22.28,22.2899,22.26,22.26,62732,0
+IBTI.US,D,20240812,000000,22.26,22.31,22.245,22.3,76542,0
+IBTI.US,D,20240813,000000,22.36,22.37,22.34,22.37,546760,0
+IBTI.US,D,20240814,000000,22.36,22.39,22.36,22.365,73806,0
+IBTI.US,D,20240815,000000,22.27,22.28,22.24,22.265,978015,0
+IBTI.US,D,20240816,000000,22.31,22.31,22.26,22.295,252418,0
+IBTI.US,D,20240819,000000,22.285,22.32,22.2815,22.295,84280,0
+IBTI.US,D,20240820,000000,22.34,22.35,22.32,22.35,237104,0
+IBTI.US,D,20240821,000000,22.38,22.42,22.35,22.395,85571,0
+IBTI.US,D,20240822,000000,22.355,22.3592,22.3221,22.33,148960,0
+IBTI.US,D,20240823,000000,22.36,22.41,22.34,22.4,79896,0
+IBTI.US,D,20240826,000000,22.43,22.43,22.39,22.395,67331,0
+IBTI.US,D,20240827,000000,22.38,22.415,22.36,22.405,98909,0
+IBTI.US,D,20240828,000000,22.41,22.42,22.4,22.405,87176,0
+IBTI.US,D,20240829,000000,22.39,22.4,22.375,22.395,107965,0
+IBTI.US,D,20240830,000000,22.4,22.4001,22.36,22.37,98669,0
+IBTI.US,D,20240903,000000,22.35,22.37,22.34,22.355,95785,0
+IBTI.US,D,20240904,000000,22.375,22.44,22.375,22.435,164331,0
+IBTI.US,D,20240905,000000,22.47,22.47,22.42,22.45,281568,0
+IBTI.US,D,20240906,000000,22.48,22.54,22.43,22.51,314898,0
+IBTI.US,D,20240909,000000,22.5,22.52,22.49,22.51,84145,0
+IBTI.US,D,20240910,000000,22.53,22.58,22.52,22.565,199233,0
+IBTI.US,D,20240911,000000,22.54,22.598,22.53,22.55,103942,0
+IBTI.US,D,20240912,000000,22.55,22.56,22.51,22.54,210589,0
+IBTI.US,D,20240913,000000,22.59,22.59,22.56,22.575,78377,0
+IBTI.US,D,20240916,000000,22.58,22.61,22.58,22.6,130540,0
+IBTI.US,D,20240917,000000,22.58,22.58,22.56,22.575,102963,0
+IBTI.US,D,20240918,000000,22.55,22.6,22.5289,22.54,212165,0
+IBTI.US,D,20240919,000000,22.53,22.55,22.525,22.54,76528,0
+IBTI.US,D,20240920,000000,22.53,22.57,22.51,22.5647,107261,0
+IBTI.US,D,20240923,000000,22.55,22.5699,22.5114,22.545,83887,0
+IBTI.US,D,20240924,000000,22.54,22.58,22.5201,22.57,109143,0
+IBTI.US,D,20240925,000000,22.57,22.57,22.53,22.5448,146598,0
+IBTI.US,D,20240926,000000,22.54,22.54,22.5006,22.505,121426,0
+IBTI.US,D,20240927,000000,22.52,22.57,22.52,22.55,156907,0
+IBTI.US,D,20240930,000000,22.54,22.5499,22.49,22.5052,119073,0
+IBTI.US,D,20241001,000000,22.48,22.508,22.46,22.475,129762,0
+IBTI.US,D,20241002,000000,22.44,22.46,22.43,22.455,54128,0
+IBTI.US,D,20241003,000000,22.43,22.43,22.39,22.395,85117,0
+IBTI.US,D,20241004,000000,22.28,22.2993,22.24,22.245,82140,0
+IBTI.US,D,20241007,000000,22.2,22.219,22.19,22.21,173825,0
+IBTI.US,D,20241008,000000,22.21,22.22,22.19,22.21,212959,0
+IBTI.US,D,20241009,000000,22.21,22.21,22.18,22.185,88727,0
+IBTI.US,D,20241010,000000,22.2176,22.22,22.175,22.205,107480,0
+IBTI.US,D,20241011,000000,22.22,22.24,22.2,22.225,108610,0
+IBTI.US,D,20241014,000000,22.18,22.2,22.1736,22.195,109553,0
+IBTI.US,D,20241015,000000,22.24,22.25,22.23,22.245,188044,0
+IBTI.US,D,20241016,000000,22.27,22.27,22.25,22.255,109764,0
+IBTI.US,D,20241017,000000,22.22,22.23,22.21,22.21,156436,0
+IBTI.US,D,20241018,000000,22.24,22.25,22.24,22.245,81183,0
+IBTI.US,D,20241021,000000,22.21,22.217,22.17,22.175,91562,0
+IBTI.US,D,20241022,000000,22.17,22.18,22.14,22.155,832548,0
+IBTI.US,D,20241023,000000,22.13,22.1329,22.11,22.1161,289561,0
+IBTI.US,D,20241024,000000,22.1401,22.1699,22.125,22.14,847105,0
+IBTI.US,D,20241025,000000,22.17,22.17,22.1101,22.115,164098,0
+IBTI.US,D,20241028,000000,22.11,22.12,22.07,22.09,100816,0
+IBTI.US,D,20241029,000000,22.06,22.1088,22.0535,22.105,224427,0
+IBTI.US,D,20241030,000000,22.11,22.1399,22.055,22.07,148610,0
+IBTI.US,D,20241031,000000,22.04,22.0799,22.0201,22.0636,112745,0
+IBTI.US,D,20241101,000000,22.03,22.03,21.95,21.96,201758,0
+IBTI.US,D,20241104,000000,22.02,22.03,21.975,21.995,115333,0
+IBTI.US,D,20241105,000000,21.99,21.99,21.94,21.99,170703,0
+IBTI.US,D,20241106,000000,21.9,21.935,21.89,21.91,358369,0
+IBTI.US,D,20241107,000000,21.96,21.9969,21.9497,21.99,321435,0
+IBTI.US,D,20241108,000000,22,22.0199,21.96,21.98,188225,0
+IBTI.US,D,20241111,000000,21.94,21.94,21.92,21.93,170933,0
+IBTI.US,D,20241112,000000,21.91,21.92,21.8795,21.895,536426,0
+IBTI.US,D,20241113,000000,21.96,21.96,21.91,21.93,187269,0
+IBTI.US,D,20241114,000000,21.94,21.955,21.875,21.895,246583,0
+IBTI.US,D,20241115,000000,21.89,21.95,21.865,21.925,239837,0
+IBTI.US,D,20241118,000000,21.93,21.95,21.91,21.94,524473,0
+IBTI.US,D,20241119,000000,21.98,21.98,21.95,21.965,223200,0
+IBTI.US,D,20241120,000000,21.94,21.965,21.931,21.945,193272,0
+IBTI.US,D,20241121,000000,21.95,21.9699,21.92,21.92,188327,0
+IBTI.US,D,20241122,000000,21.94,21.9468,21.92,21.925,169463,0
+IBTI.US,D,20241125,000000,21.995,22.02,21.9807,22.015,195857,0
+IBTI.US,D,20241126,000000,22.01,22.01,21.98,22,198264,0
+IBTI.US,D,20241127,000000,22.06,22.07,22.04,22.05,89263,0
+IBTI.US,D,20241129,000000,22.085,22.095,22.08,22.095,73988,0
+IBTI.US,D,20241202,000000,22,22.03,21.9803,22.03,148692,0
+IBTI.US,D,20241203,000000,22.03,22.04,22,22.01,133118,0
+IBTI.US,D,20241204,000000,22,22.06,21.985,22.0528,142073,0
+IBTI.US,D,20241205,000000,22.03,22.05,22.0198,22.05,319669,0
+IBTI.US,D,20241206,000000,22.09,22.1,22.071,22.08,122611,0
+IBTI.US,D,20241209,000000,22.08,22.09,22.06,22.065,154354,0
+IBTI.US,D,20241210,000000,22.05,22.05,22.03,22.045,111603,0
+IBTI.US,D,20241211,000000,22.06,22.0785,22.02,22.0346,221384,0
+IBTI.US,D,20241212,000000,22.02,22.03,21.99,22.01,213168,0
+IBTI.US,D,20241213,000000,21.99,21.99,21.96,21.965,3116502,0
+IBTI.US,D,20241216,000000,21.98,21.98,21.96,21.965,122426,0
+IBTI.US,D,20241217,000000,21.97,21.98,21.95,21.965,165072,0
+IBTI.US,D,20241218,000000,21.92,21.92,21.8,21.82,175583,0
+IBTI.US,D,20241219,000000,21.81,21.83,21.8,21.82,224922,0
+IBTI.US,D,20241220,000000,21.88,21.88,21.84,21.845,638613,0
+IBTI.US,D,20241223,000000,21.84,21.84,21.8,21.805,294090,0
+IBTI.US,D,20241224,000000,21.8,21.81,21.7801,21.81,109858,0
+IBTI.US,D,20241226,000000,21.77,21.82,21.77,21.815,148214,0
+IBTI.US,D,20241227,000000,21.83,21.84,21.81,21.82,185136,0
+IBTI.US,D,20241230,000000,21.88,21.88,21.865,21.88,232746,0
+IBTI.US,D,20241231,000000,21.9,22.01,21.8739,21.9036,192416,0
+IBTI.US,D,20250102,000000,21.92,21.92,21.87,21.885,158478,0
+IBTI.US,D,20250103,000000,21.89,21.9,21.8612,21.865,370138,0
+IBTI.US,D,20250106,000000,21.87,21.885,21.8513,21.88,198269,0
+IBTI.US,D,20250107,000000,21.88,21.88,21.83,21.85,313090,0
+IBTI.US,D,20250108,000000,21.85,21.87,21.84,21.86,197381,0
+IBTI.US,D,20250110,000000,21.82,21.83,21.77,21.78,294006,0
+IBTI.US,D,20250113,000000,21.77,21.78,21.75,21.77,306379,0
+IBTI.US,D,20250114,000000,21.78,21.79,21.77,21.78,287137,0
+IBTI.US,D,20250115,000000,21.87,21.88,21.85,21.88,366657,0
+IBTI.US,D,20250116,000000,21.87,21.92,21.85,21.92,301601,0
+IBTI.US,D,20250117,000000,21.9,21.92,21.89,21.89,371500,0
+IBTI.US,D,20250121,000000,21.91,21.93,21.9,21.91,227343,0
+IBTI.US,D,20250122,000000,21.93,21.93,21.89,21.91,186013,0
+IBTI.US,D,20250123,000000,21.89,21.905,21.8799,21.9,175286,0
+IBTI.US,D,20250124,000000,21.9001,21.94,21.9001,21.925,183181,0
+IBTI.US,D,20250127,000000,21.98,21.99,21.955,21.985,159535,0
+IBTI.US,D,20250128,000000,21.97,22,21.95,22,1823215,0
+IBTI.US,D,20250129,000000,22,22,21.945,21.97,303937,0
+IBTI.US,D,20250130,000000,21.98,22.005,21.98,21.99,204016,0
+IBTI.US,D,20250131,000000,22.01,22.02,21.97,21.99,286551,0
+IBTI.US,D,20250203,000000,21.93,21.95,21.89,21.9,832008,0
+IBTI.US,D,20250204,000000,21.9,21.94,21.895,21.93,228459,0
+IBTI.US,D,20250205,000000,21.97,21.99,21.9519,21.97,190740,0
+IBTI.US,D,20250206,000000,21.96,21.965,21.94,21.955,151489,0
+IBTI.US,D,20250207,000000,21.93,21.93,21.9,21.92,203418,0
+IBTI.US,D,20250210,000000,21.93,21.94,21.91,21.91,193214,0
+IBTI.US,D,20250211,000000,21.91,21.92,21.8966,21.905,180363,0
+IBTI.US,D,20250212,000000,21.86,21.86,21.8301,21.845,941232,0
+IBTI.US,D,20250213,000000,21.89,21.91,21.884,21.895,143874,0
+IBTI.US,D,20250214,000000,21.96,21.9698,21.94,21.945,190415,0
+IBTI.US,D,20250218,000000,21.92,21.94,21.91,21.915,170386,0
+IBTI.US,D,20250219,000000,21.9,21.94,21.9,21.935,180339,0
+IBTI.US,D,20250220,000000,21.96,21.96,21.95,21.955,272735,0
+IBTI.US,D,20250221,000000,21.96,22.02,21.96,22.015,180152,0
+IBTI.US,D,20250224,000000,22,22.0455,21.995,22.04,248699,0
+IBTI.US,D,20250225,000000,22.07,22.1183,22.07,22.105,398204,0
+IBTI.US,D,20250226,000000,22.1,22.14,22.08,22.135,252603,0
+IBTI.US,D,20250227,000000,22.12,22.14,22.1,22.135,173710,0
+IBTI.US,D,20250228,000000,22.17,22.2,22.15,22.1897,183517,0
+IBTI.US,D,20250303,000000,22.11,22.17,22.0901,22.15,147808,0
+IBTI.US,D,20250304,000000,22.2,22.2203,22.14,22.155,197550,0
+IBTI.US,D,20250305,000000,22.17,22.19,22.1,22.105,199000,0
+IBTI.US,D,20250306,000000,22.12,22.135,22.085,22.1246,330071,0
+IBTI.US,D,20250307,000000,22.17,22.18,22.09,22.1,136374,0
+IBTI.US,D,20250310,000000,22.1501,22.2,22.1501,22.17,139679,0
+IBTI.US,D,20250311,000000,22.2,22.2099,22.15,22.15,190298,0
+IBTI.US,D,20250312,000000,22.13,22.15,22.12,22.12,174793,0
+IBTI.US,D,20250313,000000,22.1,22.17,22.1,22.16,100275,0
+IBTI.US,D,20250314,000000,22.15,22.1599,22.12,22.12,103267,0
+IBTI.US,D,20250317,000000,22.14,22.15,22.1,22.1,177697,0
+IBTI.US,D,20250318,000000,22.11,22.145,22.11,22.12,389322,0
+IBTI.US,D,20250319,000000,22.1,22.176,22.095,22.16,116003,0
+IBTI.US,D,20250320,000000,22.23,22.23,22.1712,22.19,87735,0
+IBTI.US,D,20250321,000000,22.2,22.22,22.1901,22.2,280699,0
+IBTI.US,D,20250324,000000,22.17,22.178203,22.14,22.14,175768,0
+IBTI.US,D,20250325,000000,22.14,22.17,22.14,22.165,150599,0
+IBTI.US,D,20250326,000000,22.16,22.165,22.14,22.15,204880,0
+IBTI.US,D,20250327,000000,22.15,22.1784,22.15,22.17,314253,0
+IBTI.US,D,20250328,000000,22.21,22.24,22.195,22.24,146323,0
+IBTI.US,D,20250331,000000,22.27,22.2782,22.2201,22.25,818041,0
+IBTI.US,D,20250401,000000,22.19,22.22,22.185,22.2,213492,0
+IBTI.US,D,20250402,000000,22.21,22.22,22.15,22.175,138186,0
+IBTI.US,D,20250403,000000,22.29,22.3396,22.29,22.315,245196,0
+IBTI.US,D,20250404,000000,22.42,22.455,22.32,22.33,234046,0
+IBTI.US,D,20250407,000000,22.35,22.39,22.23,22.27,315964,0
+IBTI.US,D,20250408,000000,22.23,22.3,22.205,22.2736,281564,0
+IBTI.US,D,20250409,000000,22.26,22.275,22.105,22.18,208554,0
+IBTI.US,D,20250410,000000,22.19,22.24,22.18,22.18,169430,0
+IBTI.US,D,20250411,000000,22.17,22.17,22.0909,22.11,144611,0
+IBTI.US,D,20250414,000000,22.16,22.22,22.155,22.205,192296,0
+IBTI.US,D,20250415,000000,22.2,22.25,22.2,22.225,165043,0
+IBTI.US,D,20250416,000000,22.24,22.29,22.235,22.275,146675,0
+IBTI.US,D,20250417,000000,22.32,22.32,22.2603,22.28,242280,0
+IBTI.US,D,20250421,000000,22.29,22.32,22.28,22.285,116376,0
+IBTI.US,D,20250422,000000,22.26,22.285,22.25,22.2553,105315,0
+IBTI.US,D,20250423,000000,22.26,22.3169,22.22,22.235,249653,0
+IBTI.US,D,20250424,000000,22.26,22.29,22.26,22.285,106123,0
+IBTI.US,D,20250425,000000,22.2801,22.33,22.2801,22.32,107884,0
+IBTI.US,D,20250428,000000,22.315,22.38,22.315,22.37,231206,0
+IBTI.US,D,20250429,000000,22.35,22.41,22.35,22.4,175235,0
+IBTI.US,D,20250430,000000,22.4188,22.45,22.41,22.44,141288,0
+IBTI.US,D,20250501,000000,22.38,22.4,22.2905,22.305,134085,0
+IBTI.US,D,20250502,000000,22.28,22.28,22.22,22.235,98583,0
+IBTI.US,D,20250505,000000,22.25,22.25,22.2113,22.22,192600,0
+IBTI.US,D,20250506,000000,22.26,22.27,22.2412,22.265,149696,0
+IBTI.US,D,20250507,000000,22.26,22.29,22.25,22.28,119574,0
+IBTI.US,D,20250508,000000,22.26,22.26,22.19,22.2,472827,0
+IBTI.US,D,20250509,000000,22.22,22.24,22.2,22.205,146642,0
+IBTI.US,D,20250512,000000,22.14,22.15,22.1201,22.135,245787,0
+IBTI.US,D,20250513,000000,22.16,22.16,22.11,22.12,201781,0
+IBTI.US,D,20250514,000000,22.13,22.13,22.09,22.09,234882,0
+IBTI.US,D,20250515,000000,22.13,22.17,22.13,22.15,165762,0
+IBTI.US,D,20250516,000000,22.18,22.1999,22.15,22.15,95529,0
+IBTI.US,D,20250519,000000,22.15,22.17,22.14,22.16,368988,0
+IBTI.US,D,20250520,000000,22.17,22.1899,22.15,22.18,130821,0
+IBTI.US,D,20250521,000000,22.16,22.16,22.125,22.15,188740,0
+IBTI.US,D,20250522,000000,22.17,22.17,22.15,22.165,191171,0
+IBTI.US,D,20250523,000000,22.23,22.23,22.175,22.185,117082,0
+IBTI.US,D,20250527,000000,22.21,22.215,22.1893,22.205,141804,0
+IBTI.US,D,20250528,000000,22.2,22.2,22.18,22.18,294930,0
+IBTI.US,D,20250529,000000,22.22,22.24,22.21,22.225,121565,0
+IBTI.US,D,20250530,000000,22.24,22.27,22.225,22.27,101222,0
+IBTI.US,D,20250602,000000,22.17,22.1865,22.15,22.16,123247,0
+IBTI.US,D,20250603,000000,22.18,22.18,22.14,22.15,491363,0
+IBTI.US,D,20250604,000000,22.18,22.22,22.18,22.215,182309,0
+IBTI.US,D,20250605,000000,22.21,22.22,22.16,22.175,340873,0
+IBTI.US,D,20250606,000000,22.13,22.13,22.1,22.1,154916,0
+IBTI.US,D,20250609,000000,22.12,22.14,22.11,22.125,175994,0
+IBTI.US,D,20250610,000000,22.16,22.16,22.125,22.125,190966,0
+IBTI.US,D,20250611,000000,22.18,22.18,22.15,22.17,138846,0
+IBTI.US,D,20250612,000000,22.24,22.24,22.2,22.22,613741,0
+IBTI.US,D,20250613,000000,22.2,22.2,22.17,22.185,78702,0
+IBTI.US,D,20250616,000000,22.18,22.2,22.17,22.17,79327,0
+IBTI.US,D,20250617,000000,22.19,22.21,22.1763,22.2,121724,0
+IBTI.US,D,20250618,000000,22.2101,22.236551,22.2,22.2066,176168,0
+IBTI.US,D,20250620,000000,22.22,22.24,22.2011,22.24,69750,0
+IBTI.US,D,20250623,000000,22.26,22.3,22.25,22.28,431566,0
+IBTI.US,D,20250624,000000,22.29,22.31,22.27,22.3,118723,0
+IBTI.US,D,20250625,000000,22.29,22.32,22.2801,22.315,120315,0
+IBTI.US,D,20250626,000000,22.35,22.36,22.33,22.355,112507,0
+IBTI.US,D,20250627,000000,22.34,22.36,22.326617,22.34,235440,0
+IBTI.US,D,20250630,000000,22.34,22.37,22.34,22.36,192549,0
+IBTI.US,D,20250701,000000,22.29,22.29,22.24,22.25,284575,0
+IBTI.US,D,20250702,000000,22.26,22.26,22.24,22.245,112604,0
+IBTI.US,D,20250703,000000,22.22,22.22,22.2,22.22,215170,0
+IBTI.US,D,20250707,000000,22.22,22.22,22.19,22.195,176456,0
+IBTI.US,D,20250708,000000,22.2,22.2,22.18,22.19,190420,0
+IBTI.US,D,20250709,000000,22.2,22.24,22.2,22.23,110474,0
+IBTI.US,D,20250710,000000,22.24,22.24,22.2101,22.22,103099,0
+IBTI.US,D,20250711,000000,22.22,22.22,22.2011,22.22,118286,0
+IBTI.US,D,20250714,000000,22.22,22.23,22.2012,22.215,143016,0
+IBTI.US,D,20250715,000000,22.22,22.22,22.18,22.185,130982,0
+IBTI.US,D,20250716,000000,22.2,22.2367,22.195,22.225,177365,0
+IBTI.US,D,20250717,000000,22.23,22.23,22.2001,22.205,616098,0
+IBTI.US,D,20250718,000000,22.25,22.26,22.24,22.245,117325,0
+IBTI.US,D,20250721,000000,22.27,22.28,22.26,22.265,90625,0
+IBTI.US,D,20250722,000000,22.29,22.3,22.2797,22.285,115813,0
+IBTI.US,D,20250723,000000,22.29,22.29,22.25,22.255,98523,0
+IBTI.US,D,20250724,000000,22.24,22.25,22.22,22.235,172447,0
+IBTI.US,D,20250725,000000,22.25,22.25,22.2396,22.245,195318,0
+IBTI.US,D,20250728,000000,22.25,22.25,22.23,22.245,152737,0
+IBTI.US,D,20250729,000000,22.24,22.29,22.24,22.275,243615,0
+IBTI.US,D,20250730,000000,22.26,22.29,22.2307,22.245,327231,0
+IBTI.US,D,20250731,000000,22.26,22.26,22.24,22.245,115950,0
+IBTI.US,D,20250801,000000,22.28,22.32,22.27,22.315,131090,0
+IBTI.US,D,20250804,000000,22.33,22.33,22.2947,22.315,226176,0
+IBTI.US,D,20250805,000000,22.31,22.32,22.3,22.305,137371,0
+IBTI.US,D,20250806,000000,22.3,22.32,22.29,22.315,1055945,0
+IBTI.US,D,20250807,000000,22.31,22.31,22.29,22.305,110549,0
+IBTI.US,D,20250808,000000,22.3,22.3,22.28,22.285,94634,0
+IBTI.US,D,20250811,000000,22.29,22.3,22.28,22.285,194745,0
+IBTI.US,D,20250812,000000,22.28,22.31,22.28,22.305,105049,0
+IBTI.US,D,20250813,000000,22.34,22.3499,22.33,22.335,155263,0
+IBTI.US,D,20250814,000000,22.3197,22.32,22.3,22.315,138497,0
+IBTI.US,D,20250815,000000,22.325,22.3299,22.3,22.305,146970,0
+IBTI.US,D,20250818,000000,22.31,22.3198,22.2916,22.305,416987,0
+IBTI.US,D,20250819,000000,22.32,22.32,22.31,22.315,162945,0
+IBTI.US,D,20250820,000000,22.31,22.34,22.31,22.325,816571,0
+IBTI.US,D,20250821,000000,22.32,22.32,22.29,22.29,238560,0
+IBTI.US,D,20250822,000000,22.31,22.37,22.31,22.36,116683,0
+IBTI.US,D,20250825,000000,22.34,22.35,22.34,22.35,171958,0
+IBTI.US,D,20250826,000000,22.37,22.3883,22.3612,22.375,161974,0
+IBTI.US,D,20250827,000000,22.38,22.4,22.375,22.395,89636,0
+IBTI.US,D,20250828,000000,22.39,22.4138,22.38,22.395,132203,0
+IBTI.US,D,20250829,000000,22.4,22.4283,22.4,22.4246,134616,0
+IBTI.US,D,20250902,000000,22.32,22.33,22.3,22.32,291943,0
+IBTI.US,D,20250903,000000,22.33,22.36,22.32,22.34,548579,0
+IBTI.US,D,20250904,000000,22.35,22.37,22.35,22.36,186187,0
+IBTI.US,D,20250905,000000,22.44,22.44,22.4,22.41,232996,0
+IBTI.US,D,20250908,000000,22.44,22.44,22.42,22.42,272959,0
+IBTI.US,D,20250909,000000,22.43,22.4304,22.4,22.405,123140,0
+IBTI.US,D,20250910,000000,22.42,22.42,22.41,22.42,180894,0
+IBTI.US,D,20250911,000000,22.43,22.4399,22.4,22.4148,229100,0
+IBTI.US,D,20250912,000000,22.41,22.41,22.39,22.395,191671,0
+IBTI.US,D,20250915,000000,22.42,22.43,22.41,22.4246,255769,0
+IBTI.US,D,20250916,000000,22.41,22.44,22.41,22.44,210503,0
+IBTI.US,D,20250917,000000,22.43,22.46,22.41,22.415,342494,0
+IBTI.US,D,20250918,000000,22.39,22.4,22.38,22.395,230020,0
+IBTI.US,D,20250919,000000,22.41,22.41,22.39,22.395,135343,0
+IBTI.US,D,20250922,000000,22.41,22.41,22.38,22.3946,241535,0
+IBTI.US,D,20250923,000000,22.4,22.4091,22.38,22.395,213596,0
+IBTI.US,D,20250924,000000,22.41,22.41,22.38,22.39,177709,0
+IBTI.US,D,20250925,000000,22.36,22.36,22.34,22.345,287856,0
+IBTI.US,D,20250926,000000,22.3599,22.37,22.3535,22.365,192422,0
+IBTI.US,D,20250929,000000,22.38,22.38,22.3632,22.375,156946,0
+IBTI.US,D,20250930,000000,22.39,22.4,22.38,22.385,309640,0
+IBTI.US,D,20251001,000000,22.36,22.36,22.3412,22.355,140240,0
+IBTI.US,D,20251002,000000,22.34,22.36,22.34,22.355,191040,0
+IBTI.US,D,20251003,000000,22.35,22.365,22.3413,22.3546,306718,0
+IBTI.US,D,20251006,000000,22.35,22.35,22.33,22.335,159245,0
+IBTI.US,D,20251007,000000,22.33,22.3699,22.33,22.355,320041,0
+IBTI.US,D,20251008,000000,22.36,22.36,22.34,22.345,272061,0
+IBTI.US,D,20251009,000000,22.35,22.355,22.34,22.345,422122,0
+IBTI.US,D,20251010,000000,22.37,22.405,22.3612,22.395,142297,0
+IBTI.US,D,20251013,000000,22.41,22.42,22.395,22.415,163279,0
+IBTI.US,D,20251014,000000,22.43,22.43,22.4044,22.425,155330,0
+IBTI.US,D,20251015,000000,22.43,22.43,22.4101,22.415,394461,0
+IBTI.US,D,20251016,000000,22.42,22.47,22.41,22.465,509467,0
+IBTI.US,D,20251017,000000,22.46,22.46,22.44,22.445,288934,0
+IBTI.US,D,20251020,000000,22.46,22.46,22.44,22.445,176434,0
+IBTI.US,D,20251021,000000,22.46,22.47,22.45,22.47,1260393,0
+IBTI.US,D,20251022,000000,22.47,22.47,22.45,22.465,152862,0
+IBTI.US,D,20251023,000000,22.46,22.46,22.44,22.44,129097,0
+IBTI.US,D,20251024,000000,22.46,22.46,22.445,22.45,168436,0
+IBTI.US,D,20251027,000000,22.45,22.45,22.43,22.44,197626,0
+IBTI.US,D,20251028,000000,22.43,22.45,22.43,22.44,226079,0
+IBTI.US,D,20251029,000000,22.43,22.45,22.38,22.39,321303,0
+IBTI.US,D,20251030,000000,22.39,22.4,22.3744,22.4,274980,0
+IBTI.US,D,20251031,000000,22.4,22.41,22.39,22.405,188260,0
+IBTI.US,D,20251103,000000,22.34,22.345,22.32,22.325,159362,0
+IBTI.US,D,20251104,000000,22.34,22.35,22.34,22.345,199933,0
+IBTI.US,D,20251105,000000,22.35,22.35,22.31,22.315,198242,0
+IBTI.US,D,20251106,000000,22.34,22.36,22.34,22.355,208737,0
+IBTI.US,D,20251107,000000,22.35,22.38,22.35,22.37,316487,0
+IBTI.US,D,20251110,000000,22.37,22.37,22.35,22.355,210754,0
+IBTI.US,D,20251111,000000,22.38,22.38,22.3525,22.38,129636,0
+IBTI.US,D,20251112,000000,22.38,22.385,22.37,22.375,340810,0
+IBTI.US,D,20251113,000000,22.36,22.37,22.35,22.3646,316229,0
+IBTI.US,D,20251114,000000,22.39,22.39,22.35,22.355,253049,0
+IBTI.US,D,20251117,000000,22.37,22.37,22.3501,22.355,179831,0
+IBTI.US,D,20251118,000000,22.39,22.3965,22.37,22.375,362225,0
+IBTI.US,D,20251119,000000,22.39,22.395,22.37,22.38,356460,0
+IBTI.US,D,20251120,000000,22.39,22.4099,22.3827,22.395,325895,0
+IBTI.US,D,20251121,000000,22.44,22.44,22.41,22.425,249686,0
+IBTI.US,D,20251124,000000,22.43,22.44,22.4201,22.435,256602,0
+IBTI.US,D,20251125,000000,22.44,22.46,22.435,22.455,183088,0
+IBTI.US,D,20251126,000000,22.46,22.46,22.44,22.455,527315,0
+IBTI.US,D,20251128,000000,22.45,22.46,22.445,22.455,69318,0
+IBTI.US,D,20251201,000000,22.36,22.37,22.35,22.355,169580,0
+IBTI.US,D,20251202,000000,22.35,22.37,22.35,22.365,230021,0
+IBTI.US,D,20251203,000000,22.38,22.39,22.37,22.39,387740,0
+IBTI.US,D,20251204,000000,22.37,22.37,22.36,22.37,612371,0
+IBTI.US,D,20251205,000000,22.37,22.37,22.35,22.36,298377,0
+IBTI.US,D,20251208,000000,22.35,22.35,22.32,22.335,233223,0
+IBTI.US,D,20251209,000000,22.34,22.35,22.32,22.325,243935,0
+IBTI.US,D,20251210,000000,22.33,22.37,22.32,22.365,457766,0
+IBTI.US,D,20251211,000000,22.38,22.3872,22.37,22.37,486753,0
+IBTI.US,D,20251212,000000,22.36,22.38,22.36,22.375,266539,0
+IBTI.US,D,20251215,000000,22.38,22.4,22.38,22.385,256536,0
+IBTI.US,D,20251216,000000,22.4,22.41,22.39,22.405,383743,0
+IBTI.US,D,20251217,000000,22.395,22.41,22.39,22.405,342339,0
+IBTI.US,D,20251218,000000,22.42,22.43,22.41,22.425,884009,0
+IBTI.US,D,20251219,000000,22.35,22.35,22.34,22.345,2204794,0
+IBTI.US,D,20251222,000000,22.34,22.34,22.33,22.335,962522,0
+IBTI.US,D,20251223,000000,22.31,22.32,22.31,22.31,543255,0
+IBTI.US,D,20251224,000000,22.33,22.34,22.32,22.335,255489,0
+IBTI.US,D,20251226,000000,22.36,22.36,22.35,22.36,493455,0
+IBTI.US,D,20251229,000000,22.37,22.37,22.36,22.365,395022,0
+IBTI.US,D,20251230,000000,22.37,22.38,22.36,22.375,528509,0
+IBTI.US,D,20251231,000000,22.37,22.38,22.36,22.365,469330,0
+IBTI.US,D,20260102,000000,22.38,22.38,22.36,22.3746,398554,0
+IBTI.US,D,20260105,000000,22.38,22.39,22.37,22.385,278426,0
+IBTI.US,D,20260106,000000,22.38,22.39,22.37,22.3791,511099,0
+IBTI.US,D,20260107,000000,22.39,22.3961,22.38,22.385,328482,0
+IBTI.US,D,20260108,000000,22.37,22.38,22.3646,22.375,347729,0
+IBTI.US,D,20260109,000000,22.36,22.38,22.35,22.36,791180,0
+IBTI.US,D,20260112,000000,22.36,22.37,22.35,22.355,2586210,0
+IBTI.US,D,20260113,000000,22.36,22.38,22.36,22.37,453958,0
+IBTI.US,D,20260114,000000,22.37,22.39,22.37,22.3846,508991,0
+IBTI.US,D,20260115,000000,22.37,22.37,22.35,22.355,353539,0
+IBTI.US,D,20260116,000000,22.36,22.36,22.34,22.34,348506,0
+IBTI.US,D,20260120,000000,22.34,22.35,22.34,22.34,670847,0
+IBTI.US,D,20260121,000000,22.35,22.36,22.35,22.35,371347,0
+IBTI.US,D,20260122,000000,22.34,22.35,22.33,22.345,263556,0
+IBTI.US,D,20260123,000000,22.35,22.3599,22.34,22.3529,651858,0
+IBTI.US,D,20260126,000000,22.35,22.37,22.35,22.365,310649,0
+IBTI.US,D,20260127,000000,22.36,22.37,22.36,22.365,296204,0
+IBTI.US,D,20260128,000000,22.37,22.38,22.36,22.365,413310,0
+IBTI.US,D,20260129,000000,22.37,22.39,22.37,22.385,322285,0
+IBTI.US,D,20260130,000000,22.4,22.41,22.39,22.405,239067,0
+IBTI.US,D,20260202,000000,22.33,22.33,22.31,22.32,291989,0
+IBTI.US,D,20260203,000000,22.3,22.32,22.3,22.32,450415,0
+IBTI.US,D,20260204,000000,22.31,22.33,22.31,22.325,532695,0
+IBTI.US,D,20260205,000000,22.36,22.38,22.35,22.375,301093,0
+IBTI.US,D,20260206,000000,22.38,22.38,22.36,22.37,234423,0
+IBTI.US,D,20260209,000000,22.37,22.38,22.37,22.375,190351,0
+IBTI.US,D,20260210,000000,22.39,22.4,22.3825,22.395,195434,0
+IBTI.US,D,20260211,000000,22.37,22.38,22.36,22.365,250334,0
+IBTI.US,D,20260212,000000,22.38,22.4,22.37,22.4,290251,0
+IBTI.US,D,20260213,000000,22.42,22.44,22.42,22.435,344513,0
+IBTI.US,D,20260217,000000,22.43,22.44,22.42,22.425,277638,0
+IBTI.US,D,20260218,000000,22.42,22.42,22.41,22.415,356430,0