Add files using upload-large-folder tool

daily/us/nasdaq etfs/agem.us.txt

@@ -0,0 +1,240 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGEM.US,D,20250218,000000,30.17,30.23,30.05,30.1532,2976,0
+AGEM.US,D,20250219,000000,29.87,30.25,29.87,30.21,4320,0
+AGEM.US,D,20250220,000000,30.315,30.315,29.762,30.055,3232,0
+AGEM.US,D,20250221,000000,30.06,30.68,29.79,29.9375,11656,0
+AGEM.US,D,20250224,000000,29.76,29.877,29.76,29.877,347,0
+AGEM.US,D,20250225,000000,29.55,29.8186,29.49,29.7409,5206,0
+AGEM.US,D,20250226,000000,29.92,29.92,29.67,29.8252,1005,0
+AGEM.US,D,20250227,000000,29.63,29.6999,29.5016,29.5016,1431,0
+AGEM.US,D,20250228,000000,29.04,29.2891,29.04,29.2891,4797,0
+AGEM.US,D,20250303,000000,29.14,29.15,28.6439,28.6439,816,0
+AGEM.US,D,20250304,000000,28.62,28.9514,28.5,28.875,2899,0
+AGEM.US,D,20250305,000000,29.1,29.2941,29.01,29.2941,2460,0
+AGEM.US,D,20250306,000000,29.74,29.74,29.18,29.2722,1664,0
+AGEM.US,D,20250307,000000,29.43,29.5306,29.27,29.5306,2633,0
+AGEM.US,D,20250310,000000,29.02,29.02,28.84,28.8929,396,0
+AGEM.US,D,20250311,000000,28.96,28.9629,28.8,28.9629,3659,0
+AGEM.US,D,20250312,000000,29.1,29.3799,29.1,29.3204,2129,0
+AGEM.US,D,20250313,000000,29.1072,29.225,29.1,29.2064,962,0
+AGEM.US,D,20250314,000000,29.41,29.695,29.41,29.695,722,0
+AGEM.US,D,20250317,000000,30.01,30.2599,30.01,30.1948,3854,0
+AGEM.US,D,20250318,000000,29.94,29.9979,29.83,29.99,1475,0
+AGEM.US,D,20250319,000000,29.9435,30.16,29.9435,30.16,2566,0
+AGEM.US,D,20250320,000000,29.79,29.97,29.79,29.8344,2861,0
+AGEM.US,D,20250321,000000,29.61,29.7199,29.531,29.7018,5215,0
+AGEM.US,D,20250324,000000,29.5,29.8,29.5,29.7536,923,0
+AGEM.US,D,20250325,000000,29.82,29.8448,29.79,29.8448,2243,0
+AGEM.US,D,20250326,000000,29.76,29.7699,29.61,29.61,301,0
+AGEM.US,D,20250327,000000,28.53,29.75,28.53,29.7306,3321,0
+AGEM.US,D,20250328,000000,29.47,29.47,29.205,29.2491,10670,0
+AGEM.US,D,20250331,000000,28.85,29.13,28.84,29.13,993,0
+AGEM.US,D,20250401,000000,29.0361,29.1647,29.0361,29.1647,379,0
+AGEM.US,D,20250402,000000,29.2904,29.2904,29.2025,29.2025,302,0
+AGEM.US,D,20250403,000000,26.32,28.8699,26.32,28.7594,1281,0
+AGEM.US,D,20250404,000000,27.02,27.08,26.78,26.995,842,0
+AGEM.US,D,20250407,000000,26.0507,26.0507,24.971,26.0507,741,0
+AGEM.US,D,20250408,000000,26.34,26.34,25.5032,25.5032,7220,0
+AGEM.US,D,20250409,000000,25.74,27.3822,25.51,27.3822,1472,0
+AGEM.US,D,20250410,000000,26.16,26.945,24.64,26.7289,2019,0
+AGEM.US,D,20250411,000000,27.4101,27.707,27.4101,27.707,1929,0
+AGEM.US,D,20250414,000000,28.1,28.1,27.84,27.9192,2078,0
+AGEM.US,D,20250416,000000,27.84,27.89,27.535,27.535,1661,0
+AGEM.US,D,20250417,000000,27.94,27.97,27.8881,27.8881,979,0
+AGEM.US,D,20250421,000000,25.1,27.98,24.2126,27.9257,6898,0
+AGEM.US,D,20250422,000000,28.29,28.4179,28.29,28.3804,922,0
+AGEM.US,D,20250423,000000,28.76,28.76,28.6309,28.6309,1443,0
+AGEM.US,D,20250424,000000,28.58,29.0591,28.58,29.0591,2027,0
+AGEM.US,D,20250425,000000,29.03,29.1769,29.03,29.1769,2444,0
+AGEM.US,D,20250428,000000,29.2713,29.2713,29.06,29.2041,675,0
+AGEM.US,D,20250429,000000,29.22,29.285,29.2,29.2292,2353,0
+AGEM.US,D,20250430,000000,29.1476,29.3596,29.09,29.3596,7852,0
+AGEM.US,D,20250501,000000,29.42,29.42,29.35,29.3978,1548,0
+AGEM.US,D,20250502,000000,29.9,30.1909,29.9,30.1909,1875,0
+AGEM.US,D,20250505,000000,30.39,30.39,30.34,30.34,562,0
+AGEM.US,D,20250506,000000,30.25,30.3359,30.25,30.3359,184,0
+AGEM.US,D,20250507,000000,30.1,30.1316,30.06,30.1316,960,0
+AGEM.US,D,20250508,000000,30.12,30.18,30.07,30.07,285,0
+AGEM.US,D,20250509,000000,30.3,30.3,30.2001,30.245,2655,0
+AGEM.US,D,20250513,000000,30.94,31.15,30.94,31.145,366,0
+AGEM.US,D,20250514,000000,31.42,31.42,31.3761,31.385,1044,0
+AGEM.US,D,20250515,000000,31.1,31.3927,31.1,31.3927,205,0
+AGEM.US,D,20250516,000000,31.24,31.395,31.24,31.395,1425,0
+AGEM.US,D,20250519,000000,31.2498,31.4303,31.2498,31.4303,375,0
+AGEM.US,D,20250520,000000,31.31,31.3334,31.31,31.3334,293,0
+AGEM.US,D,20250521,000000,31.4355,31.4355,31.3826,31.3826,730,0
+AGEM.US,D,20250522,000000,31.28,31.3025,31.28,31.2997,5714,0
+AGEM.US,D,20250523,000000,31.1686,31.4214,31.1686,31.4214,3052,0
+AGEM.US,D,20250527,000000,31.41,31.545,31.41,31.545,9406,0
+AGEM.US,D,20250528,000000,31.61,31.61,31.385,31.4057,2101,0
+AGEM.US,D,20250529,000000,31.34,31.5698,31.34,31.5698,2059,0
+AGEM.US,D,20250530,000000,31.15,31.27,31.15,31.2314,449,0
+AGEM.US,D,20250602,000000,31.36,31.456,31.36,31.456,240,0
+AGEM.US,D,20250603,000000,31.48,31.565,31.48,31.565,270,0
+AGEM.US,D,20250604,000000,31.9,31.92,31.9,31.92,577,0
+AGEM.US,D,20250606,000000,32.11,32.2265,32.11,32.2265,285,0
+AGEM.US,D,20250609,000000,32.26,32.4101,32.26,32.4047,999,0
+AGEM.US,D,20250610,000000,32.46,32.61,32.41,32.6099,3192,0
+AGEM.US,D,20250611,000000,32.861,32.861,32.7,32.755,830,0
+AGEM.US,D,20250612,000000,32.65,32.6849,32.65,32.6817,1029,0
+AGEM.US,D,20250613,000000,32.23,32.23,32.08,32.1224,1226,0
+AGEM.US,D,20250617,000000,32.17,32.1986,32.17,32.1986,324,0
+AGEM.US,D,20250618,000000,32.16,32.1838,32.16,32.1838,972,0
+AGEM.US,D,20250623,000000,30.73,31.9848,30.73,31.9848,16304,0
+AGEM.US,D,20250624,000000,29.1901,32.6894,29.1901,32.6857,1983,0
+AGEM.US,D,20250625,000000,32.69,32.79,32.69,32.7661,2264,0
+AGEM.US,D,20250626,000000,32.94,33.2,32.94,33.1385,4297,0
+AGEM.US,D,20250627,000000,33.1427,33.1427,33.09,33.09,8130,0
+AGEM.US,D,20250630,000000,32.95,33.13,32.95,33.07,3849,0
+AGEM.US,D,20250701,000000,33.16,33.16,33.03,33.135,414,0
+AGEM.US,D,20250702,000000,33.09,33.225,33.09,33.225,2302,0
+AGEM.US,D,20250703,000000,33.4673,33.4673,33.42,33.43,431,0
+AGEM.US,D,20250707,000000,33.1,33.113,32.91,32.91,1485,0
+AGEM.US,D,20250709,000000,33.13,33.1301,33.09,33.1,1758,0
+AGEM.US,D,20250710,000000,33.16,33.25,33.16,33.25,438,0
+AGEM.US,D,20250711,000000,33.23,33.3048,33.214,33.29,2138,0
+AGEM.US,D,20250714,000000,32.87,33.2,32.87,33.2,837,0
+AGEM.US,D,20250715,000000,33.44,33.44,33.35,33.41,4825,0
+AGEM.US,D,20250716,000000,33.43,33.735,33.43,33.735,1423,0
+AGEM.US,D,20250717,000000,33.82,33.8687,33.79,33.8687,3776,0
+AGEM.US,D,20250718,000000,33.7,33.9763,33.7,33.82,3272,0
+AGEM.US,D,20250721,000000,34.09,34.14,33.97,34.135,2300,0
+AGEM.US,D,20250722,000000,33.75,34.1145,33.75,34.1145,421,0
+AGEM.US,D,20250723,000000,34.32,34.5291,34.32,34.5291,2871,0
+AGEM.US,D,20250724,000000,34.33,34.346,34.33,34.346,239,0
+AGEM.US,D,20250725,000000,34.17,34.23,34.17,34.23,339,0
+AGEM.US,D,20250728,000000,34,34.05,33.98,34.05,669,0
+AGEM.US,D,20250730,000000,34.01,34.06,33.79,33.8122,1622,0
+AGEM.US,D,20250731,000000,33.58,33.73,33.58,33.6019,1353,0
+AGEM.US,D,20250801,000000,33.45,33.45,33.4428,33.4428,295,0
+AGEM.US,D,20250804,000000,33.59,33.9504,33.59,33.9504,979,0
+AGEM.US,D,20250805,000000,34.08,34.12,34.08,34.1,956,0
+AGEM.US,D,20250806,000000,33.8,34.1908,33.8,34.1908,2527,0
+AGEM.US,D,20250807,000000,34.41,34.4857,34.41,34.4857,490,0
+AGEM.US,D,20250811,000000,34.5492,34.5492,34.4731,34.4731,299,0
+AGEM.US,D,20250812,000000,34.61,35.06,34.48,35.06,12546,0
+AGEM.US,D,20250813,000000,35.44,35.4401,35.4198,35.4198,727,0
+AGEM.US,D,20250814,000000,35.17,35.17,35.095,35.095,291,0
+AGEM.US,D,20250815,000000,35.55,35.55,35.1719,35.1719,106,0
+AGEM.US,D,20250818,000000,35.2,35.2678,35.2,35.2678,894,0
+AGEM.US,D,20250821,000000,34.787,34.8163,34.787,34.8163,487,0
+AGEM.US,D,20250822,000000,35.35,35.4431,35.35,35.4431,5964,0
+AGEM.US,D,20250825,000000,35.49,35.49,35.3744,35.3744,380,0
+AGEM.US,D,20250826,000000,35.27,35.3122,35.27,35.3122,461,0
+AGEM.US,D,20250827,000000,35.073,35.1413,35.073,35.1413,881,0
+AGEM.US,D,20250828,000000,35.2585,35.265,35.2585,35.265,381,0
+AGEM.US,D,20250829,000000,35.1,35.18,35.08,35.14,614,0
+AGEM.US,D,20250902,000000,34.7,34.821,34.7,34.821,306,0
+AGEM.US,D,20250903,000000,34.96,35.0152,34.96,35.0152,337,0
+AGEM.US,D,20250905,000000,35.33,35.4109,35.33,35.4109,307,0
+AGEM.US,D,20250909,000000,35.91,35.9592,35.91,35.945,1770,0
+AGEM.US,D,20250910,000000,36.2,36.2,36.1599,36.1599,288,0
+AGEM.US,D,20250911,000000,36.16,36.6975,36.16,36.6975,502,0
+AGEM.US,D,20250912,000000,36.97,36.97,36.63,36.76,765,0
+AGEM.US,D,20250915,000000,36.991,37.0255,36.991,37.0255,274,0
+AGEM.US,D,20250916,000000,37.2001,37.3722,37.2001,37.3722,3152,0
+AGEM.US,D,20250917,000000,37.5,37.5,37.4855,37.4855,875,0
+AGEM.US,D,20250918,000000,37.06,37.37,37.06,37.29,3548,0
+AGEM.US,D,20250922,000000,37.0801,37.18,37.0801,37.1536,708,0
+AGEM.US,D,20250923,000000,36.83,36.8434,36.83,36.8434,537,0
+AGEM.US,D,20250924,000000,36.9,36.96,36.82,36.83,1406,0
+AGEM.US,D,20250925,000000,36.33,36.6501,36.33,36.6241,1921,0
+AGEM.US,D,20250926,000000,36.08,36.515,36.08,36.515,11764,0
+AGEM.US,D,20250929,000000,36.99,36.99,36.92,36.976,1719,0
+AGEM.US,D,20250930,000000,36.98,37.1183,36.98,37.1183,869,0
+AGEM.US,D,20251001,000000,37.356,37.38,37.29,37.38,2203,0
+AGEM.US,D,20251002,000000,37.51,37.5182,37.4,37.5182,2236,0
+AGEM.US,D,20251003,000000,37.71,37.72,37.56,37.6334,1757,0
+AGEM.US,D,20251006,000000,37.67,37.67,37.4299,37.4497,1057,0
+AGEM.US,D,20251007,000000,37.4001,37.4001,37.2194,37.2194,610,0
+AGEM.US,D,20251008,000000,37.32,37.4996,37.32,37.4996,3380,0
+AGEM.US,D,20251009,000000,37.21,37.2559,37.19,37.2559,1080,0
+AGEM.US,D,20251010,000000,37.32,37.32,36.22,36.2813,710849,0
+AGEM.US,D,20251013,000000,37.04,37.72,37.04,37.1899,952165,0
+AGEM.US,D,20251014,000000,36.5701,36.88,36.5701,36.7413,5785,0
+AGEM.US,D,20251015,000000,37.2075,37.34,37.1396,37.2592,4427,0
+AGEM.US,D,20251016,000000,37.44,37.515,37.22,37.2632,183759,0
+AGEM.US,D,20251017,000000,36.77,37.48,36.77,37.3505,14555,0
+AGEM.US,D,20251020,000000,37.75,38.01,37.74,38.01,10082,0
+AGEM.US,D,20251021,000000,37.26,37.66,37.26,37.57,6893,0
+AGEM.US,D,20251022,000000,37.5525,37.605,37.28,37.465,11990,0
+AGEM.US,D,20251023,000000,37.43,37.972,37.43,37.9474,2758,0
+AGEM.US,D,20251024,000000,38.115,38.2099,38.115,38.1416,2967,0
+AGEM.US,D,20251027,000000,38.14,38.57,38.14,38.555,11796,0
+AGEM.US,D,20251028,000000,38.3777,38.5272,38.3777,38.5215,9001,0
+AGEM.US,D,20251029,000000,38.51,39.01,38.51,38.8027,31587,0
+AGEM.US,D,20251030,000000,38.27,38.5,38.27,38.36,10509,0
+AGEM.US,D,20251031,000000,38.78,38.78,38.2329,38.3114,4496,0
+AGEM.US,D,20251103,000000,38.54,38.5895,38.4625,38.54,2103,0
+AGEM.US,D,20251104,000000,38.05,38.15,37.84,37.8604,8749,0
+AGEM.US,D,20251105,000000,37.48,38.24,37.48,38.24,7504,0
+AGEM.US,D,20251106,000000,38.0395,38.0395,37.71,37.7711,2769,0
+AGEM.US,D,20251107,000000,37.47,37.66,37.33,37.605,7574,0
+AGEM.US,D,20251110,000000,38.13,38.2801,38.065,38.2801,6787,0
+AGEM.US,D,20251111,000000,38.2605,38.4485,38.26,38.4351,3938,0
+AGEM.US,D,20251112,000000,38.44,38.44,38.28,38.3204,6048,0
+AGEM.US,D,20251113,000000,38.24,38.325,37.7832,37.8447,4621,0
+AGEM.US,D,20251114,000000,37.33,38.05,37.33,37.7928,4013,0
+AGEM.US,D,20251117,000000,37.744,37.77,37.354,37.416,3005,0
+AGEM.US,D,20251118,000000,36.98,37.3264,36.98,37.2374,9801,0
+AGEM.US,D,20251119,000000,37.155,37.2155,36.91,37.0716,5939,0
+AGEM.US,D,20251120,000000,36.73,37.345,36.6791,36.6791,9605,0
+AGEM.US,D,20251121,000000,36.29,36.785,36.29,36.7138,14174,0
+AGEM.US,D,20251124,000000,37.01,37.3,37.01,37.292,4477,0
+AGEM.US,D,20251125,000000,37.16,37.39,37.02,37.3499,6663,0
+AGEM.US,D,20251126,000000,37.6076,37.7,37.59,37.6623,4408,0
+AGEM.US,D,20251128,000000,37.52,37.6925,37.52,37.6925,1005,0
+AGEM.US,D,20251201,000000,37.74,37.83,37.6868,37.705,3327,0
+AGEM.US,D,20251202,000000,37.67,37.885,37.67,37.8776,4035,0
+AGEM.US,D,20251203,000000,37.8,37.9469,37.8,37.9469,5242,0
+AGEM.US,D,20251204,000000,37.83,37.99,37.83,37.9254,5282,0
+AGEM.US,D,20251205,000000,38.2605,38.3501,37.99,38.04,5681,0
+AGEM.US,D,20251208,000000,37.975,38.01,37.97,37.99,5978,0
+AGEM.US,D,20251209,000000,37.862,38.038,37.85,38,5336,0
+AGEM.US,D,20251210,000000,37.9,38.4595,37.9,38.4337,19133,0
+AGEM.US,D,20251211,000000,38.13,38.42,38.13,38.36,8374,0
+AGEM.US,D,20251212,000000,38.405,38.405,37.92,37.9604,7807,0
+AGEM.US,D,20251215,000000,38.235,38.235,37.96,37.9962,8033,0
+AGEM.US,D,20251216,000000,37.7044,37.7044,37.47,37.6303,14016,0
+AGEM.US,D,20251217,000000,37.77,37.7999,37.29,37.3307,5145,0
+AGEM.US,D,20251218,000000,37.73,37.92,37.73,37.8302,2864,0
+AGEM.US,D,20251219,000000,37.79,38.18,37.78,37.9006,5446,0
+AGEM.US,D,20251222,000000,37.53,38.1299,37.53,38,8408,0
+AGEM.US,D,20251223,000000,38.07,38.3,38.07,38.2399,5592,0
+AGEM.US,D,20251224,000000,38.385,38.53,38.34,38.4352,9684,0
+AGEM.US,D,20251226,000000,38.16,38.68,38.16,38.63,5151,0
+AGEM.US,D,20251229,000000,38.47,38.52,38.34,38.4698,2958,0
+AGEM.US,D,20251230,000000,38.5663,38.6,38.45,38.5089,5416,0
+AGEM.US,D,20251231,000000,38.445,38.52,38.385,38.385,1379,0
+AGEM.US,D,20260102,000000,38.72,39.3719,38.72,39.3719,12487,0
+AGEM.US,D,20260105,000000,39.82,39.905,39.8,39.872,4611,0
+AGEM.US,D,20260106,000000,39.99,40.31,39.99,40.2251,6258,0
+AGEM.US,D,20260107,000000,40.15,40.15,39.86,39.965,10191,0
+AGEM.US,D,20260108,000000,39.75,40.04,39.75,40.02,10769,0
+AGEM.US,D,20260109,000000,39.71,40.2302,39.71,40.2302,25125,0
+AGEM.US,D,20260112,000000,40.41,40.7303,40.41,40.7303,4237,0
+AGEM.US,D,20260113,000000,40.56,40.57,40.36,40.3918,7212,0
+AGEM.US,D,20260114,000000,40.38,40.5494,40.34,40.5494,3392,0
+AGEM.US,D,20260115,000000,40.95,41.01,40.7784,40.7784,9797,0
+AGEM.US,D,20260116,000000,40.825,40.8862,40.68,40.88,5504,0
+AGEM.US,D,20260120,000000,40.84,40.84,40.55,40.585,7147,0
+AGEM.US,D,20260121,000000,40.62,41.23,40.62,41.133,32956,0
+AGEM.US,D,20260122,000000,41.315,41.57,41.315,41.4317,7366,0
+AGEM.US,D,20260123,000000,41.12,41.745,41.12,41.7153,4170,0
+AGEM.US,D,20260126,000000,41.41,41.9599,41.41,41.8805,10357,0
+AGEM.US,D,20260127,000000,41.46,42.6744,41.46,42.6744,8280,0
+AGEM.US,D,20260128,000000,42.87,43.03,42.57,42.8892,12436,0
+AGEM.US,D,20260129,000000,43.06,43.07,41.8,42.8635,5217,0
+AGEM.US,D,20260130,000000,42.72,42.72,41.89,42.0025,3600,0
+AGEM.US,D,20260202,000000,42.09,42.418,42.09,42.38,5674,0
+AGEM.US,D,20260203,000000,41.49,43.1,41.49,42.8563,11608,0
+AGEM.US,D,20260204,000000,43,43,41.93,42.1351,10331,0
+AGEM.US,D,20260205,000000,41.81,42.14,41.7,41.8365,14176,0
+AGEM.US,D,20260206,000000,42.28,43.0305,42.28,43.0305,916681,0
+AGEM.US,D,20260209,000000,42.64,43.5,42.64,43.4,16970,0
+AGEM.US,D,20260210,000000,43.48,43.5779,43.41,43.4325,11933,0
+AGEM.US,D,20260211,000000,43.72,44.0159,43.57,44.0159,14693,0
+AGEM.US,D,20260212,000000,44.11,44.22,43.37,43.5013,14024,0
+AGEM.US,D,20260213,000000,43.39,43.95,43.39,43.905,7371,0
+AGEM.US,D,20260217,000000,43.7,43.79,43.265,43.63,5424,0
+AGEM.US,D,20260218,000000,43.97,44.2499,43.97,44,16262,0

daily/us/nasdaq etfs/aifd.us.txt

@@ -0,0 +1,448 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIFD.US,D,20240507,000000,25.59,25.64,25.43,25.51,7950,0
+AIFD.US,D,20240508,000000,25.46,25.66,25.46,25.611,7132,0
+AIFD.US,D,20240509,000000,25.69,25.69,25.44,25.55,10926,0
+AIFD.US,D,20240510,000000,25.6701,25.69,25.62,25.6884,2089,0
+AIFD.US,D,20240513,000000,25.68,25.73,25.63,25.656,7993,0
+AIFD.US,D,20240514,000000,25.45,25.9131,25.45,25.9122,20251,0
+AIFD.US,D,20240515,000000,26.02,26.5639,26.02,26.5639,13717,0
+AIFD.US,D,20240516,000000,26.43,26.62,26.41,26.4312,16304,0
+AIFD.US,D,20240517,000000,26.59,26.59,25.3,26.3521,48161,0
+AIFD.US,D,20240520,000000,26.22,26.66,26.22,26.5919,34818,0
+AIFD.US,D,20240521,000000,26.36,26.61,26.335,26.5546,12428,0
+AIFD.US,D,20240522,000000,26.73,26.73,26.4075,26.4733,5982,0
+AIFD.US,D,20240523,000000,27.21,27.21,26.3513,26.3513,22530,0
+AIFD.US,D,20240524,000000,26.26,26.78,26.26,26.6766,63638,0
+AIFD.US,D,20240528,000000,26.74,26.8701,26.7202,26.8065,18625,0
+AIFD.US,D,20240529,000000,26.66,26.765,26.521,26.6769,11110,0
+AIFD.US,D,20240530,000000,26.5,26.5,25.82,25.89,15721,0
+AIFD.US,D,20240531,000000,25.95,25.95,25.1985,25.7,16460,0
+AIFD.US,D,20240603,000000,25.94,26.0382,25.585,25.8472,18055,0
+AIFD.US,D,20240604,000000,25.8,25.81,25.62,25.72,9916,0
+AIFD.US,D,20240605,000000,25.72,26.64,25.72,26.62,11318,0
+AIFD.US,D,20240606,000000,26.65,26.69,26.47,26.5352,8855,0
+AIFD.US,D,20240607,000000,26.47,26.5799,26.47,26.5584,20794,0
+AIFD.US,D,20240610,000000,26.5,27.02,26.49,26.9373,48537,0
+AIFD.US,D,20240611,000000,26.99,27.0102,26.83,27.0102,22379,0
+AIFD.US,D,20240612,000000,27.47,27.6299,27.43,27.51,20507,0
+AIFD.US,D,20240613,000000,27.8,27.8,27.5,27.6955,16520,0
+AIFD.US,D,20240614,000000,27.66,27.66,27.5001,27.62,22555,0
+AIFD.US,D,20240617,000000,27.75,28.03,27.49,27.9411,18435,0
+AIFD.US,D,20240618,000000,28.01,28.15,28.01,28.09,10997,0
+AIFD.US,D,20240620,000000,28.29,28.29,27.6973,27.83,13511,0
+AIFD.US,D,20240621,000000,27.61,27.74,27.465,27.67,5749,0
+AIFD.US,D,20240624,000000,27.65,27.73,27.2621,27.2621,27763,0
+AIFD.US,D,20240625,000000,27.45,27.6817,27.365,27.6711,31331,0
+AIFD.US,D,20240626,000000,27.75,27.76,27.62,27.76,11121,0
+AIFD.US,D,20240627,000000,27.83,28.05,27.82,27.9693,8355,0
+AIFD.US,D,20240628,000000,28.1,28.35,27.94,27.94,6471,0
+AIFD.US,D,20240701,000000,27.96,28.07,27.57,28.05,25939,0
+AIFD.US,D,20240702,000000,27.91,28.27,27.91,28.24,8357,0
+AIFD.US,D,20240703,000000,28.29,28.5616,28.29,28.5616,2701,0
+AIFD.US,D,20240705,000000,28.7,28.87,28.7,28.8597,8004,0
+AIFD.US,D,20240708,000000,28.93,28.9496,28.795,28.8612,6331,0
+AIFD.US,D,20240709,000000,29.025,29.042,28.73,28.7643,11429,0
+AIFD.US,D,20240710,000000,28.93,29.07,28.75,29.07,12108,0
+AIFD.US,D,20240711,000000,29.08,29.08,28.35,28.4353,8854,0
+AIFD.US,D,20240712,000000,28.37,28.765,28.2706,28.52,10241,0
+AIFD.US,D,20240715,000000,28.651,28.8499,28.54,28.54,6065,0
+AIFD.US,D,20240716,000000,28.74,28.75,28.4,28.51,9506,0
+AIFD.US,D,20240717,000000,27.78,27.78,27.17,27.22,9512,0
+AIFD.US,D,20240718,000000,27.55,27.55,26.8014,27.04,8769,0
+AIFD.US,D,20240719,000000,26.75,26.99,26.58,26.63,27877,0
+AIFD.US,D,20240722,000000,26.9,27.0592,26.8808,27.0592,27563,0
+AIFD.US,D,20240723,000000,27.05,27.19,27.05,27.0877,4688,0
+AIFD.US,D,20240724,000000,26.51,26.51,25.7,25.7,13008,0
+AIFD.US,D,20240725,000000,25.7,26.05,25.33,25.52,3454,0
+AIFD.US,D,20240726,000000,25.79,25.79,25.76,25.7805,4506,0
+AIFD.US,D,20240729,000000,25.92,26.0412,25.78,25.78,7139,0
+AIFD.US,D,20240730,000000,25.8466,25.8466,24.93,25.12,12463,0
+AIFD.US,D,20240731,000000,25.96,26.15,25.8486,26.08,6018,0
+AIFD.US,D,20240801,000000,26.02,26.28,25.08,25.1168,2589,0
+AIFD.US,D,20240802,000000,24.13,24.27,23.98,24.14,17952,0
+AIFD.US,D,20240805,000000,22.78,23.855,22.25,23.48,64782,0
+AIFD.US,D,20240806,000000,23.71,24.1,23.35,23.83,17617,0
+AIFD.US,D,20240807,000000,24.42,24.48,23.53,23.55,5068,0
+AIFD.US,D,20240808,000000,24.07,24.53,24.03,24.49,8115,0
+AIFD.US,D,20240809,000000,24.5,24.77,24.48,24.77,4278,0
+AIFD.US,D,20240812,000000,24.79,24.98,24.76,24.78,20977,0
+AIFD.US,D,20240813,000000,25.07,25.37,25.07,25.3617,8895,0
+AIFD.US,D,20240814,000000,25.55,25.59,25.25,25.46,16670,0
+AIFD.US,D,20240815,000000,25.78,26.27,25.78,26.18,7633,0
+AIFD.US,D,20240816,000000,26.165,26.24,26.12,26.15,7428,0
+AIFD.US,D,20240819,000000,26.22,26.5,26.14,26.5,13152,0
+AIFD.US,D,20240820,000000,26.53,26.6,26.4193,26.45,5400,0
+AIFD.US,D,20240821,000000,26.4,26.63,26.4,26.61,7840,0
+AIFD.US,D,20240822,000000,26.56,26.56,26,26,60445,0
+AIFD.US,D,20240823,000000,26.33,26.47,26.12,26.36,27192,0
+AIFD.US,D,20240826,000000,26.27,26.29,25.96,25.99,12049,0
+AIFD.US,D,20240827,000000,26.06,26.07,25.78,26.01,4898,0
+AIFD.US,D,20240828,000000,25.98,25.98,25.6,25.7139,2897,0
+AIFD.US,D,20240829,000000,26.046,26.16,25.68,25.72,10142,0
+AIFD.US,D,20240830,000000,26.01,26.1212,25.79,26.1,14782,0
+AIFD.US,D,20240903,000000,25.86,25.86,24.85,24.9,5000,0
+AIFD.US,D,20240904,000000,24.65,24.9918,24.65,24.8788,8735,0
+AIFD.US,D,20240905,000000,25.09,25.09,24.8076,24.87,2094,0
+AIFD.US,D,20240906,000000,24.43,24.44,24.08,24.17,11790,0
+AIFD.US,D,20240909,000000,24.485,24.49,24.48,24.48,1867,0
+AIFD.US,D,20240910,000000,24.61,24.65,24.32,24.65,4445,0
+AIFD.US,D,20240911,000000,24.68,25.38,24.37,25.33,7172,0
+AIFD.US,D,20240912,000000,25.27,25.655,25.22,25.64,4816,0
+AIFD.US,D,20240913,000000,25.69,25.905,25.69,25.8406,7026,0
+AIFD.US,D,20240916,000000,25.62,25.74,25.61,25.73,13322,0
+AIFD.US,D,20240917,000000,26,26,25.775,25.78,3746,0
+AIFD.US,D,20240918,000000,25.845,26.09,25.67,25.67,6847,0
+AIFD.US,D,20240919,000000,26.46,26.66,26.37,26.53,16963,0
+AIFD.US,D,20240920,000000,26.38,26.5,26.33,26.48,2949,0
+AIFD.US,D,20240923,000000,26.63,26.66,26.52,26.5701,9276,0
+AIFD.US,D,20240924,000000,26.74,26.81,26.415,26.7925,8668,0
+AIFD.US,D,20240925,000000,26.835,26.9601,26.835,26.87,3021,0
+AIFD.US,D,20240926,000000,27.47,27.4964,26.9651,27.25,12291,0
+AIFD.US,D,20240927,000000,27.26,27.26,26.97,26.98,3395,0
+AIFD.US,D,20240930,000000,26.95,27.01,26.8,27.01,4487,0
+AIFD.US,D,20241001,000000,27.09,27.09,26.42,26.5912,6538,0
+AIFD.US,D,20241002,000000,26.56,26.82,26.4,26.76,14894,0
+AIFD.US,D,20241003,000000,26.6,26.89,26.6,26.83,10551,0
+AIFD.US,D,20241004,000000,27.18,27.24,26.99,27.24,7897,0
+AIFD.US,D,20241007,000000,27.21,27.25,27.02,27.03,6163,0
+AIFD.US,D,20241008,000000,27.17,27.4316,27.17,27.4316,3422,0
+AIFD.US,D,20241009,000000,27.44,27.669,27.44,27.63,2248,0
+AIFD.US,D,20241010,000000,27.499,27.76,27.499,27.74,1386,0
+AIFD.US,D,20241011,000000,27.66,27.939,27.66,27.91,9483,0
+AIFD.US,D,20241014,000000,28.12,28.2,28.11,28.18,4369,0
+AIFD.US,D,20241015,000000,28.075,28.075,27.4,27.46,6961,0
+AIFD.US,D,20241016,000000,27.51,27.6202,27.49,27.6013,3174,0
+AIFD.US,D,20241017,000000,28,28.85,27.7871,27.7871,7973,0
+AIFD.US,D,20241018,000000,27.86,27.86,27.78,27.79,6077,0
+AIFD.US,D,20241021,000000,27.72,27.8801,27.68,27.83,4063,0
+AIFD.US,D,20241022,000000,27.6,27.84,27.6,27.7925,7180,0
+AIFD.US,D,20241023,000000,27.6425,27.67,27.21,27.28,4404,0
+AIFD.US,D,20241024,000000,27.5,27.6707,27.5,27.6707,4539,0
+AIFD.US,D,20241025,000000,27.92,28.09,27.8567,27.8567,1324,0
+AIFD.US,D,20241028,000000,27.99,27.99,27.819,27.819,10465,0
+AIFD.US,D,20241029,000000,27.8,28.22,27.8,28.22,5308,0
+AIFD.US,D,20241030,000000,28.2,28.2,27.89,27.94,5534,0
+AIFD.US,D,20241031,000000,27.55,27.55,27.0885,27.15,5101,0
+AIFD.US,D,20241101,000000,27.425,27.5916,27.41,27.45,2638,0
+AIFD.US,D,20241104,000000,27.4103,27.5177,27.3641,27.3641,6298,0
+AIFD.US,D,20241105,000000,27.57,27.85,27.57,27.8038,2274,0
+AIFD.US,D,20241106,000000,28.62,28.835,28.5939,28.78,5731,0
+AIFD.US,D,20241107,000000,29.1,29.3763,29.1,29.3714,8945,0
+AIFD.US,D,20241108,000000,29.17,29.1829,29.0566,29.1829,23901,0
+AIFD.US,D,20241111,000000,29.34,29.37,29.0534,29.2408,5133,0
+AIFD.US,D,20241112,000000,29.125,29.1901,29.0603,29.1398,5893,0
+AIFD.US,D,20241113,000000,29.12,29.23,28.94,28.9435,7460,0
+AIFD.US,D,20241114,000000,28.85,28.99,28.72,28.72,5818,0
+AIFD.US,D,20241115,000000,28.3,28.3,27.9596,28.046,9054,0
+AIFD.US,D,20241118,000000,28.2,28.35,28.09,28.22,8559,0
+AIFD.US,D,20241119,000000,28.11,28.8031,28.11,28.8031,6877,0
+AIFD.US,D,20241120,000000,28.7,28.86,28.475,28.8,5982,0
+AIFD.US,D,20241121,000000,29.1,29.29,28.93,29.22,4362,0
+AIFD.US,D,20241122,000000,29.1416,29.26,29.035,29.26,9069,0
+AIFD.US,D,20241125,000000,29.4304,29.5,29.14,29.14,9011,0
+AIFD.US,D,20241126,000000,29.28,29.36,29.25,29.3123,4794,0
+AIFD.US,D,20241127,000000,28.9375,29.03,28.59,28.7289,3680,0
+AIFD.US,D,20241129,000000,29.1,29.1,29.0501,29.0578,4317,0
+AIFD.US,D,20241202,000000,29.36,29.5,29.33,29.4261,9497,0
+AIFD.US,D,20241203,000000,29.47,29.59,29.47,29.59,17026,0
+AIFD.US,D,20241204,000000,30.121,30.35,30,30.35,1887,0
+AIFD.US,D,20241205,000000,30.4083,30.46,30.2615,30.2615,6175,0
+AIFD.US,D,20241206,000000,30.3101,30.519,30.3101,30.47,12470,0
+AIFD.US,D,20241209,000000,30.47,30.48,29.99,30.13,6214,0
+AIFD.US,D,20241210,000000,30.33,30.33,29.8287,29.8287,941,0
+AIFD.US,D,20241211,000000,30.2,30.64,30.14,30.57,15254,0
+AIFD.US,D,20241212,000000,30.4,30.48,30.31,30.31,5400,0
+AIFD.US,D,20241213,000000,30.6415,30.65,30.36,30.53,3472,0
+AIFD.US,D,20241216,000000,30.69,31.1593,30.62,31.1,20978,0
+AIFD.US,D,20241217,000000,30.96,30.98,30.7402,30.8385,14861,0
+AIFD.US,D,20241218,000000,30.84,30.9,29.55,29.55,9427,0
+AIFD.US,D,20241219,000000,29.7861,29.92,29.44,29.45,11402,0
+AIFD.US,D,20241220,000000,29.2,30.01,29.02,29.74,7492,0
+AIFD.US,D,20241223,000000,29.84,30.07,29.67,30.07,4064,0
+AIFD.US,D,20241224,000000,30.155,30.46,30.155,30.46,10834,0
+AIFD.US,D,20241226,000000,30.33,30.47,30.2,30.39,102455,0
+AIFD.US,D,20241227,000000,30.02,30.1,29.64,29.9,90412,0
+AIFD.US,D,20241230,000000,29.4291,29.9,29.28,29.55,9186,0
+AIFD.US,D,20241231,000000,29.4939,29.7,29.28,29.29,8061,0
+AIFD.US,D,20250102,000000,29.56,29.7801,29.21,29.46,79219,0
+AIFD.US,D,20250103,000000,29.9281,30.136,29.72,30.1263,5875,0
+AIFD.US,D,20250106,000000,30.859,31.06,30.76,30.89,69093,0
+AIFD.US,D,20250107,000000,30.8795,30.9104,30.07,30.2,8533,0
+AIFD.US,D,20250108,000000,30.07,30.1,29.835,30.04,25269,0
+AIFD.US,D,20250110,000000,29.68,29.8249,29.444,29.57,59149,0
+AIFD.US,D,20250113,000000,29.06,29.28,29.03,29.28,6556,0
+AIFD.US,D,20250114,000000,29.61,29.65,29.27,29.37,2463,0
+AIFD.US,D,20250115,000000,30.0424,30.1985,29.9659,30.13,8747,0
+AIFD.US,D,20250116,000000,30.34,30.51,30.17,30.17,15878,0
+AIFD.US,D,20250117,000000,30.58,30.7186,30.5,30.63,15084,0
+AIFD.US,D,20250121,000000,30.97,31.2,30.65,31.09,31904,0
+AIFD.US,D,20250122,000000,31.5,31.78,31.5,31.6477,17465,0
+AIFD.US,D,20250123,000000,31.36,31.68,31.34,31.66,17587,0
+AIFD.US,D,20250124,000000,31.84,31.84,31.42,31.44,17049,0
+AIFD.US,D,20250127,000000,30,30,28.9,29.1714,34033,0
+AIFD.US,D,20250128,000000,29.02,29.982,29.02,29.9292,21424,0
+AIFD.US,D,20250129,000000,29.93,30.07,29.6205,29.81,25310,0
+AIFD.US,D,20250130,000000,30.27,30.27,29.8101,30.0629,8886,0
+AIFD.US,D,20250131,000000,30.26,30.68,30.0608,30.08,58826,0
+AIFD.US,D,20250203,000000,29.39,29.87,29.1,29.67,38262,0
+AIFD.US,D,20250204,000000,29.73,29.88,29.57,29.8798,11534,0
+AIFD.US,D,20250205,000000,29.85,30.14,29.77,30.14,6926,0
+AIFD.US,D,20250206,000000,30.235,30.235,29.96,30.18,3364,0
+AIFD.US,D,20250207,000000,30.33,30.34,29.99,30.0148,7273,0
+AIFD.US,D,20250210,000000,30.3,30.52,30.25,30.42,10823,0
+AIFD.US,D,20250211,000000,30.2601,30.3236,30.02,30.18,8382,0
+AIFD.US,D,20250212,000000,29.95,29.97,29.65,29.83,6761,0
+AIFD.US,D,20250213,000000,29.75,29.85,29.64,29.8451,4995,0
+AIFD.US,D,20250214,000000,29.58,29.79,29.5699,29.78,11239,0
+AIFD.US,D,20250218,000000,30,30,29.785,29.97,11409,0
+AIFD.US,D,20250219,000000,29.74,29.84,29.59,29.78,10834,0
+AIFD.US,D,20250220,000000,29.66,29.67,29.3,29.51,7430,0
+AIFD.US,D,20250221,000000,29.45,29.47,28.4679,28.48,15190,0
+AIFD.US,D,20250224,000000,28.65,28.65,27.83,27.92,19170,0
+AIFD.US,D,20250225,000000,27.58,27.58,27.12,27.4037,26062,0
+AIFD.US,D,20250226,000000,28.01,28.07,27.62,27.7902,4197,0
+AIFD.US,D,20250227,000000,27.9576,27.9576,26.68,26.68,34001,0
+AIFD.US,D,20250228,000000,26.41,27.13,26.39,27.13,18708,0
+AIFD.US,D,20250303,000000,26.84,27.26,25.8003,26.02,17091,0
+AIFD.US,D,20250304,000000,25.64,26.48,25.22,26.01,74144,0
+AIFD.US,D,20250305,000000,26.2068,26.54,25.92,26.5,42648,0
+AIFD.US,D,20250306,000000,25.58,26.05,25.35,25.38,17006,0
+AIFD.US,D,20250307,000000,25.745,25.745,24.93,25.65,16828,0
+AIFD.US,D,20250310,000000,24.95,24.97,24.04,24.29,21595,0
+AIFD.US,D,20250311,000000,24.37,24.94,24.35,24.66,29014,0
+AIFD.US,D,20250312,000000,25.3,25.41,24.875,25.2,57554,0
+AIFD.US,D,20250313,000000,24.91,25.05,24.55,24.6445,4103,0
+AIFD.US,D,20250314,000000,25.23,25.44,25.08,25.44,4104,0
+AIFD.US,D,20250317,000000,25.57,25.6906,25.41,25.61,6164,0
+AIFD.US,D,20250318,000000,25.04,25.32,24.89,25.0322,10164,0
+AIFD.US,D,20250319,000000,25.32,25.58,25.2243,25.45,6453,0
+AIFD.US,D,20250320,000000,25.34,25.611,25.23,25.3062,4711,0
+AIFD.US,D,20250321,000000,25.05,25.28,24.99,25.27,17498,0
+AIFD.US,D,20250324,000000,25.75,26.0585,25.4,26.0584,15646,0
+AIFD.US,D,20250325,000000,26.11,26.166,26.075,26.1331,20811,0
+AIFD.US,D,20250326,000000,25.91,25.92,25.19,25.2481,4553,0
+AIFD.US,D,20250327,000000,24.86,25.1677,24.77,24.81,10487,0
+AIFD.US,D,20250328,000000,24.7,24.7,24.01,24.13,5146,0
+AIFD.US,D,20250331,000000,23.31,23.92,23.23,23.91,10246,0
+AIFD.US,D,20250401,000000,23.81,24.33,23.76,24.29,47625,0
+AIFD.US,D,20250402,000000,24.115,24.775,23.98,24.5875,9535,0
+AIFD.US,D,20250403,000000,23.33,23.33,22.6781,22.72,35560,0
+AIFD.US,D,20250404,000000,21.56,21.85,21.01,21.15,51900,0
+AIFD.US,D,20250407,000000,20.19,22.26,20,21.47,36049,0
+AIFD.US,D,20250408,000000,22.34,22.66,21.11,21.22,21589,0
+AIFD.US,D,20250409,000000,21.44,24.12,21.11,24.07,36414,0
+AIFD.US,D,20250410,000000,23.51,23.51,22.26,22.83,7424,0
+AIFD.US,D,20250411,000000,22.75,23.2259,22.58,23.2259,1824,0
+AIFD.US,D,20250414,000000,23.74,23.74,23.08,23.26,6967,0
+AIFD.US,D,20250415,000000,23.28,23.46,23.12,23.25,18854,0
+AIFD.US,D,20250416,000000,22.72,22.98,22.26,22.56,18535,0
+AIFD.US,D,20250417,000000,22.65,22.69,22.41,22.46,4463,0
+AIFD.US,D,20250421,000000,22.16,22.16,21.42,21.65,22935,0
+AIFD.US,D,20250422,000000,21.9,22.46,21.9,22.214,7250,0
+AIFD.US,D,20250423,000000,23.49,23.61,23.04,23.1282,14253,0
+AIFD.US,D,20250424,000000,23.41,24.0756,23.41,24.0756,8038,0
+AIFD.US,D,20250425,000000,24.205,24.61,24.19,24.53,5112,0
+AIFD.US,D,20250428,000000,24.53,24.65,24.245,24.48,3592,0
+AIFD.US,D,20250429,000000,24.5256,24.715,24.48,24.6838,6740,0
+AIFD.US,D,20250430,000000,24.23,24.61,23.94,24.61,8054,0
+AIFD.US,D,20250501,000000,25.33,25.53,25.18,25.18,6900,0
+AIFD.US,D,20250502,000000,25.5791,25.83,25.49,25.627,9169,0
+AIFD.US,D,20250505,000000,25.65,25.715,25.59,25.59,10233,0
+AIFD.US,D,20250506,000000,25.23,25.65,25.11,25.48,35117,0
+AIFD.US,D,20250507,000000,25.2392,25.53,25.15,25.5091,3821,0
+AIFD.US,D,20250508,000000,25.84,26.06,25.6132,25.86,4058,0
+AIFD.US,D,20250509,000000,26.09,26.14,25.83,25.9083,3718,0
+AIFD.US,D,20250512,000000,26.8,27.24,26.8,27.17,7776,0
+AIFD.US,D,20250513,000000,27.495,27.9632,27.36,27.8651,4379,0
+AIFD.US,D,20250514,000000,28.05,28.165,27.86,28.08,8687,0
+AIFD.US,D,20250515,000000,27.85,27.9601,27.77,27.9469,3000,0
+AIFD.US,D,20250516,000000,27.97,28.1,27.9203,28.051,8754,0
+AIFD.US,D,20250519,000000,27.83,27.9915,27.65,27.9915,5882,0
+AIFD.US,D,20250520,000000,27.78,27.93,27.77,27.87,3668,0
+AIFD.US,D,20250521,000000,27.77,27.97,27.28,27.4,8464,0
+AIFD.US,D,20250522,000000,27.465,27.81,27.465,27.68,6397,0
+AIFD.US,D,20250523,000000,27.47,27.5,27.2,27.4205,8492,0
+AIFD.US,D,20250527,000000,27.91,28.16,27.91,28.07,3032,0
+AIFD.US,D,20250528,000000,28.158,28.25,27.9865,27.9865,5988,0
+AIFD.US,D,20250529,000000,28.03,28.16,27.8,27.8283,3623,0
+AIFD.US,D,20250530,000000,27.6046,27.7061,27.23,27.7061,7063,0
+AIFD.US,D,20250602,000000,27.6358,27.9929,27.42,27.9929,2557,0
+AIFD.US,D,20250603,000000,28.3183,28.47,28.3183,28.37,3847,0
+AIFD.US,D,20250604,000000,28.621,28.6784,28.49,28.5974,6249,0
+AIFD.US,D,20250605,000000,28.64,28.94,28.4634,28.4634,6437,0
+AIFD.US,D,20250606,000000,28.78,28.94,28.75,28.8172,5226,0
+AIFD.US,D,20250609,000000,28.905,28.9499,28.83,28.8743,3600,0
+AIFD.US,D,20250610,000000,28.9,28.91,28.7592,28.85,6240,0
+AIFD.US,D,20250611,000000,28.99,29.136,28.82,28.93,4299,0
+AIFD.US,D,20250612,000000,28.99,29.145,28.99,29.0562,34018,0
+AIFD.US,D,20250613,000000,28.82,28.87,28.54,28.5846,3678,0
+AIFD.US,D,20250616,000000,29.01,29.2692,28.92,29.2182,3238,0
+AIFD.US,D,20250617,000000,29.22,29.22,28.99,29,1920,0
+AIFD.US,D,20250618,000000,29.28,29.3699,29.06,29.2545,6146,0
+AIFD.US,D,20250620,000000,29.233,29.233,28.77,28.9,2259,0
+AIFD.US,D,20250623,000000,28.8237,29.215,28.66,29.2139,6436,0
+AIFD.US,D,20250624,000000,29.68,29.9,29.6216,29.8893,3645,0
+AIFD.US,D,20250625,000000,30,30.13,29.95,30.0075,5929,0
+AIFD.US,D,20250626,000000,30.2866,30.4599,30.28,30.4549,2473,0
+AIFD.US,D,20250627,000000,30.62,30.62,30.28,30.4549,2473,0
+AIFD.US,D,20250630,000000,30.78,30.78,30.6,30.6885,2396,0
+AIFD.US,D,20250701,000000,30.49,30.49,30,30.255,5929,0
+AIFD.US,D,20250702,000000,30.39,30.41,30.39,30.39,2884,0
+AIFD.US,D,20250703,000000,30.65,31.03,30.65,31.03,3973,0
+AIFD.US,D,20250707,000000,31,31,30.57,30.64,7218,0
+AIFD.US,D,20250708,000000,30.64,30.7142,30.5701,30.64,1884,0
+AIFD.US,D,20250709,000000,30.75,30.9499,30.7301,30.91,3059,0
+AIFD.US,D,20250710,000000,30.885,30.885,30.39,30.61,5007,0
+AIFD.US,D,20250711,000000,30.45,30.7481,30.45,30.59,3187,0
+AIFD.US,D,20250714,000000,30.51,30.7999,30.47,30.7,6366,0
+AIFD.US,D,20250715,000000,30.9922,31.0619,30.9898,30.99,2805,0
+AIFD.US,D,20250716,000000,31,31.06,30.58,30.985,15953,0
+AIFD.US,D,20250717,000000,31.25,31.4599,31.25,31.37,3322,0
+AIFD.US,D,20250718,000000,28.8601,31.4273,28.8601,31.325,10452,0
+AIFD.US,D,20250721,000000,31.49,31.55,31.365,31.365,9350,0
+AIFD.US,D,20250722,000000,31.36,31.36,30.82,31.025,2511,0
+AIFD.US,D,20250723,000000,31.19,31.46,31.17,31.39,3401,0
+AIFD.US,D,20250724,000000,31.53,31.6098,31.4501,31.6098,2570,0
+AIFD.US,D,20250725,000000,31.59,31.7406,31.59,31.7367,3665,0
+AIFD.US,D,20250728,000000,31.92,32.105,31.885,32.105,3514,0
+AIFD.US,D,20250729,000000,32.5,32.5,31.82,32.06,5707,0
+AIFD.US,D,20250730,000000,32.2984,32.37,32.058,32.235,3300,0
+AIFD.US,D,20250731,000000,33.04,33.04,32.07,32.185,8752,0
+AIFD.US,D,20250801,000000,31.51,31.7595,31.15,31.46,11681,0
+AIFD.US,D,20250804,000000,31.82,32.12,31.82,32.0893,7331,0
+AIFD.US,D,20250805,000000,32.14,32.18,31.6401,31.825,5297,0
+AIFD.US,D,20250806,000000,32.28,32.55,32.12,32.435,28283,0
+AIFD.US,D,20250807,000000,32.9,32.9,32.25,32.3679,9830,0
+AIFD.US,D,20250808,000000,32.37,32.46,32.2534,32.3689,11626,0
+AIFD.US,D,20250811,000000,32.47,32.605,32.2028,32.2028,10877,0
+AIFD.US,D,20250812,000000,32.37,32.735,32.24,32.735,10308,0
+AIFD.US,D,20250813,000000,33.04,33.17,32.555,32.685,31263,0
+AIFD.US,D,20250814,000000,32.64,32.64,32.4065,32.445,1724,0
+AIFD.US,D,20250815,000000,32.45,32.53,32.445313,32.475,2208,0
+AIFD.US,D,20250818,000000,32.55,32.615,32.45,32.615,2699,0
+AIFD.US,D,20250819,000000,32.75,32.75,31.9178,31.9178,6965,0
+AIFD.US,D,20250820,000000,31.1393,31.72,31.1393,31.6699,9617,0
+AIFD.US,D,20250821,000000,31.6,31.68,31.485,31.55,11436,0
+AIFD.US,D,20250822,000000,31.72,32.3,31.63,32.105,6051,0
+AIFD.US,D,20250825,000000,32.04,32.3,31.985,32.1404,3224,0
+AIFD.US,D,20250826,000000,32.11,32.3077,32.11,32.27,4468,0
+AIFD.US,D,20250827,000000,32.3763,32.4979,32.2504,32.43,5457,0
+AIFD.US,D,20250828,000000,32.47,33.1396,32.47,33.0397,6826,0
+AIFD.US,D,20250829,000000,32.6712,32.6712,32.195,32.245,5993,0
+AIFD.US,D,20250902,000000,31.57,32.01,31.32,32.01,9939,0
+AIFD.US,D,20250903,000000,32.39,32.39,32.0414,32.265,21960,0
+AIFD.US,D,20250904,000000,32.43,32.66,32.43,32.66,1078,0
+AIFD.US,D,20250905,000000,33.262,33.262,32.7972,33.0989,7516,0
+AIFD.US,D,20250908,000000,33.42,33.52,33.33,33.3866,8628,0
+AIFD.US,D,20250909,000000,33.49,33.6784,33.36,33.6673,13722,0
+AIFD.US,D,20250910,000000,34.28,34.74,34.28,34.395,13360,0
+AIFD.US,D,20250911,000000,34.63,34.63,34.46,34.4958,5727,0
+AIFD.US,D,20250912,000000,34.535,34.54,34.27,34.27,41468,0
+AIFD.US,D,20250915,000000,34.48,35,34.48,34.9,7358,0
+AIFD.US,D,20250916,000000,35.08,35.13,34.7401,34.8956,33880,0
+AIFD.US,D,20250917,000000,35.03,35.03,34.485,34.71,28174,0
+AIFD.US,D,20250918,000000,35.25,35.3992,35.11,35.305,8763,0
+AIFD.US,D,20250919,000000,35.41,35.57,35.31,35.5595,12398,0
+AIFD.US,D,20250922,000000,35.55,35.9399,35.24,35.77,12457,0
+AIFD.US,D,20250923,000000,35.6,35.77,35.0946,35.2035,29879,0
+AIFD.US,D,20250924,000000,35.51,35.51,34.935,34.935,3252,0
+AIFD.US,D,20250925,000000,34.26,34.96,34.0201,34.825,4427,0
+AIFD.US,D,20250926,000000,34.92,34.945,34.56,34.945,7740,0
+AIFD.US,D,20250929,000000,35.54,35.54,35.2894,35.2894,8292,0
+AIFD.US,D,20250930,000000,35.24,35.31,35.0846,35.31,1513,0
+AIFD.US,D,20251001,000000,35.22,35.881,35.22,35.865,4289,0
+AIFD.US,D,20251002,000000,36.34,36.34,35.78,36.02,11296,0
+AIFD.US,D,20251003,000000,36.17,36.185,35.6401,35.8868,14431,0
+AIFD.US,D,20251006,000000,36.27,36.6,36.2,36.34,6463,0
+AIFD.US,D,20251007,000000,36.51,36.51,35.67,35.8572,2975,0
+AIFD.US,D,20251008,000000,36.1,36.73,36.1,36.7079,8990,0
+AIFD.US,D,20251009,000000,36.7,36.92,36.48,36.6979,35270,0
+AIFD.US,D,20251010,000000,36.82,37.08,35.28,35.28,8202,0
+AIFD.US,D,20251013,000000,36.35,36.51,36.09,36.435,4037,0
+AIFD.US,D,20251014,000000,35.72,36.2,35.15,35.705,9003,0
+AIFD.US,D,20251015,000000,36.284,36.3013,35.905,36.0431,7804,0
+AIFD.US,D,20251016,000000,36.496,36.6628,36.095,36.095,2859,0
+AIFD.US,D,20251017,000000,35.88,36.0679,35.6901,36.0223,4886,0
+AIFD.US,D,20251020,000000,36.35,36.64,36.311,36.38,25996,0
+AIFD.US,D,20251021,000000,36.46,36.58,36.13,36.3396,5296,0
+AIFD.US,D,20251022,000000,36.34,36.42,35.4401,35.84,3489,0
+AIFD.US,D,20251023,000000,35.72,36.59,35.72,36.4784,12289,0
+AIFD.US,D,20251024,000000,37.05,37.26,36.87,37.1003,4590,0
+AIFD.US,D,20251027,000000,37.85,38.06,37.695,37.975,5430,0
+AIFD.US,D,20251028,000000,38.2362,38.39,38.1045,38.22,3074,0
+AIFD.US,D,20251029,000000,38.57,38.98,38.4601,38.895,22007,0
+AIFD.US,D,20251030,000000,38.76,38.76,38.09,38.11,28048,0
+AIFD.US,D,20251031,000000,38.89,38.89,38.09,38.325,7295,0
+AIFD.US,D,20251103,000000,38.74,38.74,38.11,38.26,30500,0
+AIFD.US,D,20251104,000000,37,37.79,36.91,37.045,25975,0
+AIFD.US,D,20251105,000000,37.01,38.07,37.01,37.765,9613,0
+AIFD.US,D,20251106,000000,37.3132,37.51,37.2044,37.2044,4372,0
+AIFD.US,D,20251107,000000,36.62,36.9562,36.022,36.9562,9278,0
+AIFD.US,D,20251110,000000,37.87,38.2099,37.63,38.0993,8750,0
+AIFD.US,D,20251111,000000,37.7,37.7889,37.4,37.5474,10748,0
+AIFD.US,D,20251112,000000,37.59,37.61,37.08,37.25,5973,0
+AIFD.US,D,20251113,000000,36.81,36.81,35.5,35.8312,30918,0
+AIFD.US,D,20251114,000000,35,36.5,34.72,36.0616,5994,0
+AIFD.US,D,20251117,000000,35.73,36.2508,35.575,35.77,8943,0
+AIFD.US,D,20251118,000000,35.21,35.627,34.81,35.2753,9587,0
+AIFD.US,D,20251119,000000,35.2,36.29,35.2,35.8632,10561,0
+AIFD.US,D,20251120,000000,36.53,36.885,34.2,34.325,13036,0
+AIFD.US,D,20251121,000000,34.0201,34.565,33.69,34.565,2287,0
+AIFD.US,D,20251124,000000,35.14,36.2367,35.14,36.2367,8138,0
+AIFD.US,D,20251125,000000,36.295,36.73,36.1,36.73,4978,0
+AIFD.US,D,20251126,000000,36.98,37.6089,36.98,37.3872,5141,0
+AIFD.US,D,20251128,000000,37.33,37.7375,37.33,37.7375,5758,0
+AIFD.US,D,20251201,000000,37.12,37.8,37.03,37.6121,5761,0
+AIFD.US,D,20251202,000000,37.55,38.01,37.14,37.2924,37540,0
+AIFD.US,D,20251203,000000,37.33,37.5575,37.105,37.5101,12661,0
+AIFD.US,D,20251204,000000,37.46,37.9,37.46,37.795,13809,0
+AIFD.US,D,20251205,000000,38.1,38.292,37.95,38.1,3143,0
+AIFD.US,D,20251208,000000,38.3,38.3255,38.25,38.3255,2393,0
+AIFD.US,D,20251209,000000,38.13,38.7,38.13,38.655,7257,0
+AIFD.US,D,20251210,000000,38.5,39.1,38.21,38.9866,13726,0
+AIFD.US,D,20251211,000000,38.66,38.81,37.89,38.6966,19335,0
+AIFD.US,D,20251212,000000,38.02,38.02,36.9756,36.9756,4977,0
+AIFD.US,D,20251215,000000,37.07,37.07,36.605,36.605,10399,0
+AIFD.US,D,20251216,000000,36.29,36.68,36.25,36.565,10131,0
+AIFD.US,D,20251217,000000,36.56,36.56,35.683,35.683,10370,0
+AIFD.US,D,20251218,000000,36.28,36.55,36.28,36.3924,1849,0
+AIFD.US,D,20251219,000000,37.1008,37.42,37.1008,37.3506,4763,0
+AIFD.US,D,20251222,000000,37.87,37.95,37.7,37.855,7016,0
+AIFD.US,D,20251223,000000,37.7,38.11,37.7,38.054,3707,0
+AIFD.US,D,20251224,000000,38.0774,38.22,38.01,38.1493,12542,0
+AIFD.US,D,20251226,000000,38.14,38.26,38.1,38.185,4247,0
+AIFD.US,D,20251229,000000,37.75,38.08,37.75,37.97,9783,0
+AIFD.US,D,20251230,000000,38.05,38.14,37.8881,37.8881,4688,0
+AIFD.US,D,20251231,000000,37.85,37.85,37.58,37.58,1836,0
+AIFD.US,D,20260102,000000,38.2,38.47,37.98,38.165,11713,0
+AIFD.US,D,20260105,000000,38.79,38.79,38.17,38.21,3213,0
+AIFD.US,D,20260106,000000,38.13,38.925,37.87,38.925,12755,0
+AIFD.US,D,20260107,000000,38.64,38.95,38.52,38.835,9853,0
+AIFD.US,D,20260108,000000,38.79,38.79,37.6,37.84,61263,0
+AIFD.US,D,20260109,000000,37.91,38.27,37.91,38.22,1995,0
+AIFD.US,D,20260112,000000,37.83,38.425,37.83,38.425,4430,0
+AIFD.US,D,20260113,000000,38.46,38.8,38.42,38.5684,5564,0
+AIFD.US,D,20260114,000000,37.96,38.065,37.47,37.85,13817,0
+AIFD.US,D,20260115,000000,38.48,38.59,38.055,38.055,9733,0
+AIFD.US,D,20260116,000000,38.34,38.34,38,38.185,5172,0
+AIFD.US,D,20260120,000000,37.26,37.86,37.08,37.2856,4266,0
+AIFD.US,D,20260121,000000,37.64,37.92,37.1,37.6541,6793,0
+AIFD.US,D,20260122,000000,38.49,38.49,37.98,38.27,4973,0
+AIFD.US,D,20260123,000000,38.21,38.48,38.01,38.115,12151,0
+AIFD.US,D,20260126,000000,38.2,38.72,38.195,38.41,12422,0
+AIFD.US,D,20260127,000000,38.56,39.209,38.14,39.065,13971,0
+AIFD.US,D,20260128,000000,39.55,39.55,39.04,39.3543,5990,0
+AIFD.US,D,20260129,000000,39.3216,39.3216,38.09,38.8598,22479,0
+AIFD.US,D,20260130,000000,38.81,39.26,38.31,38.39,41689,0
+AIFD.US,D,20260202,000000,38.71,39.04,38.45,38.745,10996,0
+AIFD.US,D,20260203,000000,38.99,38.99,37.37,37.9675,4716,0
+AIFD.US,D,20260204,000000,38.24,38.24,36.39,37.1003,6495,0
+AIFD.US,D,20260205,000000,36.7,37.15,36.49,36.8816,8240,0
+AIFD.US,D,20260206,000000,37.45,38.59,37.45,38.52,5739,0
+AIFD.US,D,20260209,000000,38.925,39.395,38.74,39.265,8806,0
+AIFD.US,D,20260210,000000,39.47,39.55,39.21,39.2581,7812,0
+AIFD.US,D,20260211,000000,39.94,40.145,38.97,39.645,35456,0
+AIFD.US,D,20260212,000000,39.92,39.92,39.09,39.17,4317,0
+AIFD.US,D,20260213,000000,38.93,39.6456,38.82,39.2198,10420,0
+AIFD.US,D,20260217,000000,38.83,39.6379,38.53,39.38,3425,0
+AIFD.US,D,20260218,000000,39.43,39.9299,39.35,39.51,10832,0

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

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

daily/us/nasdaq etfs/aipo.us.txt

@@ -0,0 +1,143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIPO.US,D,20250728,000000,20.6,20.6,20.2,20.3835,64654,0
+AIPO.US,D,20250729,000000,20.59,20.61,20.18,20.2864,32190,0
+AIPO.US,D,20250730,000000,20.29,20.73,20.29,20.6234,123278,0
+AIPO.US,D,20250731,000000,20.94,21.069,20.5,20.58,55715,0
+AIPO.US,D,20250801,000000,20.17,20.2967,19.65,20.1606,52888,0
+AIPO.US,D,20250804,000000,20.5,20.6,20.39,20.54,34202,0
+AIPO.US,D,20250805,000000,20.72,20.79,20.2199,20.4451,16987,0
+AIPO.US,D,20250806,000000,20.52,20.6694,20.44,20.5698,29197,0
+AIPO.US,D,20250807,000000,20.86,20.86,20.4615,20.5812,27272,0
+AIPO.US,D,20250808,000000,20.87,20.87,20.5,20.5875,24595,0
+AIPO.US,D,20250811,000000,20.65,20.7069,20.4646,20.4884,24538,0
+AIPO.US,D,20250812,000000,20.66,20.925,20.51,20.925,32660,0
+AIPO.US,D,20250813,000000,21.19,21.19,20.32,20.6448,32016,0
+AIPO.US,D,20250814,000000,20.6,20.63,20.32,20.39,33407,0
+AIPO.US,D,20250815,000000,20.46,20.46,20,20.2395,26233,0
+AIPO.US,D,20250818,000000,20.36,20.395,20.1812,20.3851,34756,0
+AIPO.US,D,20250819,000000,20.45,20.45,19.7408,19.8091,35013,0
+AIPO.US,D,20250820,000000,19.6,19.68,19.17,19.6691,39928,0
+AIPO.US,D,20250821,000000,19.71,19.83,19.58,19.6406,19146,0
+AIPO.US,D,20250822,000000,19.7664,20.24,19.7664,20.0337,16656,0
+AIPO.US,D,20250825,000000,20.2,20.2,19.98,19.98,10415,0
+AIPO.US,D,20250826,000000,19.98,20.38,19.98,20.38,13263,0
+AIPO.US,D,20250827,000000,20.23,20.4356,20.23,20.338,13151,0
+AIPO.US,D,20250828,000000,20.61,20.78,20.5,20.69,54249,0
+AIPO.US,D,20250829,000000,20.69,20.69,20.02,20.1141,70530,0
+AIPO.US,D,20250902,000000,19.77,19.7896,19.485,19.7896,47767,0
+AIPO.US,D,20250903,000000,19.79,19.9896,19.74,19.824,25065,0
+AIPO.US,D,20250904,000000,19.93,20.04,19.8818,20.0246,14027,0
+AIPO.US,D,20250905,000000,20.15,20.32,19.61,19.9637,15005,0
+AIPO.US,D,20250908,000000,20,20.2042,20,20.0442,122226,0
+AIPO.US,D,20250909,000000,20.215,20.265,20.05,20.265,10157,0
+AIPO.US,D,20250910,000000,20.62,21.2296,20.62,21.0944,95354,0
+AIPO.US,D,20250911,000000,21.26,21.4,21.17,21.2552,40459,0
+AIPO.US,D,20250912,000000,21.36,21.36,21.16,21.2016,47173,0
+AIPO.US,D,20250915,000000,21.45,21.72,21.3405,21.7,58908,0
+AIPO.US,D,20250916,000000,21.8,21.8,21.3505,21.4868,31289,0
+AIPO.US,D,20250917,000000,21.65,21.65,21.2,21.4851,21257,0
+AIPO.US,D,20250918,000000,21.69,22.22,21.58,22.0559,50558,0
+AIPO.US,D,20250919,000000,22.25,22.55,22.0938,22.5216,223675,0
+AIPO.US,D,20250922,000000,22.57,23.04,22.3,23.0004,168449,0
+AIPO.US,D,20250923,000000,23.08,23.08,22.46,22.6,176065,0
+AIPO.US,D,20250924,000000,22.81,22.81,22.4,22.4068,194324,0
+AIPO.US,D,20250925,000000,22.01,22.3,21.5608,22.1636,273114,0
+AIPO.US,D,20250926,000000,22.35,22.35,22.0395,22.25,61937,0
+AIPO.US,D,20250929,000000,22.58,22.65,22.4,22.42,167530,0
+AIPO.US,D,20250930,000000,22.53,22.62,22.307,22.6074,64840,0
+AIPO.US,D,20251001,000000,22.59,23.05,22.4489,23.015,106879,0
+AIPO.US,D,20251002,000000,23.36,23.4094,22.97,23.25,125215,0
+AIPO.US,D,20251003,000000,23.32,23.53,23.055,23.2,122470,0
+AIPO.US,D,20251006,000000,23.88,24.04,23.63,23.68,265845,0
+AIPO.US,D,20251007,000000,24.01,24.05,23.1695,23.41,415623,0
+AIPO.US,D,20251008,000000,23.67,24.11,23.55,24.0973,365457,0
+AIPO.US,D,20251009,000000,24.3,24.3,23.9038,24.14,274913,0
+AIPO.US,D,20251010,000000,24.37,24.61,23.35,23.41,266510,0
+AIPO.US,D,20251013,000000,24.2,24.87,24.2,24.755,238819,0
+AIPO.US,D,20251014,000000,24.28,25.31,23.91,24.92,553646,0
+AIPO.US,D,20251015,000000,25.56,25.8,24.83,25.4,394982,0
+AIPO.US,D,20251016,000000,25.74,25.74,24.72,24.84,505085,0
+AIPO.US,D,20251017,000000,24.6,24.762,24.042,24.35,240976,0
+AIPO.US,D,20251020,000000,24.86,24.86,24.42,24.43,318799,0
+AIPO.US,D,20251021,000000,24.47,24.47,23.75,23.93,166161,0
+AIPO.US,D,20251022,000000,24.07,24.08,22.5552,23.06,353830,0
+AIPO.US,D,20251023,000000,23.21,23.99,23.21,23.85,605329,0
+AIPO.US,D,20251024,000000,24.47,24.7,24.389,24.65,632226,0
+AIPO.US,D,20251027,000000,25.13,25.13,24.4817,24.74,336489,0
+AIPO.US,D,20251028,000000,25.03,25.1,24.61,24.87,146320,0
+AIPO.US,D,20251029,000000,25.14,25.87,25.07,25.71,513398,0
+AIPO.US,D,20251030,000000,25.42,25.7088,25.09,25.15,383421,0
+AIPO.US,D,20251031,000000,25.52,25.62,24.915,25.23,376969,0
+AIPO.US,D,20251103,000000,25.43,25.459,24.96,25.19,637778,0
+AIPO.US,D,20251104,000000,24.45,24.66,24.03,24.06,252946,0
+AIPO.US,D,20251105,000000,24.08,24.94,24.08,24.7,166964,0
+AIPO.US,D,20251106,000000,24.66,24.66,23.71,23.82,424734,0
+AIPO.US,D,20251107,000000,23.22,24.04,22.8299,24.03,415010,0
+AIPO.US,D,20251110,000000,24.67,24.78,24.05,24.44,211426,0
+AIPO.US,D,20251111,000000,24.31,24.31,23.59,23.82,104323,0
+AIPO.US,D,20251112,000000,24,24.06,23.6,23.79,328021,0
+AIPO.US,D,20251113,000000,23.66,23.66,22.24,22.45,341668,0
+AIPO.US,D,20251114,000000,21.72,23.06,21.6602,22.63,200603,0
+AIPO.US,D,20251117,000000,22.56,22.7989,21.94,22.18,258085,0
+AIPO.US,D,20251118,000000,21.83,22.4,21.7,22.12,123429,0
+AIPO.US,D,20251119,000000,22.23,22.78,22.19,22.58,107885,0
+AIPO.US,D,20251120,000000,23.34,23.54,21.48,21.58,306768,0
+AIPO.US,D,20251121,000000,21.52,21.63,20.6531,21.49,198021,0
+AIPO.US,D,20251124,000000,21.7,22.32,21.65,22.29,89049,0
+AIPO.US,D,20251125,000000,22.3,22.335,21.48,22.3,80169,0
+AIPO.US,D,20251126,000000,22.65,23.0199,22.5475,22.91,155991,0
+AIPO.US,D,20251128,000000,23.02,23.3,22.92,23.3,78998,0
+AIPO.US,D,20251201,000000,22.97,22.9914,22.68,22.77,123871,0
+AIPO.US,D,20251202,000000,22.89,23.246,22.75,22.9,141855,0
+AIPO.US,D,20251203,000000,22.78,23.06,22.4186,23.05,93333,0
+AIPO.US,D,20251204,000000,23.05,23.8841,22.92,23.73,129784,0
+AIPO.US,D,20251205,000000,23.84,23.84,23.44,23.76,248658,0
+AIPO.US,D,20251208,000000,23.86,23.86,23.46,23.68,195838,0
+AIPO.US,D,20251209,000000,23.55,23.848,23.4,23.59,118316,0
+AIPO.US,D,20251210,000000,23.77,24.16,23.425,23.97,130148,0
+AIPO.US,D,20251211,000000,23.86,24.26,23.22,24.25,141965,0
+AIPO.US,D,20251212,000000,24.14,24.14,22.61,22.83,203887,0
+AIPO.US,D,20251215,000000,23.1,23.1,22.5,22.53,143929,0
+AIPO.US,D,20251216,000000,22.53,22.7,22.1,22.45,154838,0
+AIPO.US,D,20251217,000000,22.63,22.63,21.23,21.26,184610,0
+AIPO.US,D,20251218,000000,21.84,22.0722,21.62,21.77,505827,0
+AIPO.US,D,20251219,000000,21.9,22.3699,21.805,22.33,80070,0
+AIPO.US,D,20251222,000000,22.6,22.71,22.41,22.62,134754,0
+AIPO.US,D,20251223,000000,22.57,22.6987,22.4391,22.67,100149,0
+AIPO.US,D,20251224,000000,22.58,22.7,22.55,22.7,45896,0
+AIPO.US,D,20251226,000000,22.56,22.7,22.45,22.59,138520,0
+AIPO.US,D,20251229,000000,22.46,22.7,22.36,22.46,277492,0
+AIPO.US,D,20251230,000000,22.51,22.52,22.305,22.32,161403,0
+AIPO.US,D,20251231,000000,22.37,22.37,22.08,22.12,134423,0
+AIPO.US,D,20260102,000000,22.48,23.15,22.48,23.15,142847,0
+AIPO.US,D,20260105,000000,23.68,23.71,23.175,23.32,245152,0
+AIPO.US,D,20260106,000000,23.48,23.615,23,23.6,251215,0
+AIPO.US,D,20260107,000000,23.49,23.55,23.19,23.25,233305,0
+AIPO.US,D,20260108,000000,23.33,23.33,22.67,22.82,118982,0
+AIPO.US,D,20260109,000000,23.31,23.44,23.2001,23.3,140439,0
+AIPO.US,D,20260112,000000,23.19,23.72,23.11,23.66,210030,0
+AIPO.US,D,20260113,000000,23.86,24.0699,23.8,23.91,227836,0
+AIPO.US,D,20260114,000000,23.83,23.83,23.48,23.8,300553,0
+AIPO.US,D,20260115,000000,24.29,24.47,24.12,24.14,373166,0
+AIPO.US,D,20260116,000000,24.4,24.8323,24.34,24.62,384422,0
+AIPO.US,D,20260120,000000,24.12,24.59,24.09,24.24,365611,0
+AIPO.US,D,20260121,000000,24.68,24.76,24,24.61,447482,0
+AIPO.US,D,20260122,000000,25.01,25.06,24.38,24.57,825288,0
+AIPO.US,D,20260123,000000,24.66,24.66,24.24,24.39,273546,0
+AIPO.US,D,20260126,000000,24.44,24.6496,24.19,24.24,167165,0
+AIPO.US,D,20260127,000000,24.43,24.915,24.15,24.86,191670,0
+AIPO.US,D,20260128,000000,25.06,25.46,24.8,25.35,434839,0
+AIPO.US,D,20260129,000000,25.51,25.58,24.52,25.26,283447,0
+AIPO.US,D,20260130,000000,24.98,25.36,24.42,24.55,170442,0
+AIPO.US,D,20260202,000000,24.4,24.81,24.32,24.64,187822,0
+AIPO.US,D,20260203,000000,24.82,25.26,24.4,25.07,171874,0
+AIPO.US,D,20260204,000000,25.17,25.17,23.125,23.89,584861,0
+AIPO.US,D,20260205,000000,23.49,23.915,23.15,23.38,395914,0
+AIPO.US,D,20260206,000000,23.9,24.83,23.9,24.8,489574,0
+AIPO.US,D,20260209,000000,24.8,25.61,24.73,25.5,389591,0
+AIPO.US,D,20260210,000000,25.58,25.58,25.14,25.23,174997,0
+AIPO.US,D,20260211,000000,26.13,26.34,25.4,26.04,345215,0
+AIPO.US,D,20260212,000000,26.34,26.595,25.515,25.53,410611,0
+AIPO.US,D,20260213,000000,25.5,25.97,25.06,25.71,365784,0
+AIPO.US,D,20260217,000000,25.63,26.0698,25.29,25.93,323408,0
+AIPO.US,D,20260218,000000,26.18,26.35,25.6602,25.87,382236,0

daily/us/nasdaq etfs/alil.us.txt

@@ -0,0 +1,199 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALIL.US,D,20250409,000000,25,27.28,24.78,27.196,16007,0
+ALIL.US,D,20250410,000000,26.36,26.51,25.97,26.2647,19518,0
+ALIL.US,D,20250411,000000,26.16,26.6155,25.8381,26.6155,2835,0
+ALIL.US,D,20250414,000000,26.8299,27.0764,26.73,26.975,21940,0
+ALIL.US,D,20250415,000000,26.98,27.05,26.9061,26.9061,711,0
+ALIL.US,D,20250416,000000,26.71,26.73,26.3,26.5928,12957,0
+ALIL.US,D,20250417,000000,26.72,26.9,26.72,26.7491,14220,0
+ALIL.US,D,20250421,000000,26.32,26.32,25.86,26.0819,5346,0
+ALIL.US,D,20250422,000000,26.3,26.608,26.3,26.608,218,0
+ALIL.US,D,20250423,000000,27.565,27.61,26.87,26.9373,19203,0
+ALIL.US,D,20250424,000000,26.88,27.35,26.8325,27.2229,26166,0
+ALIL.US,D,20250425,000000,27.04,27.13,26.9599,27.1067,33686,0
+ALIL.US,D,20250428,000000,27.32,27.32,27.04,27.2754,43890,0
+ALIL.US,D,20250429,000000,27.02,27.4,27.02,27.3392,13604,0
+ALIL.US,D,20250430,000000,27.09,27.3008,27.03,27.3008,25074,0
+ALIL.US,D,20250501,000000,27.48,27.645,27.35,27.3973,26773,0
+ALIL.US,D,20250502,000000,27.62,27.7184,27.62,27.7184,113,0
+ALIL.US,D,20250505,000000,27.749,27.809,27.5593,27.5593,8402,0
+ALIL.US,D,20250506,000000,27.32,27.45,27.32,27.3475,4341,0
+ALIL.US,D,20250507,000000,27.58,27.709,27.57,27.5897,7693,0
+ALIL.US,D,20250508,000000,27.75,28.16,27.73,28.0064,6903,0
+ALIL.US,D,20250509,000000,27.72,27.82,27.72,27.7265,2451,0
+ALIL.US,D,20250512,000000,28.78,28.78,28.44,28.7403,9784,0
+ALIL.US,D,20250513,000000,28.81,28.83,28.7228,28.7228,3285,0
+ALIL.US,D,20250514,000000,28.53,28.55,28.3719,28.3719,4571,0
+ALIL.US,D,20250515,000000,28.32,28.52,28.32,28.5078,2027,0
+ALIL.US,D,20250516,000000,28.5692,28.78,28.5692,28.78,1854,0
+ALIL.US,D,20250519,000000,28.63,28.68,28.6,28.6644,5035,0
+ALIL.US,D,20250520,000000,28.68,28.68,28.53,28.5751,2102,0
+ALIL.US,D,20250521,000000,28.24,28.27,27.7979,27.7979,838,0
+ALIL.US,D,20250522,000000,27.64,27.83,27.64,27.7129,14623,0
+ALIL.US,D,20250523,000000,27.57,27.71,27.57,27.6578,5913,0
+ALIL.US,D,20250527,000000,27.8208,28.17,27.8068,28.17,4500,0
+ALIL.US,D,20250528,000000,28.15,28.15,27.7946,27.7946,2430,0
+ALIL.US,D,20250529,000000,27.69,27.8003,27.63,27.8003,1743,0
+ALIL.US,D,20250530,000000,27.66,27.74,27.62,27.732,1630,0
+ALIL.US,D,20250602,000000,27.42,27.5611,27.42,27.5611,1959,0
+ALIL.US,D,20250603,000000,27.509,27.9396,27.44,27.9396,2193,0
+ALIL.US,D,20250604,000000,27.95,27.98,27.87,27.8968,4112,0
+ALIL.US,D,20250605,000000,27.71,27.8,27.65,27.7224,4443,0
+ALIL.US,D,20250606,000000,28.01,28.01,27.91,27.9703,3326,0
+ALIL.US,D,20250609,000000,27.92,28.11,27.88,28.0367,18409,0
+ALIL.US,D,20250610,000000,28.29,28.29,28.14,28.2104,2513,0
+ALIL.US,D,20250611,000000,28.23,28.23,27.9572,27.9572,6527,0
+ALIL.US,D,20250612,000000,27.89,27.91,27.8794,27.8794,1734,0
+ALIL.US,D,20250613,000000,27.51,27.51,27.2906,27.2906,40290,0
+ALIL.US,D,20250616,000000,27.525,27.7,27.5,27.5047,12521,0
+ALIL.US,D,20250617,000000,27.44,27.44,27.28,27.3228,24494,0
+ALIL.US,D,20250618,000000,27.48,27.6,27.43,27.447,6630,0
+ALIL.US,D,20250620,000000,27.56,27.56,27.38,27.4294,2078,0
+ALIL.US,D,20250623,000000,27.6,27.8368,27.6,27.8368,452,0
+ALIL.US,D,20250624,000000,28.19,28.28,28.175,28.2652,2562,0
+ALIL.US,D,20250625,000000,28.065,28.065,27.889,27.889,2233,0
+ALIL.US,D,20250627,000000,28.35,28.35,28.1,28.1784,7187,0
+ALIL.US,D,20250630,000000,28.12,28.23,28.08,28.1633,7248,0
+ALIL.US,D,20250701,000000,28.77,28.77,28.574,28.574,711,0
+ALIL.US,D,20250702,000000,28.51,28.85,28.51,28.8123,2283,0
+ALIL.US,D,20250703,000000,28.99,29.0549,28.99,29.0549,200,0
+ALIL.US,D,20250707,000000,29.01,29.01,28.6086,28.6086,1387,0
+ALIL.US,D,20250708,000000,28.91,28.91,28.7712,28.7712,284,0
+ALIL.US,D,20250709,000000,28.84,28.998,28.84,28.998,300,0
+ALIL.US,D,20250710,000000,29.43,29.43,29.2627,29.2627,685,0
+ALIL.US,D,20250711,000000,28.97,28.97,28.8916,28.8916,700,0
+ALIL.US,D,20250714,000000,28.91,29.01,28.91,28.9588,2867,0
+ALIL.US,D,20250715,000000,28.89,28.89,28.33,28.33,10985,0
+ALIL.US,D,20250716,000000,28.5152,28.7,28.5152,28.644,3834,0
+ALIL.US,D,20250717,000000,28.84,28.95,28.75,28.9053,1064,0
+ALIL.US,D,20250718,000000,28.81,28.81,28.6064,28.6064,427,0
+ALIL.US,D,20250721,000000,28.71,28.72,28.3983,28.3983,977,0
+ALIL.US,D,20250722,000000,29.12,29.2513,29.12,29.2513,482,0
+ALIL.US,D,20250723,000000,29.21,29.35,29.21,29.3224,1053,0
+ALIL.US,D,20250724,000000,29.305,29.36,29.2878,29.2878,1048,0
+ALIL.US,D,20250725,000000,29.22,29.5,29.22,29.4604,4295,0
+ALIL.US,D,20250728,000000,29.44,29.52,29.38,29.3856,4960,0
+ALIL.US,D,20250730,000000,29.2199,29.33,28.964,28.964,2938,0
+ALIL.US,D,20250731,000000,28.76,28.76,28.4616,28.4616,245,0
+ALIL.US,D,20250801,000000,28.06,28.27,27.93,28.1616,2004,0
+ALIL.US,D,20250804,000000,28.4,28.64,28.39,28.607,6074,0
+ALIL.US,D,20250805,000000,28.58,28.75,28.58,28.7348,217,0
+ALIL.US,D,20250806,000000,28.7599,28.7599,28.67,28.6838,6496,0
+ALIL.US,D,20250807,000000,28.48,28.48,28.35,28.3842,344,0
+ALIL.US,D,20250811,000000,28.73,28.73,28.6729,28.6729,6813,0
+ALIL.US,D,20250812,000000,29.08,29.3936,29.08,29.3936,5031,0
+ALIL.US,D,20250813,000000,29.96,30.0107,29.96,30.0107,552,0
+ALIL.US,D,20250814,000000,29.6099,29.64,29.6,29.6072,11017,0
+ALIL.US,D,20250818,000000,29.4798,29.4798,29.4411,29.4411,1024,0
+ALIL.US,D,20250819,000000,29.71,29.71,29.5438,29.5438,202,0
+ALIL.US,D,20250820,000000,29.39,29.4,29.3597,29.3597,2300,0
+ALIL.US,D,20250821,000000,29.26,29.29,29.1829,29.1829,2582,0
+ALIL.US,D,20250822,000000,29.3924,30.21,29.3924,30.1931,6258,0
+ALIL.US,D,20250825,000000,30.09,30.13,29.9344,29.9344,8736,0
+ALIL.US,D,20250826,000000,29.93,29.93,29.9048,29.9048,1105,0
+ALIL.US,D,20250827,000000,29.96,30.0892,29.96,30.0892,3394,0
+ALIL.US,D,20250828,000000,30.0326,30.04,30.0219,30.0219,1211,0
+ALIL.US,D,20250829,000000,29.9299,29.9299,29.86,29.8932,1429,0
+ALIL.US,D,20250902,000000,29.67,29.67,29.63,29.6575,254,0
+ALIL.US,D,20250903,000000,29.53,29.53,29.33,29.3751,330,0
+ALIL.US,D,20250904,000000,29.4498,29.835,29.4498,29.835,4869,0
+ALIL.US,D,20250905,000000,29.9,29.9,29.68,29.8068,419,0
+ALIL.US,D,20250908,000000,29.72,29.906,29.72,29.906,301,0
+ALIL.US,D,20250909,000000,29.71,29.73,29.6,29.6542,400,0
+ALIL.US,D,20250910,000000,29.87,29.87,29.51,29.5442,2117,0
+ALIL.US,D,20250911,000000,29.89,30.19,29.89,30.1544,4627,0
+ALIL.US,D,20250912,000000,29.86,29.86,29.6694,29.6694,2453,0
+ALIL.US,D,20250915,000000,29.77,29.78,29.6,29.6049,8031,0
+ALIL.US,D,20250916,000000,29.435,29.5796,29.435,29.5796,330,0
+ALIL.US,D,20250917,000000,29.76,29.76,29.4273,29.4273,8719,0
+ALIL.US,D,20250918,000000,29.635,29.9,29.635,29.8788,640,0
+ALIL.US,D,20250919,000000,29.6,29.6,29.5199,29.5199,743,0
+ALIL.US,D,20250922,000000,29.5,29.5607,29.3794,29.5607,1081,0
+ALIL.US,D,20250923,000000,29.77,29.77,29.4601,29.4601,102,0
+ALIL.US,D,20250924,000000,29.2692,29.2692,29.1408,29.1408,164,0
+ALIL.US,D,20250926,000000,29.07,29.103,29.07,29.103,740,0
+ALIL.US,D,20250929,000000,29.0999,29.12,29.0466,29.0466,1506,0
+ALIL.US,D,20251001,000000,29.165,29.165,29.113,29.113,542,0
+ALIL.US,D,20251007,000000,28.81,28.81,28.6122,28.6122,7638,0
+ALIL.US,D,20251008,000000,28.8,28.81,28.7732,28.7732,1851,0
+ALIL.US,D,20251009,000000,28.4694,28.4694,28.3864,28.3864,2946,0
+ALIL.US,D,20251010,000000,28.5,28.5,27.745,27.745,7743,0
+ALIL.US,D,20251015,000000,28.8,28.8,28.63,28.6818,6659,0
+ALIL.US,D,20251016,000000,28.71,28.71,28.369,28.3844,1217,0
+ALIL.US,D,20251017,000000,28.48,28.48,28.27,28.4625,290,0
+ALIL.US,D,20251021,000000,29.1,29.1,29.02,29.0774,862,0
+ALIL.US,D,20251022,000000,29,29,28.8781,28.8781,191,0
+ALIL.US,D,20251023,000000,29.18,29.1914,29.1,29.1601,4241,0
+ALIL.US,D,20251024,000000,29.51,29.51,29.4986,29.4986,152,0
+ALIL.US,D,20251028,000000,29.2599,29.2599,29.245,29.245,1414,0
+ALIL.US,D,20251029,000000,28.9799,29.18,28.806,28.806,1755,0
+ALIL.US,D,20251030,000000,28.88,28.88,28.4754,28.4754,2103,0
+ALIL.US,D,20251031,000000,28.48,28.52,28.42,28.4863,1017,0
+ALIL.US,D,20251103,000000,28.33,28.5245,28.2899,28.5245,4218,0
+ALIL.US,D,20251104,000000,28.58,28.58,28.2809,28.2809,241,0
+ALIL.US,D,20251105,000000,28.61,28.92,28.61,28.8084,460,0
+ALIL.US,D,20251106,000000,28.64,28.64,28.3737,28.3737,638,0
+ALIL.US,D,20251107,000000,28.38,28.6799,28.38,28.6799,456,0
+ALIL.US,D,20251110,000000,28.964,28.964,28.8925,28.8925,291,0
+ALIL.US,D,20251111,000000,28.89,29.05,28.89,28.9195,1344,0
+ALIL.US,D,20251112,000000,28.94,29.14,28.94,28.9632,7576,0
+ALIL.US,D,20251113,000000,28.78,28.78,28.23,28.2715,2316,0
+ALIL.US,D,20251114,000000,28.16,28.2741,28.16,28.2741,100,0
+ALIL.US,D,20251117,000000,28.22,28.22,27.65,27.6616,1080,0
+ALIL.US,D,20251118,000000,27.55,27.68,27.55,27.5781,758,0
+ALIL.US,D,20251119,000000,27.87,27.87,27.74,27.8081,530,0
+ALIL.US,D,20251120,000000,28.23,28.23,27.5209,27.5209,275,0
+ALIL.US,D,20251124,000000,28.4469,28.4869,28.4469,28.4869,1145,0
+ALIL.US,D,20251126,000000,29.28,29.28,29.1546,29.1546,571,0
+ALIL.US,D,20251128,000000,29.15,29.1506,29.15,29.1506,115,0
+ALIL.US,D,20251202,000000,28.98,28.98,28.8198,28.8198,796,0
+ALIL.US,D,20251203,000000,29.08,29.0937,29.07,29.0937,823,0
+ALIL.US,D,20251204,000000,29.22,29.4,29.2,29.2424,3286,0
+ALIL.US,D,20251205,000000,29.36,29.36,29.2214,29.2806,4654,0
+ALIL.US,D,20251208,000000,29.19,29.2,29.0806,29.0806,74019,0
+ALIL.US,D,20251209,000000,29.11,29.11,29.0411,29.0411,1569,0
+ALIL.US,D,20251210,000000,29.31,29.83,29.29,29.7794,4119,0
+ALIL.US,D,20251211,000000,30.23,30.23,30.12,30.1597,2523,0
+ALIL.US,D,20251212,000000,30.02,30.02,29.7219,29.7219,3594,0
+ALIL.US,D,20251216,000000,29.54,29.5771,29.54,29.5771,694,0
+ALIL.US,D,20251217,000000,29.1411,29.19,29.12,29.1458,2245,0
+ALIL.US,D,20251219,000000,29.38,29.4324,29.38,29.4324,1044,0
+ALIL.US,D,20251222,000000,29.79,29.79,29.66,29.66,1088,0
+ALIL.US,D,20251223,000000,29.57,29.67,29.5699,29.6074,2809,0
+ALIL.US,D,20251224,000000,29.64,29.74,29.64,29.715,2147,0
+ALIL.US,D,20251226,000000,29.7,29.7,29.56,29.645,2513,0
+ALIL.US,D,20251229,000000,29.5,29.55,29.45,29.511,2304,0
+ALIL.US,D,20251230,000000,29.37,29.39,29.2755,29.2755,9821,0
+ALIL.US,D,20251231,000000,29.04,29.1,28.9346,28.9346,37675,0
+ALIL.US,D,20260102,000000,29.02,29.22,28.9999,29.1713,13398,0
+ALIL.US,D,20260105,000000,29.478,29.734,29.478,29.6437,2406,0
+ALIL.US,D,20260106,000000,30.02,30.0344,30.02,30.0344,272,0
+ALIL.US,D,20260107,000000,29.935,29.935,29.62,29.62,1486,0
+ALIL.US,D,20260108,000000,29.82,30.0476,29.82,30.0476,603,0
+ALIL.US,D,20260109,000000,30.17,30.34,30.17,30.3038,44483,0
+ALIL.US,D,20260112,000000,30.2,30.4589,30.2,30.4589,2243,0
+ALIL.US,D,20260113,000000,30.5299,30.53,30.3555,30.3555,755,0
+ALIL.US,D,20260114,000000,30.4,30.4,30.23,30.3839,5782,0
+ALIL.US,D,20260115,000000,30.74,30.97,30.74,30.956,1609,0
+ALIL.US,D,20260116,000000,30.98,31.03,30.9494,30.9494,287,0
+ALIL.US,D,20260120,000000,30.77,30.77,30.4638,30.4638,53344,0
+ALIL.US,D,20260121,000000,30.86,31.29,30.86,31.184,878,0
+ALIL.US,D,20260122,000000,31.2,31.2,31.0845,31.0845,644,0
+ALIL.US,D,20260123,000000,30.69,30.69,30.49,30.545,238,0
+ALIL.US,D,20260126,000000,30.63,30.6354,30.63,30.6354,233,0
+ALIL.US,D,20260127,000000,30.66,30.66,30.5183,30.5183,184,0
+ALIL.US,D,20260128,000000,30.27,30.41,30.27,30.3519,16020,0
+ALIL.US,D,20260129,000000,30.14,30.3445,30.14,30.3445,348,0
+ALIL.US,D,20260130,000000,30.04,30.04,29.87,30.0364,581,0
+ALIL.US,D,20260202,000000,30.25,30.25,30.12,30.1206,972,0
+ALIL.US,D,20260203,000000,30.1,30.1,29.5,29.7862,1219,0
+ALIL.US,D,20260204,000000,30.35,30.42,30.3038,30.3038,456,0
+ALIL.US,D,20260205,000000,30.26,30.27,30.0581,30.0581,1034,0
+ALIL.US,D,20260206,000000,30.68,30.7871,30.6799,30.7871,3937,0
+ALIL.US,D,20260209,000000,30.85,31.01,30.85,30.9776,9817,0
+ALIL.US,D,20260210,000000,30.93,31.05,30.93,30.9888,541,0
+ALIL.US,D,20260211,000000,30.89,30.89,30.7,30.745,4425,0
+ALIL.US,D,20260212,000000,30.79,30.79,30.1856,30.1856,1403,0
+ALIL.US,D,20260213,000000,30.32,30.64,30.32,30.604,357,0
+ALIL.US,D,20260217,000000,30.31,30.37,30.25,30.3144,408,0
+ALIL.US,D,20260218,000000,30.75,30.75,30.75,30.75,202,0

daily/us/nasdaq etfs/amuu.us.txt

@@ -0,0 +1,256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMUU.US,D,20250212,000000,25.2437,25.2437,24.45,25.2437,1969,0
+AMUU.US,D,20250213,000000,25.3,26.541,24.8254,25.3169,16968,0
+AMUU.US,D,20250214,000000,25.62,26.35,25.2726,25.8697,8402,0
+AMUU.US,D,20250218,000000,26.3,27.01,26.14,26.3438,7929,0
+AMUU.US,D,20250219,000000,26.4,26.9189,26.15,26.5578,6873,0
+AMUU.US,D,20250220,000000,26.72,27.24,25.9,26.26,14488,0
+AMUU.US,D,20250221,000000,26.67,26.79,24.76,24.76,6410,0
+AMUU.US,D,20250224,000000,25.1,25.1,23.51,23.51,6288,0
+AMUU.US,D,20250225,000000,23.2857,23.4468,21.75,21.76,8714,0
+AMUU.US,D,20250226,000000,22,22.359,21.76,22.21,2550,0
+AMUU.US,D,20250227,000000,21.43,21.43,19.8851,19.8851,4889,0
+AMUU.US,D,20250228,000000,19.7407,20.3201,19.725,19.99,3885,0
+AMUU.US,D,20250303,000000,20.22,20.65,19,19.34,13793,0
+AMUU.US,D,20250304,000000,18.48,20.93,18.48,20.2619,15516,0
+AMUU.US,D,20250305,000000,20.06,20.7,19.76,20.6291,7962,0
+AMUU.US,D,20250306,000000,19.81,20.07,19.3,19.4778,4027,0
+AMUU.US,D,20250307,000000,19.53,20.19,19.39,20.0315,4243,0
+AMUU.US,D,20250310,000000,20.22,20.24,18.5038,18.5103,10416,0
+AMUU.US,D,20250311,000000,18.84,19.109,18,18.6455,4982,0
+AMUU.US,D,20250312,000000,19.52,20.1615,19.2884,20.1615,7090,0
+AMUU.US,D,20250313,000000,19.71,19.789,18.78,19.0424,3285,0
+AMUU.US,D,20250314,000000,19.781,20.285,19.781,20.1665,2171,0
+AMUU.US,D,20250317,000000,20.83,22.2096,20.83,21.6334,23548,0
+AMUU.US,D,20250318,000000,21.12,21.53,21.06,21.1552,29484,0
+AMUU.US,D,20250319,000000,21,22.839,20.62,22.2532,5839,0
+AMUU.US,D,20250320,000000,22.505,23.079,22.3701,22.6447,13164,0
+AMUU.US,D,20250321,000000,21.53,22.509,21.53,22.3028,58401,0
+AMUU.US,D,20250324,000000,23.8572,25.78,23.71,25.4473,80975,0
+AMUU.US,D,20250325,000000,25.12,25.745,24.83,25.72,48377,0
+AMUU.US,D,20250326,000000,25.96,26.16,23.14,23.679,30994,0
+AMUU.US,D,20250327,000000,21.92,22.45,21.78,22.1656,25942,0
+AMUU.US,D,20250328,000000,21.57,21.92,20.45,20.7383,12908,0
+AMUU.US,D,20250331,000000,19.42,20.4896,19.21,20.4896,32635,0
+AMUU.US,D,20250401,000000,20.29,20.4722,19.84,20.4722,6652,0
+AMUU.US,D,20250402,000000,20.38,21,20.38,20.638,9482,0
+AMUU.US,D,20250403,000000,18.84,19,16.9511,16.9511,12311,0
+AMUU.US,D,20250404,000000,15.56,15.56,13.8,13.985,14119,0
+AMUU.US,D,20250407,000000,12,15.0657,11.489,13.18,32449,0
+AMUU.US,D,20250408,000000,14.11,14.9,11.12,11.5316,22165,0
+AMUU.US,D,20250409,000000,12.18,17.2,12.18,17.09,29923,0
+AMUU.US,D,20250410,000000,15.18,15.64,12.999,14.16,67317,0
+AMUU.US,D,20250411,000000,14.89,16.06,14.89,15.68,45580,0
+AMUU.US,D,20250414,000000,16.95,16.95,15.75,16.08,22075,0
+AMUU.US,D,20250415,000000,16.195,16.79,16.195,16.3013,33349,0
+AMUU.US,D,20250416,000000,13.66,14.6,12.94,13.85,43650,0
+AMUU.US,D,20250417,000000,13.86,14.1,13.39,13.64,20886,0
+AMUU.US,D,20250421,000000,13.03,13.05,12.51,13.05,14486,0
+AMUU.US,D,20250422,000000,13.12,13.49,12.93,13.24,16527,0
+AMUU.US,D,20250423,000000,14.78,15.41,14.47,14.5109,24521,0
+AMUU.US,D,20250424,000000,14.6065,15.87,14.571,15.7825,55064,0
+AMUU.US,D,20250425,000000,15.38,16.6,15.37,16.5143,16779,0
+AMUU.US,D,20250428,000000,16.2,16.76,15.7206,16.42,16633,0
+AMUU.US,D,20250429,000000,16.48,16.53,16.27,16.27,4890,0
+AMUU.US,D,20250430,000000,15.18,16.74,15.1,16.74,19224,0
+AMUU.US,D,20250501,000000,17.26,17.4493,16.58,16.58,13766,0
+AMUU.US,D,20250502,000000,17.13,17.413,17.12,17.2022,19840,0
+AMUU.US,D,20250505,000000,17.26,18.3475,17.26,17.86,94225,0
+AMUU.US,D,20250506,000000,17.06,17.56,16.72,17.24,124784,0
+AMUU.US,D,20250507,000000,17.84,18.811,16.6,17.73,70125,0
+AMUU.US,D,20250508,000000,18.35,19.49,18.201,18.201,71593,0
+AMUU.US,D,20250509,000000,18.61,18.7,18.19,18.55,37978,0
+AMUU.US,D,20250512,000000,21.42,21.42,20.169,20.5,81252,0
+AMUU.US,D,20250513,000000,21.3,22.29,21.05,22.11,123519,0
+AMUU.US,D,20250514,000000,25.08,25.9115,23.8,24.2,210776,0
+AMUU.US,D,20250515,000000,23.84,24.22,22.7,23.08,132235,0
+AMUU.US,D,20250516,000000,24.259,24.3395,23.5482,23.92,152421,0
+AMUU.US,D,20250519,000000,22.99,23.2287,22.6632,22.92,81329,0
+AMUU.US,D,20250520,000000,22.6,22.6,21.869,22.3995,53307,0
+AMUU.US,D,20250521,000000,22.73,23.37,21.44,21.86,64021,0
+AMUU.US,D,20250522,000000,21.73,22,21.25,21.3015,60826,0
+AMUU.US,D,20250523,000000,20.31,21.35,20.0801,21.15,18468,0
+AMUU.US,D,20250527,000000,22.15,23.04,22.0299,22.77,30986,0
+AMUU.US,D,20250528,000000,22.81,22.82,22.03,22.09,21241,0
+AMUU.US,D,20250529,000000,23.1,23.1,21.8303,22.08,53228,0
+AMUU.US,D,20250530,000000,21.63,21.63,20.49,21.16,18710,0
+AMUU.US,D,20250602,000000,21.73,22.7303,21.73,22.72,67803,0
+AMUU.US,D,20250603,000000,22.69,23.7792,22.2,23.68,62633,0
+AMUU.US,D,20250604,000000,23.81,24.4766,23.145,24.21,94411,0
+AMUU.US,D,20250605,000000,24.41,24.41,22.64,23.08,88469,0
+AMUU.US,D,20250606,000000,23.96,24.092542,23.14,23.26,66401,0
+AMUU.US,D,20250609,000000,24.91,25.6184,24.529,25.47,144940,0
+AMUU.US,D,20250610,000000,25.42,26.4,25.06,26.04,107082,0
+AMUU.US,D,20250611,000000,26.6,26.6,24.69,25.22,314094,0
+AMUU.US,D,20250612,000000,24.9,25.55,23.92,24.1,252786,0
+AMUU.US,D,20250613,000000,23.08,23.8,22.6925,23.14,153746,0
+AMUU.US,D,20250616,000000,23.99,27.79,23.99,27.19,401448,0
+AMUU.US,D,20250617,000000,27.87,28.96,27.25,27.46,267806,0
+AMUU.US,D,20250618,000000,27.93,28.3,26.8904,27.32,182517,0
+AMUU.US,D,20250620,000000,28.14,29.82,27.66,27.9,257507,0
+AMUU.US,D,20250623,000000,28.78,30.0699,27.3,28.51,410360,0
+AMUU.US,D,20250624,000000,30.11,32.34,29.92,32.3,307148,0
+AMUU.US,D,20250625,000000,33.38,34.93,32.82,34.59,333975,0
+AMUU.US,D,20250626,000000,35.83,35.83,33.885,34.72,315396,0
+AMUU.US,D,20250627,000000,34.94,36.59,33.76,34.69,311191,0
+AMUU.US,D,20250630,000000,34.8,34.85,33.41,33.79,466180,0
+AMUU.US,D,20250701,000000,32.24,32.75,30.67,31,232557,0
+AMUU.US,D,20250702,000000,30.68,32.6612,30.61,32.12,223197,0
+AMUU.US,D,20250703,000000,32.37,32.49,31.54,31.77,188775,0
+AMUU.US,D,20250707,000000,31.31,31.4,29.81,30.33,157754,0
+AMUU.US,D,20250708,000000,31.52,32.2,30.87,31.72,103743,0
+AMUU.US,D,20250709,000000,32.16,32.999,31.62,31.97,246094,0
+AMUU.US,D,20250710,000000,34.07,35.35,33.5588,34.63,332988,0
+AMUU.US,D,20250711,000000,33.92,36.1,33.45,35.72,263309,0
+AMUU.US,D,20250714,000000,35.13,36.18,33.44,35.61,304384,0
+AMUU.US,D,20250715,000000,39.15,41.59,39.14,40.14,315841,0
+AMUU.US,D,20250716,000000,39.93,42.5685,38.77,42.45,180086,0
+AMUU.US,D,20250717,000000,43.42,43.42,41.8,42.6,265143,0
+AMUU.US,D,20250718,000000,42.21,42.76,40.45,40.7,232352,0
+AMUU.US,D,20250721,000000,41.02,42.4117,40.67,40.77,236730,0
+AMUU.US,D,20250722,000000,40.23,40.23,36.78,39.51,253166,0
+AMUU.US,D,20250723,000000,40.18,41.87,40.18,41.4197,305532,0
+AMUU.US,D,20250724,000000,41.8999,44.25,41.3193,43.33,291447,0
+AMUU.US,D,20250725,000000,44.02,45.99,43.4801,45.65,221086,0
+AMUU.US,D,20250728,000000,47.35,50,46.95,49.59,300070,0
+AMUU.US,D,20250729,000000,50.5,54.43,50.165,51.74,406755,0
+AMUU.US,D,20250730,000000,50.51,53.39,49.5264,52.86,261277,0
+AMUU.US,D,20250731,000000,54.46,54.46,50.3,51.08,243198,0
+AMUU.US,D,20250801,000000,47.11,49.5399,45.51,48.3,283962,0
+AMUU.US,D,20250804,000000,49.92,51.6301,49.56,51.17,244990,0
+AMUU.US,D,20250805,000000,51.57,51.61,48.55,49.91,586394,0
+AMUU.US,D,20250806,000000,44.12,45.02,40.33,43.24,883968,0
+AMUU.US,D,20250807,000000,45.19,49.9,45.19,48.21,518036,0
+AMUU.US,D,20250808,000000,48.985,50.355,47.1,48.35,224073,0
+AMUU.US,D,20250811,000000,46.89,51.61,46.66,48.11,371095,0
+AMUU.US,D,20250812,000000,48.69,49.59,46.01,49.54,375412,0
+AMUU.US,D,20250813,000000,52.34,56.1,52.08,54.89,406633,0
+AMUU.US,D,20250814,000000,52.25,55.42,52,52.74,198247,0
+AMUU.US,D,20250815,000000,52.05,52.2798,50.03,50.78,115872,0
+AMUU.US,D,20250818,000000,50.24,51.33,48.93,49.94,111241,0
+AMUU.US,D,20250819,000000,48.26,48.26,44.3,44.4447,244347,0
+AMUU.US,D,20250820,000000,43,44.42,40.01,43.76,273815,0
+AMUU.US,D,20250821,000000,44.02,44.02,42.31,42.93,118090,0
+AMUU.US,D,20250822,000000,42.03,45.3998,41.93,45.06,276932,0
+AMUU.US,D,20250825,000000,43.72,43.72,41.85,42.66,204357,0
+AMUU.US,D,20250826,000000,45.37,45.82,43.51,44.36,246793,0
+AMUU.US,D,20250827,000000,44.07,44.87,43.3,44.59,118186,0
+AMUU.US,D,20250828,000000,45.44,46.6,44.48,45.37,176832,0
+AMUU.US,D,20250829,000000,44.37,45.25,41.7968,42.13,124866,0
+AMUU.US,D,20250902,000000,39.66,41.9,38.93,41.9,85746,0
+AMUU.US,D,20250903,000000,41.67,42.556,41.15,41.7579,48711,0
+AMUU.US,D,20250904,000000,40.51,41.7,39.75,41.62,113289,0
+AMUU.US,D,20250905,000000,39.24,39.24,35.6076,36.04,467498,0
+AMUU.US,D,20250908,000000,36.32,36.77,35.24,36.1355,171360,0
+AMUU.US,D,20250909,000000,36.53,38.31,36.5,38.2929,148915,0
+AMUU.US,D,20250910,000000,41.97,42.47,39.37,40.13,189956,0
+AMUU.US,D,20250911,000000,39.62,40.34,37.835,38.11,273636,0
+AMUU.US,D,20250912,000000,38.79,40.4,37.865,39.44,178639,0
+AMUU.US,D,20250915,000000,40.18,40.86,39.09,40.85,135132,0
+AMUU.US,D,20250916,000000,40.85,41.11,39.8574,40.49,134048,0
+AMUU.US,D,20250917,000000,39.87,41,38.13,39.8148,185048,0
+AMUU.US,D,20250918,000000,35.68,39.47,35.19,39.14,490443,0
+AMUU.US,D,20250919,000000,38.88,40,38.18,38.8963,169370,0
+AMUU.US,D,20250922,000000,38.85,41.4289,38.85,39.96,192562,0
+AMUU.US,D,20250923,000000,40.18,41.56,39.5524,40.2694,144740,0
+AMUU.US,D,20250924,000000,41.46,42.14,39.1308,40.2394,192715,0
+AMUU.US,D,20250925,000000,38.45,40.56,37.32,40.3996,133744,0
+AMUU.US,D,20250926,000000,40.12,40.77,38.405,39.5603,99782,0
+AMUU.US,D,20250929,000000,39.9848,41.8,39.9848,40.4367,142464,0
+AMUU.US,D,20250930,000000,40,40.8541,39.4985,40.66,88059,0
+AMUU.US,D,20251001,000000,40.08,41.82,40,41.7922,123077,0
+AMUU.US,D,20251002,000000,44.11,45.27,42.9105,44.62,202680,0
+AMUU.US,D,20251003,000000,45.125,45.15,41.2707,41.97,150039,0
+AMUU.US,D,20251006,000000,73.46,73.5,61.5,61.86,1327054,0
+AMUU.US,D,20251007,000000,68.61,71,65.384649,66.59,454115,0
+AMUU.US,D,20251008,000000,67.36,81.7088,66.69,81.66,581806,0
+AMUU.US,D,20251009,000000,82.11,84.775,77.57,79.86,342117,0
+AMUU.US,D,20251010,000000,79.67,80.115,66.73,67.52,441795,0
+AMUU.US,D,20251013,000000,70.57,73.1363,67.5,68.32,291975,0
+AMUU.US,D,20251014,000000,70.14,73.72,68.22,69.27,302989,0
+AMUU.US,D,20251015,000000,72.215,82.55,71.6651,82.39,346187,0
+AMUU.US,D,20251016,000000,80.49,83.8935,79.19,79.5962,199319,0
+AMUU.US,D,20251017,000000,78.5,80.0485,75.2,78.6,198317,0
+AMUU.US,D,20251020,000000,80.8,85.1876,79.5648,83.65,257886,0
+AMUU.US,D,20251021,000000,83.38,84.382,79.03,81.8928,122917,0
+AMUU.US,D,20251022,000000,80.91,82.97,72.68,76.5,169076,0
+AMUU.US,D,20251023,000000,76.31,80.1,75.66,79.66,113824,0
+AMUU.US,D,20251024,000000,85.11,91.79,84.455,91.6065,205258,0
+AMUU.US,D,20251027,000000,95.54,97.025,89.5,96.71,378899,0
+AMUU.US,D,20251028,000000,96.13,100.04,95.21,95.33,235265,0
+AMUU.US,D,20251029,000000,99.99,101.8403,94.91,100,299501,0
+AMUU.US,D,20251030,000000,97.05,99.44,92.6101,92.75,200256,0
+AMUU.US,D,20251031,000000,96.11,97.91,91.8,93.64,160211,0
+AMUU.US,D,20251103,000000,95.85,96.62,92,96.24,166246,0
+AMUU.US,D,20251104,000000,89.17,94.3,87.15,89.04,244071,0
+AMUU.US,D,20251105,000000,84.03,95.674,84,93.34,485609,0
+AMUU.US,D,20251106,000000,90.885,91.075,78.4001,79.99,354361,0
+AMUU.US,D,20251107,000000,75.36,77.75,71.14,76.6711,349628,0
+AMUU.US,D,20251110,000000,82.76,87,81.99,83.85,212932,0
+AMUU.US,D,20251111,000000,82.27,86.62,77.09,79.32,525968,0
+AMUU.US,D,20251112,000000,89.53,96.67,87.835,93.67,530595,0
+AMUU.US,D,20251113,000000,89.18,93.94,84.26,85.625,412026,0
+AMUU.US,D,20251114,000000,80.03,89.1801,76.76,84.85,283000,0
+AMUU.US,D,20251117,000000,82.19,86,78.485,80.45,136439,0
+AMUU.US,D,20251118,000000,77.81,78.43,70,73.64,230135,0
+AMUU.US,D,20251119,000000,73.4,76.58,66.84,69.32,246108,0
+AMUU.US,D,20251120,000000,75.09,75.52,57.68,58.36,257485,0
+AMUU.US,D,20251121,000000,59.61,59.61,52.42,57.0344,288712,0
+AMUU.US,D,20251124,000000,58.91,64.29,58.4,63.4148,205750,0
+AMUU.US,D,20251125,000000,55.6,58.305,51.19,57.98,388043,0
+AMUU.US,D,20251126,000000,60,63.2524,58.49,62.55,275000,0
+AMUU.US,D,20251128,000000,63.79,64.57,62.42,64.47,170233,0
+AMUU.US,D,20251201,000000,62.275,66.3734,62.18,65.65,186464,0
+AMUU.US,D,20251202,000000,66.93,69.34,62.62,62.98,234297,0
+AMUU.US,D,20251203,000000,63.75,64.63,60.94,64.36,136698,0
+AMUU.US,D,20251204,000000,63.74,65,62.4231,63.41,84549,0
+AMUU.US,D,20251205,000000,64.18,67.76,63.64,64.48,114383,0
+AMUU.US,D,20251208,000000,65,67.73,64.72,66.31,193273,0
+AMUU.US,D,20251209,000000,66.07,68.19,64.5501,66.49,104176,0
+AMUU.US,D,20251210,000000,59.9,60.43,58.15,59.77,212499,0
+AMUU.US,D,20251211,000000,57.61,59.73,53.74,59.68,124300,0
+AMUU.US,D,20251212,000000,58.16,60.18,53.04,53.97,159143,0
+AMUU.US,D,20251215,000000,54.84,56.08,52,52.29,148099,0
+AMUU.US,D,20251216,000000,51.77,53.5,51.2,52.97,79132,0
+AMUU.US,D,20251217,000000,53.27,54.09,47.18,47.45,169325,0
+AMUU.US,D,20251218,000000,50.38,51.18,48.6601,48.81,76154,0
+AMUU.US,D,20251219,000000,50.585,55.57,50.585,54.84,158843,0
+AMUU.US,D,20251222,000000,58.13,58.13,54.79,55.57,64474,0
+AMUU.US,D,20251223,000000,53.91,55.8412,53.82,55.19,78875,0
+AMUU.US,D,20251224,000000,55,55.855,54.858,55.18,38728,0
+AMUU.US,D,20251226,000000,55.39,56.02,54.1974,55.13,55707,0
+AMUU.US,D,20251229,000000,53.33,55.51,52.53,55.47,94499,0
+AMUU.US,D,20251230,000000,55.69,55.99,54.82,55.31,65512,0
+AMUU.US,D,20251231,000000,55.59,56.33,54.6,54.68,42294,0
+AMUU.US,D,20260102,000000,57.06,61.175,57.05,59.28,156168,0
+AMUU.US,D,20260105,000000,63.01,64.75,57.79,58.02,150757,0
+AMUU.US,D,20260106,000000,58.98,58.98,52.946,54.48,264476,0
+AMUU.US,D,20260107,000000,53.2,53.2,50.87,52.32,159992,0
+AMUU.US,D,20260108,000000,52.62,52.62,48.945,49.65,121292,0
+AMUU.US,D,20260109,000000,50.03,50.7654,48.74,48.86,92643,0
+AMUU.US,D,20260112,000000,47.9,52.035,47.5,51.01,113408,0
+AMUU.US,D,20260113,000000,54.6,58.46,54.6,57.46,228169,0
+AMUU.US,D,20260114,000000,55.585,59,54.5999,58.75,195529,0
+AMUU.US,D,20260115,000000,61.055,66.451,60.91,61.04,233825,0
+AMUU.US,D,20260116,000000,64.3,64.44,61.595,63.15,126933,0
+AMUU.US,D,20260120,000000,60.16,67.25,59.87,63.11,202766,0
+AMUU.US,D,20260121,000000,65.22,74.56,65.22,72.84,268084,0
+AMUU.US,D,20260122,000000,74.13,76.44,71.14,75.17,230104,0
+AMUU.US,D,20260123,000000,79.67,82.63,76.64,78.56,148789,0
+AMUU.US,D,20260126,000000,76.66,77.56,72.91,73.46,158960,0
+AMUU.US,D,20260127,000000,74.1,75.82,71.67,73.98,109126,0
+AMUU.US,D,20260128,000000,75.43,76.96,73.26,74.38,82943,0
+AMUU.US,D,20260129,000000,75.46,78.83,67.44,73.9311,193270,0
+AMUU.US,D,20260130,000000,64.85,69.46,63.9,65.01,144349,0
+AMUU.US,D,20260202,000000,64.15,72.08,63.85,70.12,205226,0
+AMUU.US,D,20260203,000000,72.79,73.32,64.84,67.725,291822,0
+AMUU.US,D,20260204,000000,52.6,54,43.71,44.33,781841,0
+AMUU.US,D,20260205,000000,45.02,45.72,40.07,40.65,392785,0
+AMUU.US,D,20260206,000000,42.64,47.835,42.45,47.5,398070,0
+AMUU.US,D,20260209,000000,46.71,51.65,45.695,50.94,209257,0
+AMUU.US,D,20260210,000000,50.545,52.5,49.67,49.78,142550,0
+AMUU.US,D,20260211,000000,51.57,52.45,47.8188,49.74,194770,0
+AMUU.US,D,20260212,000000,51.23,51.93,45.91,46.18,171850,0
+AMUU.US,D,20260213,000000,45.45,47.9,45.31,46.74,210943,0
+AMUU.US,D,20260217,000000,44.47,45.73,41.21,44.88,122624,0
+AMUU.US,D,20260218,000000,42.92,44.85,41.42,43.54,177666,0

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

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

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

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

daily/us/nasdaq etfs/baig.us.txt

@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAIG.US,D,20250821,000000,14.523,14.73,14.1724,14.3493,7224,0
+BAIG.US,D,20250822,000000,14.11,14.92,13.35,14.4013,16632,0
+BAIG.US,D,20250825,000000,14.38,14.38,13.21,13.3522,30575,0
+BAIG.US,D,20250826,000000,13.35,14,12.78,13.5059,35304,0
+BAIG.US,D,20250827,000000,13.95,13.95,12.371,12.4769,24924,0
+BAIG.US,D,20250828,000000,12.83,12.94,12.3415,12.4693,57816,0
+BAIG.US,D,20250829,000000,12.54,12.54,11.4008,12.0569,20267,0
+BAIG.US,D,20250902,000000,11.12,11.96,10.93,11.83,21830,0
+BAIG.US,D,20250903,000000,11.45,11.89,11.2,11.2805,11202,0
+BAIG.US,D,20250904,000000,11.14,11.5695,10.68,11.3034,11923,0
+BAIG.US,D,20250905,000000,11.77,11.77,10.6,11.5463,25152,0
+BAIG.US,D,20250908,000000,11.71,11.71,11.05,11.1105,30906,0
+BAIG.US,D,20250909,000000,11.1647,11.17,10.53,10.73,42017,0
+BAIG.US,D,20250910,000000,10.95,11.1989,10.115,10.4,95687,0
+BAIG.US,D,20250911,000000,10.4,12.04,10.4,11.34,272969,0
+BAIG.US,D,20250912,000000,12.57,13.16,11.48,12,461401,0
+BAIG.US,D,20250915,000000,12.42,13.0949,11.75,12.08,296310,0
+BAIG.US,D,20250916,000000,13.15,16.46,13.0501,16.1956,926956,0
+BAIG.US,D,20250917,000000,15.49,17.28,14.2342,16.45,537713,0
+BAIG.US,D,20250918,000000,17.76,18.62,16.55,17.88,616374,0
+BAIG.US,D,20250919,000000,18.05,21.56,17.8801,21.07,699259,0
+BAIG.US,D,20250922,000000,20.74,23.23,17.88,22.48,830066,0
+BAIG.US,D,20250923,000000,24.51,31.4,23.3801,28.22,1682446,0
+BAIG.US,D,20250924,000000,28.74,29.3,25.1255,25.44,703133,0
+BAIG.US,D,20250925,000000,22,23.79,20.01,22.3217,636949,0
+BAIG.US,D,20250926,000000,22.72,22.72,18.775,19.79,563503,0
+BAIG.US,D,20250929,000000,20.64,21.22,18.0501,18.16,534987,0
+BAIG.US,D,20250930,000000,17.9,19.5,17.421,18.53,639692,0
+BAIG.US,D,20251001,000000,18.67,21.52,17.7901,21.2,689536,0
+BAIG.US,D,20251002,000000,22.1,23.36,20.9401,22.747,683994,0
+BAIG.US,D,20251003,000000,23.27,23.3596,20.5014,22.27,820059,0
+BAIG.US,D,20251006,000000,22.38,26.4623,22.38,25.36,1116608,0
+BAIG.US,D,20251007,000000,25.66,25.8,21.59,23.8112,1125212,0
+BAIG.US,D,20251008,000000,23.97,25.7,21.5,22.7,893363,0
+BAIG.US,D,20251009,000000,22.69,24.34,21.6104,23.9,798042,0
+BAIG.US,D,20251010,000000,24.41,32.25,22.04,22.25,2474768,0
+BAIG.US,D,20251013,000000,24.5,34.16,24.33,31.88,2083175,0
+BAIG.US,D,20251014,000000,32.66,36.025,29.19,32.62,1308633,0
+BAIG.US,D,20251015,000000,34.47,35.34,26.01,29.67,1593751,0
+BAIG.US,D,20251016,000000,30.3,30.73,23.6293,24.1,973932,0
+BAIG.US,D,20251017,000000,22.87,24.05,20.25,22.18,670604,0
+BAIG.US,D,20251020,000000,23.59,24.628,21.8104,22.46,516057,0
+BAIG.US,D,20251021,000000,21.7,22.5897,19.1598,20.36,463298,0
+BAIG.US,D,20251022,000000,18.71,19.65,16.29,17.475,555960,0
+BAIG.US,D,20251023,000000,17.85,18.935,17.25,18.4046,491017,0
+BAIG.US,D,20251024,000000,20.23,21.25,19.6015,19.775,556517,0
+BAIG.US,D,20251027,000000,20.67,21.24,18.77,20.05,695259,0
+BAIG.US,D,20251028,000000,19.79,20.98,18.055,18.21,681405,0
+BAIG.US,D,20251029,000000,18.36,19.7,17.35,18.7594,577127,0
+BAIG.US,D,20251030,000000,17.61,18.93,16.91,18.07,356252,0
+BAIG.US,D,20251031,000000,18.27,18.94,17.2725,18.92,643580,0
+BAIG.US,D,20251103,000000,18.77,18.82,15.055,15.49,683727,0
+BAIG.US,D,20251104,000000,13.28,14.608,12.47,12.59,319137,0
+BAIG.US,D,20251105,000000,13.08,14.73,12.8,14.47,357017,0
+BAIG.US,D,20251106,000000,13.92,14.0799,11.78,12.18,356917,0
+BAIG.US,D,20251107,000000,11.22,12.342,10.6,12.1806,350677,0
+BAIG.US,D,20251110,000000,13.35,13.35,11.8165,12.3189,679500,0
+BAIG.US,D,20251111,000000,17.56,17.82,13.6437,13.94,1671511,0
+BAIG.US,D,20251112,000000,15.22,19.92,15.12,18.98,2121916,0
+BAIG.US,D,20251113,000000,17.91,18.17,13.49,14.51,1066249,0
+BAIG.US,D,20251114,000000,13.33,15.58,13.017,13.21,764555,0
+BAIG.US,D,20251117,000000,12.77,13.08,10.27,11.05,936747,0
+BAIG.US,D,20251118,000000,10.8,13.55,10.5,12.595,960171,0
+BAIG.US,D,20251119,000000,12.19,13.14,11.53,12.07,746749,0
+BAIG.US,D,20251120,000000,13.36,14.67,10.62,10.65,1190023,0
+BAIG.US,D,20251121,000000,10.76,11.25,8.82,10.22,1000613,0
+BAIG.US,D,20251124,000000,10.67,13.5,10.61,13.49,750806,0
+BAIG.US,D,20251125,000000,12.72,13.22,11.93,13.12,431067,0
+BAIG.US,D,20251126,000000,13.49,13.51,12.31,12.41,519742,0
+BAIG.US,D,20251128,000000,12.7499,14.05,12.48,13.67,336582,0
+BAIG.US,D,20251201,000000,12.74,13.15,12.2,12.43,351115,0
+BAIG.US,D,20251202,000000,12.76,12.89,11.31,11.31,443839,0
+BAIG.US,D,20251203,000000,11.4,12.61,10.6647,12.49,345489,0
+BAIG.US,D,20251204,000000,12.44,16.93,12.39,16.42,863036,0
+BAIG.US,D,20251205,000000,15.49,16.41,14.09,15.43,462405,0
+BAIG.US,D,20251208,000000,16.08,16.1,13.5356,14.2,485213,0
+BAIG.US,D,20251209,000000,13.62,14.8,13.25,14.7366,390100,0
+BAIG.US,D,20251210,000000,14.34,16,13.7611,14.2728,446433,0
+BAIG.US,D,20251211,000000,13.81,15.33,13.05,14.82,386531,0
+BAIG.US,D,20251212,000000,14.78,15.88,12.41,13.2834,473792,0
+BAIG.US,D,20251215,000000,13.23,13.23,10.8,11.54,512118,0
+BAIG.US,D,20251216,000000,11.44,12.1398,10.9404,11.1232,300425,0
+BAIG.US,D,20251217,000000,11.29,11.5,9.47,9.54,397438,0
+BAIG.US,D,20251218,000000,10.27,10.71,9.8,10.1759,378192,0
+BAIG.US,D,20251219,000000,10.58,12.69,10.44,12.3541,555418,0
+BAIG.US,D,20251222,000000,12.6,13.54,12.08,13.1,381727,0
+BAIG.US,D,20251223,000000,12.4,13.15,11.6413,11.74,246779,0
+BAIG.US,D,20251224,000000,11.71,11.71,11.22,11.52,116541,0
+BAIG.US,D,20251226,000000,11.44,11.44,10.14,10.35,232347,0
+BAIG.US,D,20251229,000000,9.97,10.8,9.84,10.02,240706,0
+BAIG.US,D,20251230,000000,9.7,9.81,8.84,8.99,334359,0
+BAIG.US,D,20251231,000000,8.9,9.1,8.3111,8.7,350176,0
+BAIG.US,D,20260102,000000,9.28,10.065,8.73,10.05,432457,0
+BAIG.US,D,20260105,000000,10.1,10.3898,9.08,10.22,658380,0
+BAIG.US,D,20260106,000000,10.28,12,10.02,12,883352,0
+BAIG.US,D,20260107,000000,10.95,11.724,10.333,10.44,586581,0
+BAIG.US,D,20260108,000000,10.29,11.4,10.12,11.0529,388896,0
+BAIG.US,D,20260109,000000,11.2,12.1594,10.9703,11.0956,533159,0
+BAIG.US,D,20260112,000000,11.03,11.6583,10.63,11.55,386407,0
+BAIG.US,D,20260113,000000,11.81,11.99,10.34,10.74,358350,0
+BAIG.US,D,20260114,000000,10.58,11.5,9.9101,11.22,498515,0
+BAIG.US,D,20260115,000000,11.26,12.51,10.8819,11.01,630329,0
+BAIG.US,D,20260116,000000,11.04,11.5865,10.48,10.72,481707,0
+BAIG.US,D,20260120,000000,9.9,10.9,9.6309,10.12,662040,0
+BAIG.US,D,20260121,000000,10.485,10.5,8.08,9.27,1090897,0
+BAIG.US,D,20260122,000000,9.58,10.28,9.36,9.96,411466,0
+BAIG.US,D,20260123,000000,9.86,10.3287,9.35,9.57,510401,0
+BAIG.US,D,20260126,000000,9.82,10.33,9.09,9.24,434463,0
+BAIG.US,D,20260127,000000,9.31,10.8,9.15,10.66,486181,0
+BAIG.US,D,20260128,000000,11.11,12.03,9.8,10.16,581426,0
+BAIG.US,D,20260129,000000,10.05,10.05,8.25,8.6,707142,0
+BAIG.US,D,20260130,000000,8.2,8.53,6.82,7.07,716678,0
+BAIG.US,D,20260202,000000,7,7.07,6.28,6.28,426950,0
+BAIG.US,D,20260203,000000,6.69,6.8276,6.09,6.77,391553,0
+BAIG.US,D,20260204,000000,6.5,6.5,5.24,5.45,394887,0
+BAIG.US,D,20260205,000000,4.97,5.41,4.3,4.4,453143,0
+BAIG.US,D,20260206,000000,4.81,6.065,4.7182,5.9,454477,0
+BAIG.US,D,20260209,000000,5.5,6.36,5.44,6.26,445062,0
+BAIG.US,D,20260210,000000,6.16,6.3345,5.35,5.5,253478,0
+BAIG.US,D,20260211,000000,5.68,5.68,4.7238,5.0966,231156,0
+BAIG.US,D,20260212,000000,5.21,5.21,4.09,4.39,456398,0
+BAIG.US,D,20260213,000000,4.49,4.7,4.2,4.29,320543,0
+BAIG.US,D,20260217,000000,4.2,4.25,3.89,4.01,264381,0
+BAIG.US,D,20260218,000000,3.97,4.52,3.9016,4.34,301629,0

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

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

daily/us/nasdaq etfs/bkch.us.txt

@@ -0,0 +1,1155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKCH.US,D,20210715,000000,86.7488,88.0856,82.6628,84.4968,36343.195690865,0
+BKCH.US,D,20210716,000000,85.5272,85.7184,82.8536,82.9292,10618.63554747775,0
+BKCH.US,D,20210719,000000,79.8776,80.7928,78.2744,79.3048,4715.260323116,0
+BKCH.US,D,20210720,000000,78.9588,81.1352,75.7916,80.4864,16681.11310576975,0
+BKCH.US,D,20210721,000000,84.5724,89.5736,84.4968,88.0856,14362.9443445705,0
+BKCH.US,D,20210722,000000,90.4928,90.4928,87.0552,87.3736,6455.08078988625,0
+BKCH.US,D,20210723,000000,87.3616,87.3616,85.412,86.4424,8264.77558340625,0
+BKCH.US,D,20210726,000000,95.454,99.2732,93.966,98.5852,12040.7540393855,0
+BKCH.US,D,20210727,000000,95.454,95.454,88.9688,90.7592,10786.2836623775,0
+BKCH.US,D,20210728,000000,93.926,95.9116,93.3928,94.8452,8641.543985557,0
+BKCH.US,D,20210729,000000,94.8452,96.182,93.4684,93.584,8768.72531410175,0
+BKCH.US,D,20210730,000000,91.714,94.3836,91.4832,94.0416,3096.337522413,0
+BKCH.US,D,20210802,000000,94.0416,97.1328,93.6596,95.072,7418.7432674355,0
+BKCH.US,D,20210803,000000,93.966,94.4992,91.7936,93.1624,3953.931777342,0
+BKCH.US,D,20210804,000000,94.348,98.5492,93.2776,98.3184,9702.47755825825,0
+BKCH.US,D,20210805,000000,97.1328,104.159,95.4936,103.284,17013.895870578,0
+BKCH.US,D,20210806,000000,103.435,109.693,102.627,108.782,10443.94973060325,0
+BKCH.US,D,20210809,000000,114.965,118.327,113.019,114.738,25021.292638905,0
+BKCH.US,D,20210810,000000,115.12,115.92,109.773,112.136,26260.17953297,0
+BKCH.US,D,20210811,000000,114.965,117.599,112.255,113.019,13110.98743255325,0
+BKCH.US,D,20210812,000000,109.964,111.492,105.687,108.814,37721.0771989325,0
+BKCH.US,D,20210813,000000,111.527,112.944,107.672,107.672,14728.15080776275,0
+BKCH.US,D,20210816,000000,108.591,108.591,104.199,104.867,10131.27468572275,0
+BKCH.US,D,20210817,000000,103.284,104.234,96.6752,97.8968,15532.45960488275,0
+BKCH.US,D,20210818,000000,97.7852,102.174,96.906,98.6608,17087.5403948145,0
+BKCH.US,D,20210819,000000,97.0972,99.3488,96.3332,98.8516,7396.37342901575,0
+BKCH.US,D,20210820,000000,100.419,105.762,100.419,103.884,16553.429084227,0
+BKCH.US,D,20210823,000000,108.969,110.039,106.144,106.852,20211.52603212825,0
+BKCH.US,D,20210824,000000,107.33,107.461,104.772,107.461,13133.105924474,0
+BKCH.US,D,20210825,000000,106.642,109.773,106.288,109.124,14244.057450496,0
+BKCH.US,D,20210826,000000,106.717,107.978,104.274,104.426,9914.86534999775,0
+BKCH.US,D,20210827,000000,105.038,111.257,105.038,110.728,19252.63913806175,0
+BKCH.US,D,20210830,000000,109.622,111.492,107.406,111.261,22691.561938748,0
+BKCH.US,D,20210831,000000,110.843,111.826,109.315,111.034,21237.7737879535,0
+BKCH.US,D,20210901,000000,110.994,115.382,110.918,112.598,20349.263913635,0
+BKCH.US,D,20210902,000000,116.568,117.945,114.547,115.04,62921.831238195,0
+BKCH.US,D,20210903,000000,117.256,120.73,117.256,119.126,45328.0789941925,0
+BKCH.US,D,20210907,000000,119.317,120.236,110.115,112.673,52408.0071808425,0
+BKCH.US,D,20210908,000000,110.728,111.444,105.38,107.903,25014.0035904325,0
+BKCH.US,D,20210909,000000,109.622,111.854,109.403,109.697,30414.9371630925,0
+BKCH.US,D,20210910,000000,109.888,109.888,104.772,104.998,21291.310592262,0
+BKCH.US,D,20210913,000000,104.199,105.938,101.983,103.817,15734.542190159,0
+BKCH.US,D,20210914,000000,106.184,107.099,103.359,103.968,12302.4057449485,0
+BKCH.US,D,20210915,000000,104.234,104.696,102.75,103.968,26250.125673005,0
+BKCH.US,D,20210916,000000,103.892,104.274,101.756,103.435,9665.02692989225,0
+BKCH.US,D,20210917,000000,103.435,103.435,102.138,103.435,15847.648114754,0
+BKCH.US,D,20210920,000000,96.4844,97.9364,94.1968,95.836,35484.84739644,0
+BKCH.US,D,20210921,000000,95.8756,96.7908,94.348,94.654,14191.52603218425,0
+BKCH.US,D,20210922,000000,95.2628,100.419,95.2272,99.6156,9752.24416508,0
+BKCH.US,D,20210923,000000,101.108,102.098,100.304,101.64,55372.1364447275,0
+BKCH.US,D,20210924,000000,96.7508,98.0876,95.5216,96.942,21101.04129244325,0
+BKCH.US,D,20210927,000000,96.7908,97.8212,95.5692,95.9512,12841.292639019,0
+BKCH.US,D,20210928,000000,94.5388,94.666,90.4528,90.7592,16702.47755819325,0
+BKCH.US,D,20210929,000000,91.6744,92.2072,87.9304,87.9304,7051.02333925225,0
+BKCH.US,D,20210930,000000,89.0008,90.9104,88.778,90.2976,8650.3411130255,0
+BKCH.US,D,20211001,000000,94.2724,94.8768,90.4928,93.1424,21508.47396748425,0
+BKCH.US,D,20211004,000000,93.584,93.584,89.1916,91.7896,18745.421902878,0
+BKCH.US,D,20211005,000000,93.0112,97.5544,93.0112,97.3756,15088.83303397125,0
+BKCH.US,D,20211006,000000,100.188,101.183,97.0972,98.6248,25458.88689384,0
+BKCH.US,D,20211007,000000,98.74,99.158,97.1728,97.9208,19924.236983657,0
+BKCH.US,D,20211008,000000,98.6608,99.3888,97.3636,98.3184,15818.99461385675,0
+BKCH.US,D,20211011,000000,100.228,103.586,99.5,101.525,30712.02872503,0
+BKCH.US,D,20211012,000000,101.983,101.983,95.9908,96.942,20673.500897474,0
+BKCH.US,D,20211013,000000,96.906,98.9312,95.072,98.8596,13364.093357147,0
+BKCH.US,D,20211014,000000,100.495,100.495,98.5492,99.5796,8314.542190228,0
+BKCH.US,D,20211015,000000,102.365,106.144,102.365,106.108,56250.3411125825,0
+BKCH.US,D,20211018,000000,106.451,111.659,105.762,108.894,42173.6804304875,0
+BKCH.US,D,20211019,000000,110.958,112.98,106.717,112.98,26723.66247731,0
+BKCH.US,D,20211020,000000,113.437,119.126,113.039,116.835,54244.847396265,0
+BKCH.US,D,20211021,000000,116.532,117.714,111.225,112.637,29097.1274683125,0
+BKCH.US,D,20211022,000000,112.864,112.864,106.335,108.32,42075.65529584,0
+BKCH.US,D,20211025,000000,110.879,116.799,110.803,116.075,30606.4631954075,0
+BKCH.US,D,20211026,000000,117.408,117.408,113.743,115.502,24217.98922778225,0
+BKCH.US,D,20211027,000000,111.949,112.637,109.812,110.194,24924.02154375425,0
+BKCH.US,D,20211028,000000,114.201,117.217,113.517,117.217,23849.2639136025,0
+BKCH.US,D,20211029,000000,116.568,120.694,116.568,119.508,27609.9102331375,0
+BKCH.US,D,20211101,000000,120.388,124.971,120.272,123.137,39760.25134613,0
+BKCH.US,D,20211102,000000,125.81,132.49,125.81,132.49,45324.560143205,0
+BKCH.US,D,20211103,000000,131.46,134.516,127.294,134.324,59301.4362651575,0
+BKCH.US,D,20211104,000000,133.942,137.531,132.041,134.44,48879.856372975,0
+BKCH.US,D,20211105,000000,135.777,136.521,131.536,133.596,56184.9910228175,0
+BKCH.US,D,20211108,000000,140.129,148.102,140.129,147,68705.0628359875,0
+BKCH.US,D,20211109,000000,155.363,157.5,144.06,149.443,100979.71274592,0
+BKCH.US,D,20211110,000000,150.016,150.016,135.355,136.234,88371.4183115675,0
+BKCH.US,D,20211111,000000,138.028,143.336,137.492,141.733,36490.23339284,0
+BKCH.US,D,20211112,000000,142.417,147.422,137.456,147.04,70866.894074745,0
+BKCH.US,D,20211115,000000,149.292,149.865,140.241,140.853,94316.7684012775,0
+BKCH.US,D,20211116,000000,133.139,139.25,130.851,135.586,63734.183123285,0
+BKCH.US,D,20211117,000000,135.697,135.964,130.008,131.309,39879.8922797025,0
+BKCH.US,D,20211118,000000,130.62,131.344,122.373,125.046,65398.3482938275,0
+BKCH.US,D,20211119,000000,125.62,133.139,125.62,130.43,28281.5080787325,0
+BKCH.US,D,20211122,000000,131.118,131.118,121.036,122.906,103428.83303315,0
+BKCH.US,D,20211123,000000,123.328,126.877,120.503,125.198,27648.3662475,0
+BKCH.US,D,20211124,000000,122.448,126.192,120.272,126.001,31981.8312384825,0
+BKCH.US,D,20211126,000000,120.197,121.744,117.869,119.357,32827.109514955,0
+BKCH.US,D,20211129,000000,124.128,126.574,119.584,124.856,47898.09694749,0
+BKCH.US,D,20211130,000000,126.001,129.359,119.854,123.67,61937.8096942175,0
+BKCH.US,D,20211201,000000,126.726,129.093,118.744,118.975,86069.58707281,0
+BKCH.US,D,20211202,000000,118.251,120.348,112.255,114.738,47398.42010728,0
+BKCH.US,D,20211203,000000,115.271,115.422,100.877,102.44,78666.17594182,0
+BKCH.US,D,20211206,000000,96.5996,103.053,92.6688,101.334,49956.37342862,0
+BKCH.US,D,20211207,000000,106.948,109.582,105.85,107.445,38789.802513105,0
+BKCH.US,D,20211208,000000,107.214,108.702,104.581,107.748,24835.547576071,0
+BKCH.US,D,20211209,000000,106.144,106.144,99.2732,99.8464,35055.2962294775,0
+BKCH.US,D,20211210,000000,101.867,101.947,96.2176,97.1728,34330.91561907,0
+BKCH.US,D,20211213,000000,96.3332,96.3332,91.1768,91.9052,65802.51346438,0
+BKCH.US,D,20211214,000000,90.262,93.1264,89.3468,91.5588,42325.7450624425,0
+BKCH.US,D,20211215,000000,95.454,95.454,87.1308,94.348,54772.1723513775,0
+BKCH.US,D,20211216,000000,95.5692,96.0268,88.2764,89.3068,64197.1633746275,0
+BKCH.US,D,20211217,000000,86.7488,89.498,84.266,86.6332,62164.0215434075,0
+BKCH.US,D,20211220,000000,84.3456,85.8896,83.2356,84.648,45495.7271090925,0
+BKCH.US,D,20211221,000000,87.8192,89.498,86.7128,89.498,40856.122082205,0
+BKCH.US,D,20211222,000000,89.3468,91.352,88.5828,90.0708,28458.4560140975,0
+BKCH.US,D,20211223,000000,90.1108,96.8144,88.8176,96.7908,89634.434469545,0
+BKCH.US,D,20211227,000000,98.0876,99.2732,97.1168,99.0824,63085.45780911,0
+BKCH.US,D,20211228,000000,95.9116,95.9116,90.7948,91.0656,45503.267504065,0
+BKCH.US,D,20211229,000000,89.4224,90.604,87.8192,88.0856,48165.7809690325,0
+BKCH.US,D,20211230,000000,88.6028,90.8704,88.1464,89.1596,27025.52962273,0
+BKCH.US,D,20211231,000000,89.478,90.5,86.6136,86.7328,49654.5062832025,0
+BKCH.US,D,20220103,000000,88.404,91.9844,87.1308,88.0456,59712.3877911875,0
+BKCH.US,D,20220104,000000,88.4436,89.9952,85.6192,87.8868,61790.771992245,0
+BKCH.US,D,20220105,000000,87.4092,87.9664,80.4864,80.7848,73999.17414653,0
+BKCH.US,D,20220106,000000,80.0092,80.3472,75.8912,79.2928,38010.879712395,0
+BKCH.US,D,20220107,000000,77.7812,80.2876,76.866,78.338,37987.2531414775,0
+BKCH.US,D,20220110,000000,76.0304,76.9456,73.8224,76.9456,42174.685816485,0
+BKCH.US,D,20220111,000000,78.0196,82.7144,77.1844,82.1176,36007.899461065,0
+BKCH.US,D,20220112,000000,84.5844,85.42,82.1376,83.3112,48090.6283658,0
+BKCH.US,D,20220113,000000,84.5844,84.5844,78.8352,78.9348,61776.696588295,0
+BKCH.US,D,20220114,000000,77.9404,80.208,77.6616,80.0092,41157.737881125,0
+BKCH.US,D,20220118,000000,77.582,77.9004,74.8768,74.9164,58592.1364446975,0
+BKCH.US,D,20220119,000000,75.6724,76.8328,72.41,72.4496,39886.17594218,0
+BKCH.US,D,20220120,000000,74.2004,77.706,72.9112,73.166,31218.743267215,0
+BKCH.US,D,20220121,000000,69.426,69.9036,63.9756,64.1744,144433.752242825,0
+BKCH.US,D,20220124,000000,57.7688,63.1,55.302,62.9808,143158.92279939,0
+BKCH.US,D,20220125,000000,62.2648,63.9756,60.2556,62.3044,37106.032315635,0
+BKCH.US,D,20220126,000000,65.4872,67.1092,61.4688,62.1452,46147.21723476,0
+BKCH.US,D,20220127,000000,62.782,62.782,57.6892,58.0076,37551.16696554,0
+BKCH.US,D,20220128,000000,58.5248,61.3496,56.7344,61.1108,28593.9317771125,0
+BKCH.US,D,20220131,000000,62.1056,65.7656,60.9448,65.7656,22797.63016136825,0
+BKCH.US,D,20220201,000000,67.8744,69.824,65.5272,68.8692,54950.12567274,0
+BKCH.US,D,20220202,000000,68.5904,68.5904,63.6572,65.1292,27699.3895868175,0
+BKCH.US,D,20220203,000000,63.5776,64.0548,61.8672,61.986,33698.779173835,0
+BKCH.US,D,20220204,000000,63.0604,68.0336,61.986,67.556,84329.51525954,0
+BKCH.US,D,20220207,000000,70.6196,72.9672,70.54,72.1316,58497.6301610375,0
+BKCH.US,D,20220208,000000,70.8184,72.808,69.466,72.5692,28109.3357268475,0
+BKCH.US,D,20220209,000000,74.0412,76.7864,73.4444,76.508,76328.15080719,0
+BKCH.US,D,20220210,000000,74.5584,79.5696,73.8024,74.6776,33199.6050266225,0
+BKCH.US,D,20220211,000000,74.4392,75.8316,69.6252,70.1424,49035.4398559175,0
+BKCH.US,D,20220214,000000,69.9832,71.8132,67.8824,68.8492,24676.947935139,0
+BKCH.US,D,20220215,000000,73.0864,74.7176,72.0524,73.7628,20348.761220637,0
+BKCH.US,D,20220216,000000,72.5692,73.922,71.5744,73.0068,28669.3357268425,0
+BKCH.US,D,20220217,000000,71.2564,71.6144,67.238,67.596,45685.9964089125,0
+BKCH.US,D,20220218,000000,67.556,67.8744,64.5724,65.8056,26809.120287005,0
+BKCH.US,D,20220222,000000,63.4384,65.1692,61.4688,62.4236,31817.1992815725,0
+BKCH.US,D,20220223,000000,64.3732,65.0896,60.156,60.3548,36474.649909895,0
+BKCH.US,D,20220224,000000,56.1776,63.9756,55.5808,63.856,48527.2172347375,0
+BKCH.US,D,20220225,000000,64.6516,65.1228,62.5032,63.7368,17147.36086160025,0
+BKCH.US,D,20220228,000000,62.5828,68.1132,62.5828,66.9592,36899.174146875,0
+BKCH.US,D,20220301,000000,69.824,70.4204,66.084,67.8744,25568.976660445,0
+BKCH.US,D,20220302,000000,68.1528,69.4256,66.9992,68.7896,16583.842010618,0
+BKCH.US,D,20220303,000000,69.6252,69.6252,63.8964,64.3732,21512.24416497075,0
+BKCH.US,D,20220304,000000,63.14,63.6968,58.8828,59.4,27427.9353677875,0
+BKCH.US,D,20220307,000000,59.758,60.7476,56.2572,56.416,43428.653500495,0
+BKCH.US,D,20220308,000000,56.7344,59.3604,55.302,57.4904,26099.317773545,0
+BKCH.US,D,20220309,000000,61.3892,63.6572,61.3892,62.6228,24742.549371404,0
+BKCH.US,D,20220310,000000,60.872,61.5088,59.0804,61.5088,17521.113105762,0
+BKCH.US,D,20220311,000000,61.9064,61.9064,56.6748,56.7344,19974.506283477,0
+BKCH.US,D,20220314,000000,56.2572,56.3764,53.1144,53.4968,35866.89407507,0
+BKCH.US,D,20220315,000000,53.5912,55.1828,51.96,54.9044,52781.7594250025,0
+BKCH.US,D,20220316,000000,57.9676,60.912,57.212,60.892,44559.9640929425,0
+BKCH.US,D,20220317,000000,59.5992,63.7764,59.44,63.6968,29323.8420105,0
+BKCH.US,D,20220318,000000,62.9012,67.7552,62.8616,67.3572,39666.499101965,0
+BKCH.US,D,20220321,000000,67.1584,68.1928,64.588,66.442,25272.890484505,0
+BKCH.US,D,20220322,000000,68.1928,70.9776,68.1928,69.9432,49370.23339272,0
+BKCH.US,D,20220323,000000,69.9432,72.1912,67.954,69.824,69934.649909585,0
+BKCH.US,D,20220324,000000,71.3356,73.2456,69.3028,73.166,32087.8994611025,0
+BKCH.US,D,20220325,000000,74.3196,74.4788,69.7044,70.7788,31417.055655005,0
+BKCH.US,D,20220328,000000,74.5584,77.8208,73.7924,76.4284,50555.332135975,0
+BKCH.US,D,20220329,000000,77.5024,77.5024,73.524,76.508,41956.768401765,0
+BKCH.US,D,20220330,000000,75.4336,75.9112,72.0916,72.8476,30235.475762735,0
+BKCH.US,D,20220331,000000,72.8476,72.9272,69.2668,69.426,24714.14721700575,0
+BKCH.US,D,20220401,000000,69.824,71.2516,68.3916,69.6648,25727.5763013775,0
+BKCH.US,D,20220404,000000,70.0628,71.2164,69.3084,71.1768,22363.5547574225,0
+BKCH.US,D,20220405,000000,71.2164,71.2164,66.7604,67.0388,23010.26929960675,0
+BKCH.US,D,20220406,000000,65.1292,65.2884,62.384,63.1796,67706.96588806,0
+BKCH.US,D,20220407,000000,62.742,63.6172,59.9968,62.1852,65358.13285397,0
+BKCH.US,D,20220408,000000,61.8272,61.8272,59.778,59.798,30899.7845598575,0
+BKCH.US,D,20220411,000000,58.1668,59.1612,57.006,57.2916,56521.041292115,0
+BKCH.US,D,20220412,000000,58.3656,59.9172,55.7,56.058,38728.7253138225,0
+BKCH.US,D,20220413,000000,56.0184,58.3656,55.7,57.9676,24126.24775561075,0
+BKCH.US,D,20220414,000000,58.3656,58.3656,55.5012,55.6604,20378.1687610315,0
+BKCH.US,D,20220418,000000,55.1432,55.9784,53.5516,55.302,47351.16696545,0
+BKCH.US,D,20220419,000000,55.302,56.9652,54.7052,56.6548,20033.5727107655,0
+BKCH.US,D,20220420,000000,57.2516,57.3312,54.228,54.4268,24840.323159554,0
+BKCH.US,D,20220421,000000,56.058,57.0528,51.7216,51.9204,26317.7378812625,0
+BKCH.US,D,20220422,000000,51.7612,52.3976,49.4936,49.5732,30638.88689379,0
+BKCH.US,D,20220425,000000,48.4192,50.3688,48.0812,50.3688,52242.621184435,0
+BKCH.US,D,20220426,000000,49.772,49.772,46.5492,46.7484,32242.7289045475,0
+BKCH.US,D,20220427,000000,46.7084,48.2204,46.1516,46.39,32621.0053856925,0
+BKCH.US,D,20220428,000000,47.3052,48.1804,44.918,47.5836,37347.32495477,0
+BKCH.US,D,20220429,000000,47.3452,49.1752,44.9976,45.1568,17794.82944328175,0
+BKCH.US,D,20220502,000000,45.1568,47.3452,44.4604,47.1064,15446.4991021905,0
+BKCH.US,D,20220503,000000,47.1064,48.3796,46.6688,47.186,24378.85098720625,0
+BKCH.US,D,20220504,000000,47.3452,49.4536,45.0612,49.2988,26873.213644275,0
+BKCH.US,D,20220505,000000,48.3,48.3,44.0032,44.7588,38424.8473964125,0
+BKCH.US,D,20220506,000000,43.9632,44.3808,41.696,42.9684,20795.65529603675,0
+BKCH.US,D,20220509,000000,40.3028,40.3028,35.6082,36.0061,50995.9425488975,0
+BKCH.US,D,20220510,000000,37.7168,38.5524,34.7687,35.4491,37634.61400324,0
+BKCH.US,D,20220511,000000,33.2211,34.6932,30.8737,31.192,52960.7181323625,0
+BKCH.US,D,20220512,000000,29.1629,31.8286,27.6511,30.7146,42726.6427285075,0
+BKCH.US,D,20220513,000000,33.1017,34.8523,32.8236,33.42,40882.5134646125,0
+BKCH.US,D,20220516,000000,33.6985,33.8178,30.9135,31.1522,59376.8402148875,0
+BKCH.US,D,20220517,000000,32.2662,33.2608,31.1522,32.9824,35871.669658555,0
+BKCH.US,D,20220518,000000,32.1071,32.5845,30.5125,30.7146,41616.9479349825,0
+BKCH.US,D,20220519,000000,31.1522,33.1813,31.0726,32.0673,42305.888689015,0
+BKCH.US,D,20220520,000000,32.9028,32.9028,29.1271,30.5952,106005.637341925,0
+BKCH.US,D,20220523,000000,30.9533,31.192,30.078,30.6624,24986.60682203,0
+BKCH.US,D,20220524,000000,29.9586,29.9586,28.2081,28.8048,25925.6373426675,0
+BKCH.US,D,20220525,000000,28.6457,30.1934,28.2081,29.854,48934.64990978,0
+BKCH.US,D,20220526,000000,29.1232,31.2716,28.6457,30.9931,85825.278275685,0
+BKCH.US,D,20220527,000000,30.9931,32.7436,30.7544,32.3458,58268.6535003575,0
+BKCH.US,D,20220531,000000,34.2953,36.0856,33.2211,33.8178,55373.8958702225,0
+BKCH.US,D,20220601,000000,33.8974,33.8974,31.0476,31.1522,56756.0502687725,0
+BKCH.US,D,20220602,000000,30.9533,32.9605,30.9135,32.5049,18428.473967513,0
+BKCH.US,D,20220603,000000,31.8684,31.8684,30.635,31.1124,69266.570914975,0
+BKCH.US,D,20220606,000000,32.4652,32.8037,31.3114,31.6694,54235.7989222975,0
+BKCH.US,D,20220607,000000,30.635,31.3114,29.7597,31.1124,31505.7809691875,0
+BKCH.US,D,20220608,000000,31.0328,32.1071,30.5554,30.7942,32818.815080485,0
+BKCH.US,D,20220609,000000,30.6748,30.6748,29.0436,29.0834,58580.57450574,0
+BKCH.US,D,20220610,000000,28.1285,28.6457,27.5118,27.6904,45297.9174143,0
+BKCH.US,D,20220613,000000,24.6274,26.1392,23.3542,23.8714,56301.8671449,0
+BKCH.US,D,20220614,000000,23.8714,24.2705,23.1553,23.7521,54352.17235138,0
+BKCH.US,D,20220615,000000,23.6327,24.5856,23.0757,24.1897,41468.4021540125,0
+BKCH.US,D,20220616,000000,23.2746,23.5134,22.3198,22.5983,34649.1202869325,0
+BKCH.US,D,20220617,000000,22.6778,23.3542,22.5585,22.7522,22614.14721702525,0
+BKCH.US,D,20220621,000000,23.8714,25.8607,23.7123,24.6274,37542.1184915725,0
+BKCH.US,D,20220622,000000,23.8714,24.6672,22.8171,22.8768,71789.5870729425,0
+BKCH.US,D,20220623,000000,23.1155,23.9112,22.6381,23.8316,43442.728904445,0
+BKCH.US,D,20220624,000000,24.3091,25.4628,23.8316,25.1446,29006.642728635,0
+BKCH.US,D,20220627,000000,25.065,25.1446,23.394,23.6725,47357.4506279275,0
+BKCH.US,D,20220628,000000,23.8714,24.2693,22.1742,22.28,37272.17235154,0
+BKCH.US,D,20220629,000000,21.6,23.24,21,21.4,52504.25,0
+BKCH.US,D,20220630,000000,20.76,20.92,19.7748,20.2,96481.25,0
+BKCH.US,D,20220701,000000,20.24,20.92,20.16,20.56,39854.75,0
+BKCH.US,D,20220705,000000,20.04,21.96,19.52,21.96,33444,0
+BKCH.US,D,20220706,000000,21.88,21.98,20.9032,21.08,25887.75,0
+BKCH.US,D,20220707,000000,21.12,23.32,21.12,23.28,41245.25,0
+BKCH.US,D,20220708,000000,22.88,25.08,22.5268,24.28,44455,0
+BKCH.US,D,20220711,000000,23.48,23.6,22.54,22.6,17662.5,0
+BKCH.US,D,20220712,000000,22.5,22.7828,22,22.28,14730.5,0
+BKCH.US,D,20220713,000000,21.72,22.3772,21.16,22.12,22271.25,0
+BKCH.US,D,20220714,000000,21.8,22.56,21.2,22.4,14567.25,0
+BKCH.US,D,20220715,000000,22.88,23.22,22.3916,22.92,14430.5,0
+BKCH.US,D,20220718,000000,24.2,26.56,24.2,24.8,27227.25,0
+BKCH.US,D,20220719,000000,25.72,28,25.52,27.92,37438.75,0
+BKCH.US,D,20220720,000000,28.56,29.9184,28.044,29.16,107462.5,0
+BKCH.US,D,20220721,000000,28.12,29.6,28.0004,29.56,38144.5,0
+BKCH.US,D,20220722,000000,30.36,30.36,27.5948,27.72,25927.25,0
+BKCH.US,D,20220725,000000,27.32,27.4,26.2,26.4,33435.75,0
+BKCH.US,D,20220726,000000,25.4,25.52,24.08,24.08,23482.5,0
+BKCH.US,D,20220727,000000,25.16,27.38,24.84,27.12,23394.75,0
+BKCH.US,D,20220728,000000,27.12,28.3996,26.36,28.28,31059,0
+BKCH.US,D,20220729,000000,27.84,28.88,27.2,27.96,23903.5,0
+BKCH.US,D,20220801,000000,27.56,28.3,26.92,27.68,25574.75,0
+BKCH.US,D,20220802,000000,27.12,29.52,26.8,29.04,63755.75,0
+BKCH.US,D,20220803,000000,29.56,30.76,29.56,30.68,43379.25,0
+BKCH.US,D,20220804,000000,32,33.48,30.52,30.84,90011.25,0
+BKCH.US,D,20220805,000000,30.32,32.08,30.08,31.32,64300.5,0
+BKCH.US,D,20220808,000000,32.44,33.88,32.1544,32.68,31019,0
+BKCH.US,D,20220809,000000,32.04,32.04,30.3,30.92,31044.5,0
+BKCH.US,D,20220810,000000,32.56,34.16,31.92,33.96,50355.25,0
+BKCH.US,D,20220811,000000,36.08,37.5996,34.08,34.56,49209.25,0
+BKCH.US,D,20220812,000000,34.64,36.68,33.7496,36.56,85705.75,0
+BKCH.US,D,20220815,000000,36.32,37.52,35.8,36.76,41974,0
+BKCH.US,D,20220816,000000,36.24,36.44,34.08,34.92,41346.5,0
+BKCH.US,D,20220817,000000,33.96,34,32.32,32.56,93739.75,0
+BKCH.US,D,20220818,000000,33,33,31.76,32.04,34794.75,0
+BKCH.US,D,20220819,000000,29.6,29.88,28.6,28.6,84144.75,0
+BKCH.US,D,20220822,000000,27.72,28.118,27.2452,27.32,89467.25,0
+BKCH.US,D,20220823,000000,27.6,29.1596,27.6,28.12,19697,0
+BKCH.US,D,20220824,000000,28.4,29,28.08,28.48,13520.5,0
+BKCH.US,D,20220825,000000,28.72,29.1028,28.06,28.64,21562.75,0
+BKCH.US,D,20220826,000000,28.88,28.88,26.4,26.48,31198.5,0
+BKCH.US,D,20220829,000000,25.96,27.4492,25.88,26.84,37784.75,0
+BKCH.US,D,20220830,000000,27.32,27.6,25.92,26.68,50495.25,0
+BKCH.US,D,20220831,000000,27.12,27.68,26.68,27.4,566969,0
+BKCH.US,D,20220901,000000,26.56,26.64,25.12,26.12,46685,0
+BKCH.US,D,20220902,000000,26.8,26.84,25.6,25.84,21950.75,0
+BKCH.US,D,20220906,000000,25.8,25.8,24.68,24.76,22307.25,0
+BKCH.US,D,20220907,000000,24.56,25.7596,24.32,25.64,23611.25,0
+BKCH.US,D,20220908,000000,25.44,27.44,25.12,27.4,34639.75,0
+BKCH.US,D,20220909,000000,28.84,29.64,28.6,29.56,24463,0
+BKCH.US,D,20220912,000000,30.28,30.6,29.76,30.48,74945.75,0
+BKCH.US,D,20220913,000000,28.12,28.72,27.4,27.52,32932.5,0
+BKCH.US,D,20220914,000000,27.72,28,27.16,27.6,18943.75,0
+BKCH.US,D,20220915,000000,27.4,28.36,27.04,27.2,71522,0
+BKCH.US,D,20220916,000000,26.48,26.56,25.64,25.76,14826,0
+BKCH.US,D,20220919,000000,24.96,25.44,24.56,25.2,25463,0
+BKCH.US,D,20220920,000000,24.68,24.88,24.1204,24.24,17102.5,0
+BKCH.US,D,20220921,000000,24.32,25.48,24.1,24.36,28821.5,0
+BKCH.US,D,20220922,000000,24.16,24.4,22.9604,23.32,22687.25,0
+BKCH.US,D,20220923,000000,22.6,22.92,22.036,22.44,30762.75,0
+BKCH.US,D,20220926,000000,22.56,23.56,22.4,22.6,23871.5,0
+BKCH.US,D,20220927,000000,23.72,23.98,22.54,23.04,15515.75,0
+BKCH.US,D,20220928,000000,22.76,24.52,22.76,24.52,43863.25,0
+BKCH.US,D,20220929,000000,23.8,23.8,22.82,23.44,16322.75,0
+BKCH.US,D,20220930,000000,23.24,24.88,23.12,23.48,20976,0
+BKCH.US,D,20221003,000000,23.72,24.24,23.08,23.9072,14419.5,0
+BKCH.US,D,20221004,000000,25.04,26.1532,25.04,26.12,28580,0
+BKCH.US,D,20221005,000000,25.44,25.9196,24.76,25.84,13546,0
+BKCH.US,D,20221006,000000,25.72,26.68,25.4404,25.84,16400.25,0
+BKCH.US,D,20221007,000000,24.92,25.04,23.332,23.48,17287.25,0
+BKCH.US,D,20221010,000000,23.4,23.4,22.24,22.64,12986.5,0
+BKCH.US,D,20221011,000000,22.44,23.12,21.6,22.4,18633,0
+BKCH.US,D,20221012,000000,22.4,22.64,21.8,22.34,44559,0
+BKCH.US,D,20221013,000000,20.96,22.8,20.6,22.7488,24752.5,0
+BKCH.US,D,20221014,000000,23.32,23.48,21.3136,21.36,11373.75,0
+BKCH.US,D,20221017,000000,22.2,23,22.12,22.68,9009.5,0
+BKCH.US,D,20221018,000000,23.68,23.84,22,22.28,43132.75,0
+BKCH.US,D,20221019,000000,22,22.2,21.4,21.52,13034,0
+BKCH.US,D,20221020,000000,21.48,22.52,21.28,21.44,32124.5,0
+BKCH.US,D,20221021,000000,21.2,22.36,20.96,22.3312,15538,0
+BKCH.US,D,20221024,000000,22.36,22.84,21.56,22.84,14479.5,0
+BKCH.US,D,20221025,000000,22.88,25.4,22.88,25.32,38861.5,0
+BKCH.US,D,20221026,000000,25.36,26.8,25.2,25.32,37621,0
+BKCH.US,D,20221027,000000,25.56,25.72,24.44,24.52,23098,0
+BKCH.US,D,20221028,000000,24.2,24.72,23.8024,24.72,30703.5,0
+BKCH.US,D,20221031,000000,24.36,24.6,23.24,23.36,20644.25,0
+BKCH.US,D,20221101,000000,23.92,24,22.4,22.4,29241.5,0
+BKCH.US,D,20221102,000000,22.44,22.84,21.16,21.2,34303.25,0
+BKCH.US,D,20221103,000000,21,21.36,20.4,20.52,28600.5,0
+BKCH.US,D,20221104,000000,21.84,21.92,20.56,21.16,16152,0
+BKCH.US,D,20221107,000000,21.4,21.48,20.724,21.04,29254.25,0
+BKCH.US,D,20221108,000000,20.4,21,18.84,19.6,95630.5,0
+BKCH.US,D,20221109,000000,18.72,19.16,17.88,17.9756,46786.75,0
+BKCH.US,D,20221110,000000,19.24,19.68,18.84,19.36,41160.5,0
+BKCH.US,D,20221111,000000,18.96,19.92,18.52,19.84,49509.5,0
+BKCH.US,D,20221114,000000,19.64,19.7464,19.12,19.24,19458,0
+BKCH.US,D,20221115,000000,20,20.44,19.64,19.84,23904.25,0
+BKCH.US,D,20221116,000000,19.6,19.6,18.2,18.28,43665.75,0
+BKCH.US,D,20221117,000000,18,18.1824,17.6,17.92,13165,0
+BKCH.US,D,20221118,000000,18.32,18.32,17.2004,17.32,23098.25,0
+BKCH.US,D,20221121,000000,17,17.04,15.8,15.84,50918.5,0
+BKCH.US,D,20221122,000000,16.04,16.24,15.6,15.92,20808.75,0
+BKCH.US,D,20221123,000000,16.24,16.64,16,16.4,12733,0
+BKCH.US,D,20221125,000000,16.52,16.52,16.16,16.36,8775.25,0
+BKCH.US,D,20221128,000000,16.12,16.36,15.4,15.56,44841,0
+BKCH.US,D,20221129,000000,15.88,15.92,15.52,15.64,34193.5,0
+BKCH.US,D,20221130,000000,15.92,16.52,15.28,16.52,22015.25,0
+BKCH.US,D,20221201,000000,16.68,17.16,16.32,16.64,17724.25,0
+BKCH.US,D,20221202,000000,16.32,16.96,16.16,16.96,31430.25,0
+BKCH.US,D,20221205,000000,16.96,17.2,15.88,16,25051.25,0
+BKCH.US,D,20221206,000000,16,16,15.04,15.2436,87098.5,0
+BKCH.US,D,20221207,000000,15.12,15.2384,14.7828,14.8748,37985.25,0
+BKCH.US,D,20221208,000000,15,15.36,14.6804,15.24,18948.75,0
+BKCH.US,D,20221209,000000,15.24,15.48,15,15.08,10327.75,0
+BKCH.US,D,20221212,000000,14.92,15.3196,14.72,15.04,29848.5,0
+BKCH.US,D,20221213,000000,15.84,16.3912,14.88,15.0876,42600.25,0
+BKCH.US,D,20221214,000000,15,15.76,14.8196,15.64,29542.5,0
+BKCH.US,D,20221215,000000,15.88,16.24,15.2,15.96,60985,0
+BKCH.US,D,20221216,000000,15.44,15.6,14.2016,14.56,48527,0
+BKCH.US,D,20221219,000000,14.56,15.16,13.52,13.52,39133.5,0
+BKCH.US,D,20221220,000000,13.44,14.24,13.44,13.58,30735,0
+BKCH.US,D,20221221,000000,13.45,13.65,13.19,13.2599,77035,0
+BKCH.US,D,20221222,000000,13.1,13.26,12.86,13.15,50535,0
+BKCH.US,D,20221223,000000,13.28,13.31,12.78,13.18,16567,0
+BKCH.US,D,20221227,000000,13.03,13.03,12.4,12.5,30878,0
+BKCH.US,D,20221228,000000,12.35,12.8,12.15,12.2449,63970,0
+BKCH.US,D,20221229,000000,12.27,12.8481,12.27,12.72,62932,0
+BKCH.US,D,20221230,000000,12.55,12.93,12.47,12.88,25236,0
+BKCH.US,D,20230103,000000,13.08,13.42,12.58,12.74,55251,0
+BKCH.US,D,20230104,000000,13.14,14.39,13.14,14.2195,33533,0
+BKCH.US,D,20230105,000000,14.14,14.14,13.54,13.96,14526,0
+BKCH.US,D,20230106,000000,13.97,14.3,13.41,14.14,28447,0
+BKCH.US,D,20230109,000000,14.59,16,14.59,15.5,33729,0
+BKCH.US,D,20230110,000000,15.41,16.76,15.41,16.76,29255,0
+BKCH.US,D,20230111,000000,16.66,16.99,16.18,16.52,32246,0
+BKCH.US,D,20230112,000000,16.89,19,16.3204,19,48565,0
+BKCH.US,D,20230113,000000,18.67,19.75,18.32,19.45,36172,0
+BKCH.US,D,20230117,000000,20.66,21,19.745,20.75,98732,0
+BKCH.US,D,20230118,000000,20.94,21.0799,18.95,19.02,72036,0
+BKCH.US,D,20230119,000000,18.51,19.45,18.2405,19.07,41169,0
+BKCH.US,D,20230120,000000,19.49,20.54,19.155,20.53,41310,0
+BKCH.US,D,20230123,000000,20.8,21.8799,20.53,21.58,52960,0
+BKCH.US,D,20230124,000000,21.25,21.97,20.7,21.07,36428,0
+BKCH.US,D,20230125,000000,20.43,20.91,19.4217,20.91,26427,0
+BKCH.US,D,20230126,000000,21.4,21.82,20.6601,21.09,39727,0
+BKCH.US,D,20230127,000000,20.79,22.17,20.79,21.95,59303,0
+BKCH.US,D,20230130,000000,21.56,22.29,20.47,20.68,58497,0
+BKCH.US,D,20230131,000000,20.75,21.4341,20.5801,21.13,27344,0
+BKCH.US,D,20230201,000000,21.07,22.5878,20.5,22.3,59694,0
+BKCH.US,D,20230202,000000,23.23,25.14,23,24.4,74356,0
+BKCH.US,D,20230203,000000,23.3,24.6925,22.68,22.72,43864,0
+BKCH.US,D,20230206,000000,22.46,22.9392,21.6689,22.5904,43602,0
+BKCH.US,D,20230207,000000,22.73,22.79,21.3926,22.67,34446,0
+BKCH.US,D,20230208,000000,22.41,23.21,21.9301,22.17,12088,0
+BKCH.US,D,20230209,000000,22.28,22.28,19.7601,19.86,82744,0
+BKCH.US,D,20230210,000000,19.76,19.99,19.15,19.44,55870,0
+BKCH.US,D,20230213,000000,19.19,19.54,18.6418,19.4,27113,0
+BKCH.US,D,20230214,000000,19.12,20.45,19,20.22,21289,0
+BKCH.US,D,20230215,000000,20.47,22.4,20.414,22.4,25420,0
+BKCH.US,D,20230216,000000,22.06,23.325,21.4001,21.41,45934,0
+BKCH.US,D,20230217,000000,21.21,21.83,20.75,21.59,22711,0
+BKCH.US,D,20230221,000000,21.45,21.68,20.45,20.53,36911,0
+BKCH.US,D,20230222,000000,20.48,20.71,19.8001,20.29,24673,0
+BKCH.US,D,20230223,000000,20.78,20.9712,19.96,20.4,5803,0
+BKCH.US,D,20230224,000000,20.12,20.12,19.3645,19.59,25847,0
+BKCH.US,D,20230227,000000,19.79,20.053,19.55,19.6595,21845,0
+BKCH.US,D,20230228,000000,19.67,20.66,19.67,19.91,215257,0
+BKCH.US,D,20230301,000000,20.29,20.29,19.7,19.96,22382,0
+BKCH.US,D,20230302,000000,19.51,19.79,18.975,19.6382,12854,0
+BKCH.US,D,20230303,000000,19.15,19.98,19.07,19.91,20926,0
+BKCH.US,D,20230306,000000,19.99,20.7,19.67,19.7,27704,0
+BKCH.US,D,20230307,000000,19.56,19.87,19,19.0741,18433,0
+BKCH.US,D,20230308,000000,19.13,19.1654,18.6,19.09,17602,0
+BKCH.US,D,20230309,000000,18.93,18.9729,17.41,17.49,52271,0
+BKCH.US,D,20230310,000000,17.39,17.39,16.2501,16.72,51628,0
+BKCH.US,D,20230313,000000,17.4,18.775,16.57,18.46,50824,0
+BKCH.US,D,20230314,000000,19.56,20.1219,19.08,19.56,55225,0
+BKCH.US,D,20230315,000000,18.96,19.41,18.56,19.09,40904,0
+BKCH.US,D,20230316,000000,19.09,20,19.08,20,17269,0
+BKCH.US,D,20230317,000000,20.61,21.41,20.33,21.41,39778,0
+BKCH.US,D,20230320,000000,21.86,21.97,20.94,21.31,78054,0
+BKCH.US,D,20230321,000000,21.52,22.9899,21.43,22.69,31492,0
+BKCH.US,D,20230322,000000,22.97,23.18,21.17,21.19,40503,0
+BKCH.US,D,20230323,000000,20.29,21.8,20.15,21.22,65737,0
+BKCH.US,D,20230324,000000,20.64,20.84,20.16,20.38,23469,0
+BKCH.US,D,20230327,000000,20.62,20.64,19.42,19.69,28778,0
+BKCH.US,D,20230328,000000,19.7,19.71,19.22,19.63,24037,0
+BKCH.US,D,20230329,000000,20.47,21.13,20.35,21.13,59735,0
+BKCH.US,D,20230330,000000,21.53,21.65,20.9601,21.26,34151,0
+BKCH.US,D,20230331,000000,21.38,22.29,20.99,22.2479,37695,0
+BKCH.US,D,20230403,000000,21.9,22,21.26,21.8165,62962,0
+BKCH.US,D,20230404,000000,21.99,22.15,21.37,21.63,30521,0
+BKCH.US,D,20230405,000000,21.61,21.6928,20.58,20.86,22877,0
+BKCH.US,D,20230406,000000,20.67,21.3,20.49,21.14,22754,0
+BKCH.US,D,20230410,000000,21.05,22.71,20.54,22.7,99816,0
+BKCH.US,D,20230411,000000,23.36,24.7999,23.3214,24.45,86323,0
+BKCH.US,D,20230412,000000,24.68,25,23.655,23.91,44084,0
+BKCH.US,D,20230413,000000,24.63,26.255,24.5,26.04,48074,0
+BKCH.US,D,20230414,000000,26.71,26.96,25.36,26.21,46163,0
+BKCH.US,D,20230417,000000,25.34,25.76,24.7101,25.76,57982,0
+BKCH.US,D,20230418,000000,26.64,27.2399,25.89,26.18,46433,0
+BKCH.US,D,20230419,000000,25.25,25.25,24.6,24.655,38830,0
+BKCH.US,D,20230420,000000,24.11,24.38,22.88,22.98,42296,0
+BKCH.US,D,20230421,000000,23.17,23.24,22.6,22.68,34897,0
+BKCH.US,D,20230424,000000,22.66,22.97,21.76,22.25,60215,0
+BKCH.US,D,20230425,000000,22.2,22.52,21.59,22,57932,0
+BKCH.US,D,20230426,000000,23.34,23.88,22.5,22.62,43336,0
+BKCH.US,D,20230427,000000,22.98,23.5,22.49,23.49,32707,0
+BKCH.US,D,20230428,000000,23.39,23.52,22.81,23.42,28833,0
+BKCH.US,D,20230501,000000,23.36,23.42,22.05,22.1,44559,0
+BKCH.US,D,20230502,000000,22.13,22.97,21.69,22.82,27999,0
+BKCH.US,D,20230503,000000,22.58,22.97,22.3,22.34,45079,0
+BKCH.US,D,20230504,000000,22.56,23.29,22.39,22.8333,32619,0
+BKCH.US,D,20230505,000000,23.22,23.9413,22.93,23.8903,23511,0
+BKCH.US,D,20230508,000000,23.12,23.33,22.515,22.96,116140,0
+BKCH.US,D,20230509,000000,22.95,23.455,22.916,23.27,35192,0
+BKCH.US,D,20230510,000000,23.88,24.74,23.5,24.08,108281,0
+BKCH.US,D,20230511,000000,23.68,23.68,22.26,22.388,39555,0
+BKCH.US,D,20230512,000000,22.38,22.38,21.55,21.76,37401,0
+BKCH.US,D,20230515,000000,22.18,23.24,21.97,23.24,16408,0
+BKCH.US,D,20230516,000000,23.08,23.5,22.972,23.49,24031,0
+BKCH.US,D,20230517,000000,23.13,25,23.1,24.79,19576,0
+BKCH.US,D,20230518,000000,24.6,25.53,23.9701,24.38,36521,0
+BKCH.US,D,20230519,000000,24.59,24.71,23.8401,24.31,34597,0
+BKCH.US,D,20230522,000000,24.25,25.2,23.98,25.13,17238,0
+BKCH.US,D,20230523,000000,25.3,26.02,24.42,24.5,23170,0
+BKCH.US,D,20230524,000000,24.12,24.6116,23.49,24.39,19363,0
+BKCH.US,D,20230525,000000,25.11,25.11,23.6,24.15,6160,0
+BKCH.US,D,20230526,000000,24.28,24.917,23.8399,23.89,15269,0
+BKCH.US,D,20230530,000000,24.95,26.18,24.95,25.6,24287,0
+BKCH.US,D,20230531,000000,25.14,25.69,24.57,25.61,19030,0
+BKCH.US,D,20230601,000000,25.75,26.6026,25.35,26.16,20443,0
+BKCH.US,D,20230602,000000,26.64,26.6409,25.56,26.04,21872,0
+BKCH.US,D,20230605,000000,25.6,25.67,23.5001,24.5,23105,0
+BKCH.US,D,20230606,000000,23.53,24.84,23,24.8,27211,0
+BKCH.US,D,20230607,000000,24.95,25.52,23.95,24.03,44178,0
+BKCH.US,D,20230608,000000,24.14,24.65,23.9374,24.28,14211,0
+BKCH.US,D,20230609,000000,24.63,24.6321,23.5,23.61,22985,0
+BKCH.US,D,20230612,000000,23.48,24.04,23.2219,23.86,26111,0
+BKCH.US,D,20230613,000000,24.46,24.7469,23.98,24.52,18912,0
+BKCH.US,D,20230614,000000,24.68,25.03,24.32,24.59,16652,0
+BKCH.US,D,20230615,000000,24.3,24.46,23.5801,24.46,14983,0
+BKCH.US,D,20230616,000000,24.68,25.5517,24.1803,25.36,14273,0
+BKCH.US,D,20230620,000000,25.94,27.55,25.4424,27.53,42052,0
+BKCH.US,D,20230621,000000,28.53,29.38,28.14,28.48,74152,0
+BKCH.US,D,20230622,000000,28.87,28.87,27.26,28.51,27804,0
+BKCH.US,D,20230623,000000,28.37,30.12,28.045,29.17,44692,0
+BKCH.US,D,20230626,000000,29.61,29.99,27.62,27.85,65465,0
+BKCH.US,D,20230627,000000,28.48,29.92,28.37,29.74,34336,0
+BKCH.US,D,20230628,000000,29.06,30.4,28.8,29.9,31000,0
+BKCH.US,D,20230629,000000,30.2,31.43,29.9,30.46,43257,0
+BKCH.US,D,20230630,000000,31.3,31.67,29.5117,30.84,72513,0
+BKCH.US,D,20230703,000000,31.02,33.7718,31,33.69,48051,0
+BKCH.US,D,20230705,000000,33,34.4781,32.33,34.07,60480,0
+BKCH.US,D,20230706,000000,34.14,34.14,31.9201,33.36,61776,0
+BKCH.US,D,20230707,000000,33.36,36.1,33.36,35.15,116106,0
+BKCH.US,D,20230710,000000,35.42,37.0031,34,36.98,90566,0
+BKCH.US,D,20230711,000000,37.32,38.04,36.73,37.86,73753,0
+BKCH.US,D,20230712,000000,38.76,39.4999,36.67,37.3,176336,0
+BKCH.US,D,20230713,000000,37.81,43.385,37.79,43.13,174716,0
+BKCH.US,D,20230714,000000,42.78,44,39.85,40.61,114401,0
+BKCH.US,D,20230717,000000,40.66,42.0684,39.0989,39.4,94548,0
+BKCH.US,D,20230718,000000,38.85,39.67,38.0213,38.71,111940,0
+BKCH.US,D,20230719,000000,39.11,40.7499,39.09,40.19,51286,0
+BKCH.US,D,20230720,000000,40.38,40.97,38.02,38.23,52135,0
+BKCH.US,D,20230721,000000,38.59,38.7701,36.62,37.77,79705,0
+BKCH.US,D,20230724,000000,36.8,37.5726,36.22,37.1,57084,0
+BKCH.US,D,20230725,000000,37.2,39,37.2,37.26,45691,0
+BKCH.US,D,20230726,000000,37.57,38.5999,37.35,38.51,33282,0
+BKCH.US,D,20230727,000000,39.32,39.37,36.18,36.5,44579,0
+BKCH.US,D,20230728,000000,37.28,37.99,37.1,37.48,49327,0
+BKCH.US,D,20230731,000000,38.04,38.9,37.68,38.42,35844,0
+BKCH.US,D,20230801,000000,37.79,37.79,35.61,37.01,61023,0
+BKCH.US,D,20230802,000000,36.67,37.5,35.44,35.92,46220,0
+BKCH.US,D,20230803,000000,35.27,36.14,34.89,35.24,29276,0
+BKCH.US,D,20230804,000000,35.36,35.36,33.801,33.83,45448,0
+BKCH.US,D,20230807,000000,34.02,34.02,31.68,32.81,94412,0
+BKCH.US,D,20230808,000000,33.65,34.55,32.8,34.34,35747,0
+BKCH.US,D,20230809,000000,34.75,34.8499,32.8495,32.85,29676,0
+BKCH.US,D,20230810,000000,32.95,34.22,32.25,32.33,46240,0
+BKCH.US,D,20230811,000000,31.93,33.135,31.5792,32.53,53073,0
+BKCH.US,D,20230814,000000,32.06,32.2312,30.841,31.87,25446,0
+BKCH.US,D,20230815,000000,31.79,32.19,30.19,30.19,31197,0
+BKCH.US,D,20230816,000000,30.1,30.1,29.1984,29.57,26312,0
+BKCH.US,D,20230817,000000,29.05,29.05,27.37,27.37,107011,0
+BKCH.US,D,20230818,000000,26.16,27.21,26,26.55,81698,0
+BKCH.US,D,20230821,000000,26.99,26.99,25.87,26.49,36747,0
+BKCH.US,D,20230822,000000,26.53,26.53,25.65,25.94,23488,0
+BKCH.US,D,20230823,000000,25.93,27.71,25.93,27.38,38009,0
+BKCH.US,D,20230824,000000,27.84,27.84,25.53,25.89,38733,0
+BKCH.US,D,20230825,000000,25.84,26.17,24.93,25.58,38363,0
+BKCH.US,D,20230828,000000,25.92,26.14,25.33,25.69,29061,0
+BKCH.US,D,20230829,000000,25.68,29.96,25.59,29.7,75833,0
+BKCH.US,D,20230830,000000,29.33,29.54,28.7,29.42,32717,0
+BKCH.US,D,20230831,000000,29.42,29.5,27.5001,27.61,253790,0
+BKCH.US,D,20230901,000000,27.91,27.97,26.56,26.83,28198,0
+BKCH.US,D,20230905,000000,26.66,26.66,26.1932,26.33,19704,0
+BKCH.US,D,20230906,000000,26.39,27.05,26.1194,26.5,18826,0
+BKCH.US,D,20230907,000000,26.11,26.75,25.21,26.65,17622,0
+BKCH.US,D,20230908,000000,26.37,26.4,25.5503,25.95,22916,0
+BKCH.US,D,20230911,000000,25.75,25.83,24.71,24.84,50332,0
+BKCH.US,D,20230912,000000,25.43,26.83,25.225,25.39,25691,0
+BKCH.US,D,20230913,000000,25.5,25.5,24.6,24.73,26695,0
+BKCH.US,D,20230914,000000,25.47,26.345,25.3,25.89,25424,0
+BKCH.US,D,20230915,000000,25.73,26.575,25,25.38,18420,0
+BKCH.US,D,20230918,000000,26.22,26.5,25.31,25.41,32834,0
+BKCH.US,D,20230919,000000,25.5,25.61,24.38,24.83,32640,0
+BKCH.US,D,20230920,000000,24.88,25.15,24.08,24.23,39999,0
+BKCH.US,D,20230921,000000,23.53,23.55,23.04,23.4,51978,0
+BKCH.US,D,20230922,000000,23.45,23.5,22.61,22.63,37076,0
+BKCH.US,D,20230925,000000,22.21,22.86,22.0914,22.63,21467,0
+BKCH.US,D,20230926,000000,22.46,22.83,22.04,22.22,20900,0
+BKCH.US,D,20230927,000000,22.75,23,22.065,22.56,146089,0
+BKCH.US,D,20230928,000000,22.62,24.1064,22.36,23.4,30321,0
+BKCH.US,D,20230929,000000,23.83,23.966,23.1001,23.3,18967,0
+BKCH.US,D,20231002,000000,24.49,25.3216,23.36,23.55,42291,0
+BKCH.US,D,20231003,000000,23.26,23.29,21.51,21.75,51755,0
+BKCH.US,D,20231004,000000,21.99,22.34,21.2,22.28,44168,0
+BKCH.US,D,20231005,000000,22.28,22.41,21.68,22.08,14130,0
+BKCH.US,D,20231006,000000,21.68,23.44,21.61,23.35,22650,0
+BKCH.US,D,20231009,000000,22.78,23.24,22.5915,23.24,16914,0
+BKCH.US,D,20231010,000000,23.22,24.14,23.22,23.56,18610,0
+BKCH.US,D,20231011,000000,23.56,23.56,22.25,22.7,29725,0
+BKCH.US,D,20231012,000000,22.5,22.5,21.8,21.96,17020,0
+BKCH.US,D,20231013,000000,22.14,22.14,21.51,21.73,23575,0
+BKCH.US,D,20231016,000000,22.76,23.5,22.15,22.95,25472,0
+BKCH.US,D,20231017,000000,22.47,23.74,22.38,23.43,20265,0
+BKCH.US,D,20231018,000000,23.3,23.5,21.81,21.97,29986,0
+BKCH.US,D,20231019,000000,22.2,22.3,21.71,21.9,20548,0
+BKCH.US,D,20231020,000000,22.35,23.2,21.81,21.98,41763,0
+BKCH.US,D,20231023,000000,22.46,23.98,22.02,23.4,53704,0
+BKCH.US,D,20231024,000000,25.48,26.66,24.85,25.42,65159,0
+BKCH.US,D,20231025,000000,25.53,26.1,24.6405,24.97,41598,0
+BKCH.US,D,20231026,000000,24.47,24.67,23.23,23.8,83129,0
+BKCH.US,D,20231027,000000,24.17,24.21,23.14,23.3,39254,0
+BKCH.US,D,20231030,000000,23.87,24.55,22.99,23.53,37990,0
+BKCH.US,D,20231031,000000,23.53,23.65,22.66,23.6,21118,0
+BKCH.US,D,20231101,000000,24.08,24.13,23.416,24.09,18405,0
+BKCH.US,D,20231102,000000,24.9,26.11,24.8,26.11,46991,0
+BKCH.US,D,20231103,000000,25.89,26.839,25.81,26.33,39451,0
+BKCH.US,D,20231106,000000,26.65,26.87,25.22,25.8,18162,0
+BKCH.US,D,20231107,000000,25.58,26.11,24.8,26.09,31027,0
+BKCH.US,D,20231108,000000,25.82,25.82,24.39,24.84,58527,0
+BKCH.US,D,20231109,000000,26.31,27.5078,24.775,25.07,71789,0
+BKCH.US,D,20231110,000000,25.36,25.57,24.11,25.01,47684,0
+BKCH.US,D,20231113,000000,24.76,24.76,23.52,24.1,70567,0
+BKCH.US,D,20231114,000000,24.45,24.8,23.66,24.41,41510,0
+BKCH.US,D,20231115,000000,24.64,26.52,24.58,26.28,40751,0
+BKCH.US,D,20231116,000000,25.65,25.65,24.455,25.13,44081,0
+BKCH.US,D,20231117,000000,25.35,25.8,24.717,25.71,20053,0
+BKCH.US,D,20231120,000000,26.11,27.38,26.11,27.11,69625,0
+BKCH.US,D,20231121,000000,26.6,26.94,25.83,26.7,29150,0
+BKCH.US,D,20231122,000000,26.85,27.6,26,27.6,39158,0
+BKCH.US,D,20231124,000000,27.8,29.322,27.06,29.09,47634,0
+BKCH.US,D,20231127,000000,28.21,29.61,27.82,29.04,62525,0
+BKCH.US,D,20231128,000000,29.56,31.385,29.4201,31.34,69785,0
+BKCH.US,D,20231129,000000,31.98,32.232,31.19,31.82,55925,0
+BKCH.US,D,20231130,000000,31.67,31.67,30.83,30.93,57354,0
+BKCH.US,D,20231201,000000,31.09,34.4999,31.09,34.2,81481,0
+BKCH.US,D,20231204,000000,37.74,37.97,35.24,36.97,144599,0
+BKCH.US,D,20231205,000000,36.82,39.29,36.635,37.52,143900,0
+BKCH.US,D,20231206,000000,38.31,38.3787,36.93,37.1,64981,0
+BKCH.US,D,20231207,000000,36.18,37.6611,35.442,37.04,81970,0
+BKCH.US,D,20231208,000000,37.29,40.15,37.29,40.15,82166,0
+BKCH.US,D,20231211,000000,38.32,38.32,35.002,35.75,114758,0
+BKCH.US,D,20231212,000000,36.47,36.7799,35.5,36.19,52279,0
+BKCH.US,D,20231213,000000,36,39.7,35.3,39.61,112798,0
+BKCH.US,D,20231214,000000,40.21,41.6,39.6792,41.22,72533,0
+BKCH.US,D,20231215,000000,40.66,41.0936,39.5,41.08,36512,0
+BKCH.US,D,20231218,000000,40,43,39.51,42.75,64110,0
+BKCH.US,D,20231219,000000,44.13,45.673,42.7672,43.84,190281,0
+BKCH.US,D,20231220,000000,46.07,47.59,44.04,44.31,167341,0
+BKCH.US,D,20231221,000000,46.18,47.81,44.84,47.66,91881,0
+BKCH.US,D,20231222,000000,48.13,51.67,47,50.38,158245,0
+BKCH.US,D,20231226,000000,50.34,50.67,48.63,50.46,141577,0
+BKCH.US,D,20231227,000000,52.42,56.95,52.001,56.77,206847,0
+BKCH.US,D,20231228,000000,53.36,54.77,51.79,52.61,234787,0
+BKCH.US,D,20231229,000000,53.6,54.46,45.4118,46.24,278465,0
+BKCH.US,D,20240102,000000,50.98,51.0489,44.43,44.81,202370,0
+BKCH.US,D,20240103,000000,40.87,44.64,40.43,43.48,161348,0
+BKCH.US,D,20240104,000000,44.4,46.5,43.04,45.61,124741,0
+BKCH.US,D,20240105,000000,44.95,44.97,42.3411,43.43,123461,0
+BKCH.US,D,20240108,000000,44.06,46.18,40.961,45.66,167971,0
+BKCH.US,D,20240109,000000,45.27,46.24,44.2,44.67,131654,0
+BKCH.US,D,20240110,000000,43.55,46.76,42.34,44.49,193559,0
+BKCH.US,D,20240111,000000,47.81,49.05,39.51,40.68,435354,0
+BKCH.US,D,20240112,000000,39.6,40.02,36.82,36.91,193195,0
+BKCH.US,D,20240116,000000,36.01,36.49,34.05,35.17,146177,0
+BKCH.US,D,20240117,000000,34.5,34.59,33.51,33.91,190584,0
+BKCH.US,D,20240118,000000,34.18,34.81,31.84,32.01,86111,0
+BKCH.US,D,20240119,000000,32.01,32.2933,30.05,31.96,104801,0
+BKCH.US,D,20240122,000000,31.58,33.5106,31.19,32.51,66178,0
+BKCH.US,D,20240123,000000,31.88,32.22,31.1,31.76,35455,0
+BKCH.US,D,20240124,000000,32.91,33.4299,31.15,31.24,42962,0
+BKCH.US,D,20240125,000000,31.54,32.16,31.1765,32.12,111862,0
+BKCH.US,D,20240126,000000,33.62,34.91,33.16,34.55,106664,0
+BKCH.US,D,20240129,000000,35.05,37.42,34.23,36.25,81392,0
+BKCH.US,D,20240130,000000,36.67,36.79,34.9301,35.51,76505,0
+BKCH.US,D,20240131,000000,34.36,36.1701,33.96,34.06,87901,0
+BKCH.US,D,20240201,000000,34.07,35.1699,32.88,34.81,67559,0
+BKCH.US,D,20240202,000000,34.22,35.077,33.66,34.31,67170,0
+BKCH.US,D,20240205,000000,34.01,34.18,31.76,31.82,68744,0
+BKCH.US,D,20240206,000000,32.02,33.52,31.68,33.27,75682,0
+BKCH.US,D,20240207,000000,33.55,34.52,32.3,34.41,72287,0
+BKCH.US,D,20240208,000000,35.68,38.47,35.14,38.34,114668,0
+BKCH.US,D,20240209,000000,41.9,43.52,40.555,42.9,178210,0
+BKCH.US,D,20240212,000000,43.22,47.87,43.22,47.23,153859,0
+BKCH.US,D,20240213,000000,43.51,45.92,42.42,45.23,138206,0
+BKCH.US,D,20240214,000000,50.11,51.5499,48.5,50.88,128867,0
+BKCH.US,D,20240215,000000,52.68,53.43,48.76,49.83,141154,0
+BKCH.US,D,20240216,000000,50.95,52.16,48.7,50.43,103720,0
+BKCH.US,D,20240220,000000,50.44,51.05,45.17,47.6,189866,0
+BKCH.US,D,20240221,000000,45.24,46.27,44.72,44.86,54237,0
+BKCH.US,D,20240222,000000,45.67,47.83,44.81,46.99,115683,0
+BKCH.US,D,20240223,000000,46.13,46.38,43.94,45.35,61416,0
+BKCH.US,D,20240226,000000,45.93,53.7599,45.76,52.98,177443,0
+BKCH.US,D,20240227,000000,57.12,57.67,51.93,53.73,168672,0
+BKCH.US,D,20240228,000000,56.5,56.5,50.101,51.24,278199,0
+BKCH.US,D,20240229,000000,51.925,52.2877,46,47.01,191964,0
+BKCH.US,D,20240301,000000,47.53,48.6399,45.2,48.6,106596,0
+BKCH.US,D,20240304,000000,50.68,51.26,46.66,47.44,176428,0
+BKCH.US,D,20240305,000000,46.46,48.36,43.51,44.12,143473,0
+BKCH.US,D,20240306,000000,45.83,47.5597,44.01,46.25,84244,0
+BKCH.US,D,20240307,000000,45.98,46.775,44.66,46.49,63718,0
+BKCH.US,D,20240308,000000,47.14,51.76,47.14,49.64,118707,0
+BKCH.US,D,20240311,000000,51.55,51.96,45.71,45.78,224035,0
+BKCH.US,D,20240312,000000,45.8,46.21,43.58,44.96,124482,0
+BKCH.US,D,20240313,000000,44.96,47.2406,44.77,45.32,86090,0
+BKCH.US,D,20240314,000000,44.59,44.59,41.63,42.44,88693,0
+BKCH.US,D,20240315,000000,41.63,45.13,41.24,44.71,115130,0
+BKCH.US,D,20240318,000000,44.34,45.7138,42.66,44.53,88166,0
+BKCH.US,D,20240319,000000,42.66,43.5919,40.81,43.36,56026,0
+BKCH.US,D,20240320,000000,43.58,49.61,42.92,49.61,113291,0
+BKCH.US,D,20240321,000000,49.71,51.44,49.14,50.13,110961,0
+BKCH.US,D,20240322,000000,48.32,48.68,47.1,47.84,83067,0
+BKCH.US,D,20240325,000000,48.7,52.6,48.7,51.59,149823,0
+BKCH.US,D,20240326,000000,51.91,52.2,50.05,50.68,66034,0
+BKCH.US,D,20240327,000000,52,52.37,49.4,50.63,90413,0
+BKCH.US,D,20240328,000000,51.39,54.25,50.7729,50.98,77184,0
+BKCH.US,D,20240401,000000,50.03,50.92,48.15,48.4,49863,0
+BKCH.US,D,20240402,000000,46.2,46.2,44.7,45.4,48635,0
+BKCH.US,D,20240403,000000,45.23,46.0699,44.84,44.9,53147,0
+BKCH.US,D,20240404,000000,46.5,47.1199,44.06,44.33,40075,0
+BKCH.US,D,20240405,000000,43.71,45.07,43.42,43.75,42422,0
+BKCH.US,D,20240408,000000,46.04,46.04,43.37,44.21,33282,0
+BKCH.US,D,20240409,000000,43.6,44.09,42.34,42.82,23640,0
+BKCH.US,D,20240410,000000,41.67,43.2934,41.31,42.52,19392,0
+BKCH.US,D,20240411,000000,42.77,43.74,41.895,43.74,35187,0
+BKCH.US,D,20240412,000000,43.08,43.08,40.56,40.88,52619,0
+BKCH.US,D,20240415,000000,40.99,41.57,38.46,38.46,52333,0
+BKCH.US,D,20240416,000000,38.2,38.3519,36.78,37.91,54738,0
+BKCH.US,D,20240417,000000,38.24,38.895,37.23,37.96,30585,0
+BKCH.US,D,20240418,000000,38.27,40.6943,37.75,39.27,36818,0
+BKCH.US,D,20240419,000000,40.2,41.2,39.37,40.44,43477,0
+BKCH.US,D,20240422,000000,41.94,44.19,40.87,44.19,71394,0
+BKCH.US,D,20240423,000000,43.67,46.91,43.67,46.49,50343,0
+BKCH.US,D,20240424,000000,46.19,47.3008,44.6501,45.13,58029,0
+BKCH.US,D,20240425,000000,42.85,45.0299,41.85,44.77,37600,0
+BKCH.US,D,20240426,000000,44.64,45.61,44.21,45.5,25957,0
+BKCH.US,D,20240429,000000,44.18,44.4401,42.54,42.83,24173,0
+BKCH.US,D,20240430,000000,41.63,42.08,39.725,39.83,49366,0
+BKCH.US,D,20240501,000000,38.72,41.4399,38.225,39.29,76875,0
+BKCH.US,D,20240502,000000,40.52,41.39,39.195,41.19,36697,0
+BKCH.US,D,20240503,000000,42.57,43.15,41.01,41.46,43137,0
+BKCH.US,D,20240506,000000,42.66,45,42.4,43.44,46656,0
+BKCH.US,D,20240507,000000,44.02,44.02,41.75,42.06,24694,0
+BKCH.US,D,20240508,000000,41.22,42.07,40.58,41.74,31733,0
+BKCH.US,D,20240509,000000,42,43.09,41.5634,42.19,13789,0
+BKCH.US,D,20240510,000000,42.97,43.3099,39.59,39.59,41716,0
+BKCH.US,D,20240513,000000,40.12,41.27,39.5201,39.68,25437,0
+BKCH.US,D,20240514,000000,39.29,40.525,39.199,40.27,37035,0
+BKCH.US,D,20240515,000000,41.83,43.34,40.7231,43.34,31995,0
+BKCH.US,D,20240516,000000,43.16,43.83,42.4,42.4,41899,0
+BKCH.US,D,20240517,000000,43.12,44.62,42.44,42.75,113209,0
+BKCH.US,D,20240520,000000,43.07,46.8184,42.38,46.78,52668,0
+BKCH.US,D,20240521,000000,47,47.43,45.795,46.48,51794,0
+BKCH.US,D,20240522,000000,46.25,49.217,46,46.69,76439,0
+BKCH.US,D,20240523,000000,47.35,47.35,43.77,43.9,53824,0
+BKCH.US,D,20240524,000000,44.45,46.9599,44.1463,46.22,34424,0
+BKCH.US,D,20240528,000000,46.49,47.6974,45.4,46.26,31938,0
+BKCH.US,D,20240529,000000,45.58,46.63,45.3076,45.84,21697,0
+BKCH.US,D,20240530,000000,46.16,47.16,45.2,45.66,20536,0
+BKCH.US,D,20240531,000000,46.09,46.99,43.74,44.59,31506,0
+BKCH.US,D,20240603,000000,46.01,47.03,44.59,44.81,26806,0
+BKCH.US,D,20240604,000000,45.13,48.14,45.11,47.19,38494,0
+BKCH.US,D,20240605,000000,47.82,48.76,46.53,48.61,37100,0
+BKCH.US,D,20240606,000000,48.64,50.88,48.55,50.42,57411,0
+BKCH.US,D,20240607,000000,50.44,52,48,48.22,75862,0
+BKCH.US,D,20240610,000000,47.57,49.26,47.41,48.77,24307,0
+BKCH.US,D,20240611,000000,47.28,49.21,45.42,49.14,58160,0
+BKCH.US,D,20240612,000000,51.49,52.9999,50.84,51.72,62457,0
+BKCH.US,D,20240613,000000,51.8,54,51,52.54,56382,0
+BKCH.US,D,20240614,000000,52.64,53.14,50.86,51.53,48179,0
+BKCH.US,D,20240617,000000,51.18,55.21,50.78,54.72,60685,0
+BKCH.US,D,20240618,000000,53.44,54.55,52.8882,54.1,31289,0
+BKCH.US,D,20240620,000000,54.95,56.46,53.3,54.53,76147,0
+BKCH.US,D,20240621,000000,52.76,52.76,50.65,51.315,40910,0
+BKCH.US,D,20240624,000000,49.24,50.9,48.44,49.8,53889,0
+BKCH.US,D,20240625,000000,50.87,53.5,50.45,52.68,34080,0
+BKCH.US,D,20240626,000000,52,54.2231,51.5101,51.75,28064,0
+BKCH.US,D,20240627,000000,52.64,53.61,51.46,52.095,57462,0
+BKCH.US,D,20240628,000000,52.15,52.15,50.69,50.97,14816,0
+BKCH.US,D,20240701,000000,52.17,55.3671,52,55.01,37692,0
+BKCH.US,D,20240702,000000,54.96,55.47,54,54.75,19646,0
+BKCH.US,D,20240703,000000,53.63,55,53.34,54.42,19858,0
+BKCH.US,D,20240705,000000,50.98,54.8736,50.3626,54.62,57005,0
+BKCH.US,D,20240708,000000,55.78,56.5,54.105,54.59,36646,0
+BKCH.US,D,20240709,000000,55.4,55.4,51.55,51.66,33876,0
+BKCH.US,D,20240710,000000,52.71,52.83,51.35,51.72,25400,0
+BKCH.US,D,20240711,000000,53.28,53.93,50.6046,51,32305,0
+BKCH.US,D,20240712,000000,51.31,54.55,51,54.13,16322,0
+BKCH.US,D,20240715,000000,56.89,60.8399,56.41,60.77,91739,0
+BKCH.US,D,20240716,000000,60.72,63.8,59.72,63.49,50335,0
+BKCH.US,D,20240717,000000,61.9,65.5,59.54,60.91,118841,0
+BKCH.US,D,20240718,000000,62.05,62.0773,56.01,56.26,64619,0
+BKCH.US,D,20240719,000000,56.61,60.13,55.47,59.13,48212,0
+BKCH.US,D,20240722,000000,60.43,61.18,57.77,60.27,35761,0
+BKCH.US,D,20240723,000000,59.28,60.03,57.4268,57.63,77406,0
+BKCH.US,D,20240724,000000,58.09,58.51,54.0823,54.46,36479,0
+BKCH.US,D,20240725,000000,53.09,53.81,51.02,51.35,72188,0
+BKCH.US,D,20240726,000000,54.23,55.355,53.055,53.36,43613,0
+BKCH.US,D,20240729,000000,55.22,55.56,51.48,51.64,51508,0
+BKCH.US,D,20240730,000000,51.63,51.92,49.4501,49.75,103390,0
+BKCH.US,D,20240731,000000,51.72,53.39,51.34,51.34,26398,0
+BKCH.US,D,20240801,000000,51.14,51.515,47.49,48.16,59540,0
+BKCH.US,D,20240802,000000,47.09,47.7,44.07,44.3,81439,0
+BKCH.US,D,20240805,000000,37.01,41.85,36.0001,41.19,114398,0
+BKCH.US,D,20240806,000000,42.98,43.381,40.86,42.45,166937,0
+BKCH.US,D,20240807,000000,43.76,43.76,39.3,39.57,43490,0
+BKCH.US,D,20240808,000000,41.2,43.925,40.38,43.72,38694,0
+BKCH.US,D,20240809,000000,43.59,44.1113,42.29,42.96,34894,0
+BKCH.US,D,20240812,000000,42.37,42.69,41.0604,41.93,35397,0
+BKCH.US,D,20240813,000000,42.18,42.88,41.3,41.91,37954,0
+BKCH.US,D,20240814,000000,42.53,42.725,41.1329,41.38,18450,0
+BKCH.US,D,20240815,000000,42,43.84,42,42.69,33878,0
+BKCH.US,D,20240816,000000,42.73,44.39,42.73,44.31,32001,0
+BKCH.US,D,20240819,000000,44.54,45.38,44,45.38,20300,0
+BKCH.US,D,20240820,000000,46.57,47.03,44.73,45.73,55933,0
+BKCH.US,D,20240821,000000,45.7,47.55,45.6,47.55,34687,0
+BKCH.US,D,20240822,000000,47.56,47.56,45.61,45.89,56970,0
+BKCH.US,D,20240823,000000,46.5,48.95,46.01,48.95,45161,0
+BKCH.US,D,20240826,000000,48.82,48.82,47.35,47.93,27673,0
+BKCH.US,D,20240827,000000,47.1,47.22,45.2713,46.24,39719,0
+BKCH.US,D,20240828,000000,45.54,45.54,43.5,43.95,23720,0
+BKCH.US,D,20240829,000000,44.91,46.37,43.82,44.32,33521,0
+BKCH.US,D,20240830,000000,44.81,44.81,42.9501,43.45,17787,0
+BKCH.US,D,20240903,000000,42.78,42.78,39,39.18,198238,0
+BKCH.US,D,20240904,000000,38.86,40.28,38.59,39.25,71262,0
+BKCH.US,D,20240905,000000,40.14,41.01,39.57,39.87,47651,0
+BKCH.US,D,20240906,000000,39.8,40.57,37.02,37.8,231607,0
+BKCH.US,D,20240909,000000,38.71,41,38.71,41,19860,0
+BKCH.US,D,20240910,000000,41.07,42.49,40.11,42.49,49901,0
+BKCH.US,D,20240911,000000,41.51,42.5,40.05,42.33,39820,0
+BKCH.US,D,20240912,000000,42.21,43.29,41.63,42.77,34220,0
+BKCH.US,D,20240913,000000,42.88,44.0733,42.6,43.29,36724,0
+BKCH.US,D,20240916,000000,42.45,42.5606,41.02,42.03,25009,0
+BKCH.US,D,20240917,000000,42.95,44.23,42.83,43.25,20968,0
+BKCH.US,D,20240918,000000,43,45.1376,42.48,42.7,40055,0
+BKCH.US,D,20240919,000000,45.12,45.23,43.6862,43.96,33003,0
+BKCH.US,D,20240920,000000,43.59,43.821,42.902,43.64,100451,0
+BKCH.US,D,20240923,000000,44.3,45.1418,44.128,44.8,17953,0
+BKCH.US,D,20240924,000000,45.2,47,44.25,47,38413,0
+BKCH.US,D,20240925,000000,47,48.5,46.56,46.78,22255,0
+BKCH.US,D,20240926,000000,48.42,50.17,47.37,49.37,37856,0
+BKCH.US,D,20240927,000000,50.12,50.15,48.94,49.36,27496,0
+BKCH.US,D,20240930,000000,47.77,48.02,46.76,47,34105,0
+BKCH.US,D,20241001,000000,47.18,47.31,43.8301,44.5,39169,0
+BKCH.US,D,20241002,000000,44.12,45.87,44,45.09,80678,0
+BKCH.US,D,20241003,000000,44.79,45.585,44.4,45.21,16808,0
+BKCH.US,D,20241004,000000,46.37,46.98,45.21,46.68,20981,0
+BKCH.US,D,20241007,000000,46.63,47.52,44.57,45.55,33577,0
+BKCH.US,D,20241008,000000,44.94,45.48,44.7,45.05,15566,0
+BKCH.US,D,20241009,000000,45.21,45.21,43.83,43.85,72642,0
+BKCH.US,D,20241010,000000,44.08,44.14,42.73,43.47,31313,0
+BKCH.US,D,20241011,000000,43.76,45.98,43.76,45.98,27924,0
+BKCH.US,D,20241014,000000,47.14,48.7849,46.6,48.36,46035,0
+BKCH.US,D,20241015,000000,48.36,50,47.307,48.61,33451,0
+BKCH.US,D,20241016,000000,49.26,51.82,48.9,51.82,41184,0
+BKCH.US,D,20241017,000000,51.67,51.67,50.196,50.51,30362,0
+BKCH.US,D,20241018,000000,51.65,53.64,51.3,53.36,63185,0
+BKCH.US,D,20241021,000000,53.02,55,51.24,55,53761,0
+BKCH.US,D,20241022,000000,54.28,55.44,54.0052,55.07,35763,0
+BKCH.US,D,20241023,000000,54,54.3513,51.26,52.9,30316,0
+BKCH.US,D,20241024,000000,54.71,54.71,52.41,53.8,37813,0
+BKCH.US,D,20241025,000000,53.8,54.3737,52.13,52.52,40855,0
+BKCH.US,D,20241028,000000,54.2,57.32,52.38,56.88,88090,0
+BKCH.US,D,20241029,000000,58.26,58.99,56.76,56.99,60327,0
+BKCH.US,D,20241030,000000,55.63,57.4483,54.86,56.15,29183,0
+BKCH.US,D,20241031,000000,55.01,55.01,51,51,58600,0
+BKCH.US,D,20241101,000000,51.63,53.56,50.04,50.16,53099,0
+BKCH.US,D,20241104,000000,49.54,49.69,48.1701,48.65,42978,0
+BKCH.US,D,20241105,000000,49.58,51.48,49.58,51.06,23654,0
+BKCH.US,D,20241106,000000,56.8,60.82,55.39,60.43,148886,0
+BKCH.US,D,20241107,000000,59.57,63.002,59.57,62.59,92151,0
+BKCH.US,D,20241108,000000,62.53,62.9699,60.13,62.11,68396,0
+BKCH.US,D,20241111,000000,69.1,74,68.55,72.99,195316,0
+BKCH.US,D,20241112,000000,70.13,72.27,68.38,71.87,108243,0
+BKCH.US,D,20241113,000000,71.88,74,64.45,64.8,205111,0
+BKCH.US,D,20241114,000000,66.54,66.72,61.77,62.16,111261,0
+BKCH.US,D,20241115,000000,63.5,64.23,61.1327,64.04,159106,0
+BKCH.US,D,20241118,000000,63.92,66.25,62.13,63.63,56609,0
+BKCH.US,D,20241119,000000,63.92,67.36,63.0125,66.165,81786,0
+BKCH.US,D,20241120,000000,68.14,68.78,64.9301,66.38,83941,0
+BKCH.US,D,20241121,000000,69.5,70.21,63.2,65.28,86945,0
+BKCH.US,D,20241122,000000,64.79,69.78,63.85,69.14,66403,0
+BKCH.US,D,20241125,000000,70.9,71.31,66.6823,69.03,77022,0
+BKCH.US,D,20241126,000000,66.31,68.81,63.8544,64.4,73077,0
+BKCH.US,D,20241127,000000,66.22,70.2,66,69.56,71555,0
+BKCH.US,D,20241129,000000,70.99,74.1523,70.67,71,67604,0
+BKCH.US,D,20241202,000000,70.89,71.32,66.92,68.31,94467,0
+BKCH.US,D,20241203,000000,66.29,69,66.29,68.4,32622,0
+BKCH.US,D,20241204,000000,68.4,72.94,68,72.625,56230,0
+BKCH.US,D,20241205,000000,75.6,77.35,70.48,70.89,164157,0
+BKCH.US,D,20241206,000000,72,77.14,72,75.3,81546,0
+BKCH.US,D,20241209,000000,74.71,74.71,69,69.35,101802,0
+BKCH.US,D,20241210,000000,70.09,70.3395,65.7,66.19,101400,0
+BKCH.US,D,20241211,000000,68.27,69.63,67,68.285,67653,0
+BKCH.US,D,20241212,000000,70.08,71.79,67.92,68.24,52473,0
+BKCH.US,D,20241213,000000,68.96,69.59,67.16,68.18,48068,0
+BKCH.US,D,20241216,000000,69.83,74.7646,69,72.61,111321,0
+BKCH.US,D,20241217,000000,72.98,73.8584,70.85,71.54,52329,0
+BKCH.US,D,20241218,000000,70.54,71.5,62.735,63.41,132689,0
+BKCH.US,D,20241219,000000,65.83,66.54,60.25,60.41,120188,0
+BKCH.US,D,20241220,000000,58.99,62.06,58.7,61.1,74074,0
+BKCH.US,D,20241223,000000,60.69,60.69,57.82,57.99,80676,0
+BKCH.US,D,20241224,000000,59.31,61.8,59.26,61.25,59155,0
+BKCH.US,D,20241226,000000,60.32,61.1689,59.7,60.82,76699,0
+BKCH.US,D,20241227,000000,60.54,60.73,57.53,57.91,63765,0
+BKCH.US,D,20241230,000000,53.5,53.5,50.51,52.29,118602,0
+BKCH.US,D,20241231,000000,53.88,53.88,50.73,51.23,100207,0
+BKCH.US,D,20250102,000000,52.76,54.42,51.9,53.35,67022,0
+BKCH.US,D,20250103,000000,53.79,58.67,53.7169,58.57,100123,0
+BKCH.US,D,20250106,000000,60.02,61.62,59.1,60.65,68845,0
+BKCH.US,D,20250107,000000,60.46,60.644,56.4505,57.29,73718,0
+BKCH.US,D,20250108,000000,56.45,56.45,53.63,55.17,78879,0
+BKCH.US,D,20250110,000000,53.66,54.6493,52.4397,54.56,66721,0
+BKCH.US,D,20250113,000000,52.28,53.12,51.02,52.89,51605,0
+BKCH.US,D,20250114,000000,55.33,56.102,53.53,54.35,53552,0
+BKCH.US,D,20250115,000000,56.54,58.53,56,57.75,42506,0
+BKCH.US,D,20250116,000000,57.57,58.6749,56.72,58.14,48035,0
+BKCH.US,D,20250117,000000,60.3,62.2073,60,60.37,69235,0
+BKCH.US,D,20250121,000000,61.69,61.88,56.86,59.75,85264,0
+BKCH.US,D,20250122,000000,59.23,61.93,58.64,60.93,56215,0
+BKCH.US,D,20250123,000000,59.71,63.52,59.71,61.34,65925,0
+BKCH.US,D,20250124,000000,62.34,64.3977,61.55,61.67,85793,0
+BKCH.US,D,20250127,000000,57.11,57.11,50.45,52.05,165866,0
+BKCH.US,D,20250128,000000,53.3,53.3,50.53,52.1,99811,0
+BKCH.US,D,20250129,000000,52,53.4,51.09,52.64,27630,0
+BKCH.US,D,20250130,000000,53.92,56.06,53.92,55.5,36786,0
+BKCH.US,D,20250131,000000,56.33,57.3146,53.97,54.34,53386,0
+BKCH.US,D,20250203,000000,50.12,54.81,50.02,54.37,60135,0
+BKCH.US,D,20250204,000000,53.93,55.11,53.72,54.07,43217,0
+BKCH.US,D,20250205,000000,54.55,54.93,53.6101,53.74,48698,0
+BKCH.US,D,20250206,000000,54.05,55.66,52.75,53.54,27712,0
+BKCH.US,D,20250207,000000,55,56.22,53.36,53.93,65503,0
+BKCH.US,D,20250210,000000,55.01,55.28,54.31,54.58,51042,0
+BKCH.US,D,20250211,000000,54.13,54.49,52.06,52.21,31547,0
+BKCH.US,D,20250212,000000,51.41,53.2275,51.062,53.07,49077,0
+BKCH.US,D,20250213,000000,53.32,55.47,52.83,55.33,93533,0
+BKCH.US,D,20250214,000000,56,56,54.7,54.92,27455,0
+BKCH.US,D,20250218,000000,55.12,55.15,53.1659,53.63,41712,0
+BKCH.US,D,20250219,000000,53.75,54.48,52.911,53.2,26095,0
+BKCH.US,D,20250220,000000,53.57,53.6299,51.605,52.8,46268,0
+BKCH.US,D,20250221,000000,53.6,54.59,48.4938,48.67,77706,0
+BKCH.US,D,20250224,000000,49.01,49.01,45.11,45.71,142054,0
+BKCH.US,D,20250225,000000,43.98,44.4771,40.4055,42,182989,0
+BKCH.US,D,20250226,000000,41.82,43.51,41.44,42.3,62487,0
+BKCH.US,D,20250227,000000,44.91,45.65,41.64,41.71,93497,0
+BKCH.US,D,20250228,000000,41.1,43.8,40.72,43.49,41510,0
+BKCH.US,D,20250303,000000,46.54,47.1038,40.73,41.36,96641,0
+BKCH.US,D,20250304,000000,39.85,42.24,38.13,40.64,125005,0
+BKCH.US,D,20250305,000000,41.4,43.09,40.499,43.09,80650,0
+BKCH.US,D,20250306,000000,41,42.39,39.68,40.15,126390,0
+BKCH.US,D,20250307,000000,39.98,41.49,39,41.28,42862,0
+BKCH.US,D,20250310,000000,39.3,39.6,35.58,36.28,108820,0
+BKCH.US,D,20250311,000000,37.07,37.77,35.405,37.185,47268,0
+BKCH.US,D,20250312,000000,38.29,38.66,36.4,37.72,69196,0
+BKCH.US,D,20250313,000000,37.58,37.61,35.6001,35.81,55793,0
+BKCH.US,D,20250314,000000,36.96,38.09,36.52,37.79,35570,0
+BKCH.US,D,20250317,000000,37.63,38.655,36.75,37.95,30235,0
+BKCH.US,D,20250318,000000,37.29,37.29,35.81,35.9,33996,0
+BKCH.US,D,20250319,000000,36.35,38.37,36.35,37.79,62700,0
+BKCH.US,D,20250320,000000,37.16,38.846,37.16,37.51,18851,0
+BKCH.US,D,20250321,000000,36.7,37.34,36.385,37.34,18749,0
+BKCH.US,D,20250324,000000,38.64,40.98,38.64,40.92,35974,0
+BKCH.US,D,20250325,000000,40.84,40.89,39.36,39.91,29929,0
+BKCH.US,D,20250326,000000,39.61,39.61,36.835,37.19,39102,0
+BKCH.US,D,20250327,000000,36.41,37.5041,35.92,36.49,28179,0
+BKCH.US,D,20250328,000000,36.49,36.49,33.8871,34.02,62013,0
+BKCH.US,D,20250331,000000,33.03,33.115,31.73,33.03,58198,0
+BKCH.US,D,20250401,000000,33.03,34.82,32.26,34.82,39123,0
+BKCH.US,D,20250402,000000,33.93,36.23,33.83,36.18,51881,0
+BKCH.US,D,20250403,000000,33.06,33.6347,32.5,32.75,37471,0
+BKCH.US,D,20250404,000000,31.75,31.75,28.69,31.32,83341,0
+BKCH.US,D,20250407,000000,28.36,33.3,28.22,30.92,83989,0
+BKCH.US,D,20250408,000000,33.23,33.23,28.7294,29.58,79498,0
+BKCH.US,D,20250409,000000,29.24,34.67,28.8,33.95,74551,0
+BKCH.US,D,20250410,000000,32.79,32.79,30.51,31.77,45035,0
+BKCH.US,D,20250411,000000,32.24,33.41,31.8102,33.2,62713,0
+BKCH.US,D,20250414,000000,34.25,34.81,33.125,33.79,50920,0
+BKCH.US,D,20250415,000000,33.91,33.91,31.728,32.31,44696,0
+BKCH.US,D,20250416,000000,31.51,32.21,31.1008,31.61,44224,0
+BKCH.US,D,20250417,000000,31.82,32.29,31.3,32.29,9666,0
+BKCH.US,D,20250421,000000,32.47,32.7268,31.4,31.7,34650,0
+BKCH.US,D,20250422,000000,32.4,35.25,32.4,35.14,68040,0
+BKCH.US,D,20250423,000000,36.89,37.26,35.76,36.03,78311,0
+BKCH.US,D,20250424,000000,35.99,37.62,35.9,37.55,34292,0
+BKCH.US,D,20250425,000000,37.64,38.8,37.58,38.5,26982,0
+BKCH.US,D,20250428,000000,38.8,38.8,36.73,38,23928,0
+BKCH.US,D,20250429,000000,37.6,37.9868,37.3147,37.62,25700,0
+BKCH.US,D,20250430,000000,36.8,36.8,35.2982,36.65,30217,0
+BKCH.US,D,20250501,000000,37.89,39.34,37.419,38.29,46634,0
+BKCH.US,D,20250502,000000,38.43,40.2,38.43,39.27,53066,0
+BKCH.US,D,20250505,000000,38.38,38.38,37.28,37.77,47456,0
+BKCH.US,D,20250506,000000,37.03,37.9989,36.78,37.91,42133,0
+BKCH.US,D,20250507,000000,38.43,38.793,37.351,38.1,190354,0
+BKCH.US,D,20250508,000000,39.37,41,38.99,40.16,68591,0
+BKCH.US,D,20250509,000000,40.49,42.29,39.4189,40.43,68553,0
+BKCH.US,D,20250512,000000,42.84,43.52,41.36,41.9,69301,0
+BKCH.US,D,20250513,000000,43.81,44.78,42.676,44.59,56659,0
+BKCH.US,D,20250514,000000,44.78,44.94,43.82,44.01,46131,0
+BKCH.US,D,20250515,000000,43.4,43.4,41.18,42.67,98788,0
+BKCH.US,D,20250516,000000,43.02,46.3876,43,45.75,74824,0
+BKCH.US,D,20250519,000000,44.66,46.4,44.01,46.26,48856,0
+BKCH.US,D,20250520,000000,46.2,46.2,44.4101,45.605,21662,0
+BKCH.US,D,20250521,000000,44.83,47.61,44.53,45.16,67780,0
+BKCH.US,D,20250522,000000,46.99,48.04,45.82,46.42,71572,0
+BKCH.US,D,20250523,000000,44.99,45.395,43.96,44.59,31306,0
+BKCH.US,D,20250527,000000,46,46.58,45.1634,46.225,47880,0
+BKCH.US,D,20250528,000000,45.96,45.96,43.34,43.36,54799,0
+BKCH.US,D,20250529,000000,44.21,44.21,42.28,42.49,52615,0
+BKCH.US,D,20250530,000000,41.86,42.05,41,41.23,41406,0
+BKCH.US,D,20250602,000000,41.53,43.26,41.53,43.15,37764,0
+BKCH.US,D,20250603,000000,43.6,45.23,43.09,45.12,43508,0
+BKCH.US,D,20250604,000000,44.79,47.93,44.79,47.65,36849,0
+BKCH.US,D,20250605,000000,48.42,48.6043,44.72,45.32,46045,0
+BKCH.US,D,20250606,000000,46.42,49.6298,46.42,48.67,73538,0
+BKCH.US,D,20250609,000000,50,50.22,48.3,49.69,47033,0
+BKCH.US,D,20250610,000000,50.05,50.48,48.98,49.67,50116,0
+BKCH.US,D,20250611,000000,49.89,50,48.56,49.04,42012,0
+BKCH.US,D,20250612,000000,47.75,49.3677,47.64,47.91,33823,0
+BKCH.US,D,20250613,000000,46.57,47.655,45.26,45.93,43891,0
+BKCH.US,D,20250616,000000,46.91,48.18,46.4137,47.95,29521,0
+BKCH.US,D,20250617,000000,46.99,47.3,44.83,45.56,32583,0
+BKCH.US,D,20250618,000000,45.25,47.0207,44.9429,46.48,21503,0
+BKCH.US,D,20250620,000000,47.52,47.835,45.7,45.94,39429,0
+BKCH.US,D,20250623,000000,44.88,45.815,42.925,44.95,63799,0
+BKCH.US,D,20250624,000000,45.94,48.58,45.94,48.54,58017,0
+BKCH.US,D,20250625,000000,50.35,50.35,48.51,48.55,57209,0
+BKCH.US,D,20250626,000000,48.42,51.9097,47.92,51.58,61843,0
+BKCH.US,D,20250627,000000,52.05,52.06,50.19,50.76,46025,0
+BKCH.US,D,20250630,000000,51.71,53.2325,51.3635,52.68,47534,0
+BKCH.US,D,20250701,000000,51.99,53.89,51.58,52.84,41746,0
+BKCH.US,D,20250702,000000,53.6,57.5,53.6,57.42,75961,0
+BKCH.US,D,20250703,000000,57.55,60.095,57.55,58.46,67865,0
+BKCH.US,D,20250707,000000,57.09,57.107,53.81,55.96,104389,0
+BKCH.US,D,20250708,000000,57.19,58.46,56,56.39,39730,0
+BKCH.US,D,20250709,000000,57.56,58.2828,55.42,58.07,29586,0
+BKCH.US,D,20250710,000000,57.69,59.848,57.385,59.24,35426,0
+BKCH.US,D,20250711,000000,60.23,60.83,58,58.13,55493,0
+BKCH.US,D,20250714,000000,59.65,62.4512,59.08,59.56,218238,0
+BKCH.US,D,20250715,000000,59.09,59.5007,57.4,58.32,48413,0
+BKCH.US,D,20250716,000000,59.58,61.58,59.58,61.15,63799,0
+BKCH.US,D,20250717,000000,61.07,63.36,60.5105,63.11,69778,0
+BKCH.US,D,20250718,000000,64.12,66,61.7,63.22,65999,0
+BKCH.US,D,20250721,000000,64.72,67.3999,62.14,62.3,95742,0
+BKCH.US,D,20250722,000000,63.3,64.05,60.75,63.82,93251,0
+BKCH.US,D,20250723,000000,63.15,63.38,61.13,63.16,67313,0
+BKCH.US,D,20250724,000000,63.02,64.18,62.413,63.01,48401,0
+BKCH.US,D,20250725,000000,62.06,62.06,60.41,61.6363,71256,0
+BKCH.US,D,20250728,000000,62.33,62.494,59.905,60.46,57647,0
+BKCH.US,D,20250729,000000,60.44,60.6,57,57.9,50726,0
+BKCH.US,D,20250730,000000,58.92,59.42,56.75,57.63,34483,0
+BKCH.US,D,20250731,000000,59.03,60.65,58.795,58.96,37851,0
+BKCH.US,D,20250801,000000,55,55.38,52.485,53.55,91221,0
+BKCH.US,D,20250804,000000,54.5,56.315,53.697,56.19,34930,0
+BKCH.US,D,20250805,000000,56,56.03,54.2601,55.9,72668,0
+BKCH.US,D,20250806,000000,55.9,57.34,55.22,57.34,34651,0
+BKCH.US,D,20250807,000000,58.59,58.59,55.6427,56.81,33389,0
+BKCH.US,D,20250808,000000,57.3,57.83,54.39,55.96,51632,0
+BKCH.US,D,20250811,000000,56.91,58.354,56.07,56.195,50168,0
+BKCH.US,D,20250812,000000,56.5,57.71,56.2,57.21,73688,0
+BKCH.US,D,20250813,000000,57.81,58.95,56.86,57.83,52319,0
+BKCH.US,D,20250814,000000,57.65,60.4637,57.21,60.31,571442,0
+BKCH.US,D,20250815,000000,60.4,60.4,58.25,59.11,57702,0
+BKCH.US,D,20250818,000000,60.48,63.05,59.34,61.84,67689,0
+BKCH.US,D,20250819,000000,61.48,61.8,57.55,58.26,75631,0
+BKCH.US,D,20250820,000000,57.96,59.4499,55.6066,59.42,51673,0
+BKCH.US,D,20250821,000000,58.52,59.21,57.63,58.56,39241,0
+BKCH.US,D,20250822,000000,58.69,62.84,58.0294,61.95,66960,0
+BKCH.US,D,20250825,000000,60.38,61.65,58.99,61.06,28831,0
+BKCH.US,D,20250826,000000,60.33,62.78,60.3,62.27,250320,0
+BKCH.US,D,20250827,000000,62.25,63.4394,62.16,62.54,24449,0
+BKCH.US,D,20250828,000000,63.5,64.5102,63.09,63.2344,28576,0
+BKCH.US,D,20250829,000000,64,64.63,62.068,63.81,29249,0
+BKCH.US,D,20250902,000000,62.32,65.2099,61,64.2794,37914,0
+BKCH.US,D,20250903,000000,65,65.6,61.25,62.7751,30077,0
+BKCH.US,D,20250904,000000,63.8,63.8,60.35,60.62,34916,0
+BKCH.US,D,20250905,000000,61.83,62.21,58.81,60.75,35826,0
+BKCH.US,D,20250908,000000,60.74,62.09,60.1962,61.55,26110,0
+BKCH.US,D,20250909,000000,62.9,67.56,62.5893,67.4,77646,0
+BKCH.US,D,20250910,000000,68,71.4199,67.44,70.77,67408,0
+BKCH.US,D,20250911,000000,70,73.25,70,71.42,52828,0
+BKCH.US,D,20250912,000000,71.42,74.05,71.33,74.05,47422,0
+BKCH.US,D,20250915,000000,75.23,76,74.195,75.92,44972,0
+BKCH.US,D,20250916,000000,76.37,78.61,74.63,78.23,53915,0
+BKCH.US,D,20250917,000000,77.81,80.88,76.38,80.27,61203,0
+BKCH.US,D,20250918,000000,82.26,83.3135,79.87,81.85,159940,0
+BKCH.US,D,20250919,000000,80.76,83.15,80.76,81.63,55580,0
+BKCH.US,D,20250922,000000,80.52,85.54,79.16,85.09,67622,0
+BKCH.US,D,20250923,000000,86.89,87.27,82.01,82.6,132292,0
+BKCH.US,D,20250924,000000,84.51,88.11,84.51,85.33,67121,0
+BKCH.US,D,20250925,000000,82.49,83.6401,78.46,80.15,111204,0
+BKCH.US,D,20250926,000000,79.98,80.18,76.37,79.04,88049,0
+BKCH.US,D,20250929,000000,81.38,86.5,80.985,86.33,67144,0
+BKCH.US,D,20250930,000000,86.4,86.94,84.915,86.28,37610,0
+BKCH.US,D,20251001,000000,87.59,89.28,86.5,88.19,41879,0
+BKCH.US,D,20251002,000000,90.88,93.06,89.78,92.08,134056,0
+BKCH.US,D,20251003,000000,93.49,97.86,92.6901,94.55,109285,0
+BKCH.US,D,20251006,000000,99.12,101.89,98.72,101.5,165097,0
+BKCH.US,D,20251007,000000,104.26,104.53,96.59,102.13,192565,0
+BKCH.US,D,20251008,000000,103.01,106.987,101.55,105.13,168451,0
+BKCH.US,D,20251009,000000,106.96,109.28,104.2732,108.97,148850,0
+BKCH.US,D,20251010,000000,114.52,120.015,103.19,104.3,240461,0
+BKCH.US,D,20251013,000000,109.16,112.88,106.01,111.98,137212,0
+BKCH.US,D,20251014,000000,107.63,120.64,104.1863,117.19,157665,0
+BKCH.US,D,20251015,000000,121.615,123.6899,115.72,120.71,147805,0
+BKCH.US,D,20251016,000000,120.45,120.45,109,109.08,241401,0
+BKCH.US,D,20251017,000000,102.98,107.12,102.01,106.64,265351,0
+BKCH.US,D,20251020,000000,113.06,116.71,110,111.53,126322,0
+BKCH.US,D,20251021,000000,110.04,110.33,103.72,105.23,103189,0
+BKCH.US,D,20251022,000000,102.12,105.3364,92.4,96.54,327157,0
+BKCH.US,D,20251023,000000,97.32,103,96.7,100.86,213452,0
+BKCH.US,D,20251024,000000,106.06,109.22,105.01,109.18,125584,0
+BKCH.US,D,20251027,000000,112.44,112.565,109.47,111.41,124559,0
+BKCH.US,D,20251028,000000,111.39,115.33,108.96,109.04,220251,0
+BKCH.US,D,20251029,000000,109.945,111.2405,104.55,107.57,121849,0
+BKCH.US,D,20251030,000000,104.17,106.925,102.43,103.45,82948,0
+BKCH.US,D,20251031,000000,106.58,108.3184,102.59,105.12,82873,0
+BKCH.US,D,20251103,000000,111.72,113.54,104.93,108.46,137698,0
+BKCH.US,D,20251104,000000,102,109.03,99.4322,101.32,124760,0
+BKCH.US,D,20251105,000000,103.13,107.1238,102.89,105.98,66597,0
+BKCH.US,D,20251106,000000,105.13,105.13,97.53,97.53,150291,0
+BKCH.US,D,20251107,000000,94,97.59,90.04,96.94,213359,0
+BKCH.US,D,20251110,000000,101.59,102.065,95,95.59,81388,0
+BKCH.US,D,20251111,000000,93.15,93.15,88.3,89.13,69210,0
+BKCH.US,D,20251112,000000,90.33,90.35,84.148,85.84,240860,0
+BKCH.US,D,20251113,000000,82.01,83.39,75.535,75.88,188702,0
+BKCH.US,D,20251114,000000,71.51,78.03,70.69,73.84,436196,0
+BKCH.US,D,20251117,000000,72.86,75.43,70.25,71.92,190541,0
+BKCH.US,D,20251118,000000,70.8,75.38,70.57,73.46,140178,0
+BKCH.US,D,20251119,000000,73.7,75.33,69.65,70.54,134536,0
+BKCH.US,D,20251120,000000,74.59,76.23,66.76,66.86,306768,0
+BKCH.US,D,20251121,000000,66.11,67.5,62.39,65.89,184865,0
+BKCH.US,D,20251124,000000,67.39,73.64,67.39,73.49,86603,0
+BKCH.US,D,20251125,000000,71.55,73.96,69.0188,73.5,264251,0
+BKCH.US,D,20251126,000000,75.3,78.1655,73.51,77.35,303508,0
+BKCH.US,D,20251128,000000,79.99,82.71,79.72,81.11,144861,0
+BKCH.US,D,20251201,000000,76.12,78.72,75.035,77.67,99365,0
+BKCH.US,D,20251202,000000,78.76,79.5,74.6501,74.8599,74309,0
+BKCH.US,D,20251203,000000,75.71,78.34,73.93,78.05,75397,0
+BKCH.US,D,20251204,000000,77.54,81.2145,76.37,80.96,101482,0
+BKCH.US,D,20251205,000000,79.99,80.07,77.14,77.74,80046,0
+BKCH.US,D,20251208,000000,79.52,79.82,77.01,79.554,39686,0
+BKCH.US,D,20251209,000000,78.58,84.32,78.04,82.53,78201,0
+BKCH.US,D,20251210,000000,81.38,83.33,80.23,81.13,61447,0
+BKCH.US,D,20251211,000000,78.94,80.89,77.07,80.89,53012,0
+BKCH.US,D,20251212,000000,80.26,81.71,75.12,75.12,67239,0
+BKCH.US,D,20251215,000000,75.04,75.07,67.322,67.41,105515,0
+BKCH.US,D,20251216,000000,67.36,69.07,65.98,68.22,90292,0
+BKCH.US,D,20251217,000000,69.68,70.6689,64.64,64.79,88536,0
+BKCH.US,D,20251218,000000,67.45,69.2061,65.3481,65.46,69034,0
+BKCH.US,D,20251219,000000,67.2,71.02,67.17,70.8,94260,0
+BKCH.US,D,20251222,000000,73.38,75.115,72.145,72.34,75572,0
+BKCH.US,D,20251223,000000,70.44,72.105,70.08,70.75,61558,0
+BKCH.US,D,20251224,000000,70.17,70.88,69.59,70.58,24000,0
+BKCH.US,D,20251226,000000,70.65,70.65,67.32,67.95,51004,0
+BKCH.US,D,20251229,000000,67.05,70,66.8916,67.27,66602,0
+BKCH.US,D,20251230,000000,66.23,66.92,64.34,64.47,68838,0
+BKCH.US,D,20251231,000000,64.66,65.06,63.4101,63.88,37647,0
+BKCH.US,D,20260102,000000,65.37,70.57,64.51,70.5,109245,0
+BKCH.US,D,20260105,000000,73.42,77.31,73,76.58,354771,0
+BKCH.US,D,20260106,000000,76.5,76.67,72.33,74.98,100737,0
+BKCH.US,D,20260107,000000,74.48,74.88,72.7,72.7,94565,0
+BKCH.US,D,20260108,000000,72.57,76.1,72.2001,74.32,139065,0
+BKCH.US,D,20260109,000000,75.61,78.15,74.27,75.48,136647,0
+BKCH.US,D,20260112,000000,75.11,79.12,74.585,78.25,108120,0
+BKCH.US,D,20260113,000000,79.32,80.83,78.52,80.14,85498,0
+BKCH.US,D,20260114,000000,81.39,82.4702,79.56,81.22,100647,0
+BKCH.US,D,20260115,000000,81.39,81.65,78.66,79.17,113286,0
+BKCH.US,D,20260116,000000,79.23,83.54,78.38,82.89,127076,0
+BKCH.US,D,20260120,000000,77.93,80.63,76.6,77.84,195464,0
+BKCH.US,D,20260121,000000,78.5,81.12,73.75,77.98,141038,0
+BKCH.US,D,20260122,000000,78.78,79.79,75.985,76.42,84899,0
+BKCH.US,D,20260123,000000,75.68,81.18,73.83,78.82,234094,0
+BKCH.US,D,20260126,000000,78.64,79.16,75.5,75.73,114719,0
+BKCH.US,D,20260127,000000,76.5,81.77,76.16,81.4,137027,0
+BKCH.US,D,20260128,000000,81.99,82.89,79.59,81.49,75216,0
+BKCH.US,D,20260129,000000,79.88,79.88,74.775,76.97,138018,0
+BKCH.US,D,20260130,000000,75.48,75.98,71.01,72.04,146594,0
+BKCH.US,D,20260202,000000,69.79,72.03,68.22,70,1019512,0
+BKCH.US,D,20260203,000000,71.18,72.04,66.4636,70.35,75646,0
+BKCH.US,D,20260204,000000,68.89,68.89,60.89,63.46,133115,0
+BKCH.US,D,20260205,000000,60.64,62.41,54.6,54.96,170007,0
+BKCH.US,D,20260206,000000,58.96,64,58.01,63.68,141025,0
+BKCH.US,D,20260209,000000,62.96,68.52,62.96,68.24,64442,0
+BKCH.US,D,20260210,000000,67.25,68.665,66.17,66.18,97025,0
+BKCH.US,D,20260211,000000,66.67,67.01,62.64,64.75,94555,0
+BKCH.US,D,20260212,000000,64.81,64.9721,61.11,62.26,93488,0
+BKCH.US,D,20260213,000000,63.75,67.31,61.81,65.08,90056,0
+BKCH.US,D,20260217,000000,64.09,64.4392,61.715,63.25,38182,0
+BKCH.US,D,20260218,000000,62.23,65,62.145,62.785,46104,0

daily/us/nasdaq etfs/bott.us.txt

@@ -0,0 +1,380 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOTT.US,D,20240422,000000,25.09,25.13,25.09,25.13,1000,0
+BOTT.US,D,20240423,000000,25.27,25.31,25.27,25.31,200,0
+BOTT.US,D,20240424,000000,25.91,25.91,25.67,25.6721,497,0
+BOTT.US,D,20240425,000000,25.26,25.5453,25.24,25.5453,211,0
+BOTT.US,D,20240426,000000,25.55,25.8647,25.55,25.8647,500,0
+BOTT.US,D,20240429,000000,25.95,26.0569,25.95,26.0569,179,0
+BOTT.US,D,20240430,000000,26.12,26.1643,25.7936,25.7936,244,0
+BOTT.US,D,20240501,000000,25.64,25.64,25.37,25.4766,455,0
+BOTT.US,D,20240502,000000,25.85,25.917,25.85,25.917,136,0
+BOTT.US,D,20240503,000000,26.48,26.48,26.3289,26.3289,252,0
+BOTT.US,D,20240506,000000,26.74,26.8269,26.74,26.8269,108,0
+BOTT.US,D,20240507,000000,26.86,27,26.8152,26.8152,558,0
+BOTT.US,D,20240508,000000,26.76,26.96,26.76,26.9204,406,0
+BOTT.US,D,20240509,000000,27.04,27.04,26.8965,26.8965,2339,0
+BOTT.US,D,20240510,000000,27.09,27.09,26.93,26.9542,962,0
+BOTT.US,D,20240513,000000,27.04,27.04,26.8724,26.8724,832,0
+BOTT.US,D,20240514,000000,26.94,27.0273,26.94,27.0273,555,0
+BOTT.US,D,20240515,000000,27.285,27.6444,27.285,27.6444,102,0
+BOTT.US,D,20240516,000000,27.59,27.59,27.4415,27.4415,215,0
+BOTT.US,D,20240517,000000,27.48,27.48,27.2894,27.2894,138,0
+BOTT.US,D,20240520,000000,27.48,27.5497,27.48,27.5497,306,0
+BOTT.US,D,20240521,000000,27.29,27.3687,27.29,27.3687,217,0
+BOTT.US,D,20240522,000000,27.45,27.45,27.2097,27.2823,561,0
+BOTT.US,D,20240523,000000,27.7,27.7,27.1151,27.1151,5523,0
+BOTT.US,D,20240524,000000,27.31,27.4486,27.31,27.4486,707,0
+BOTT.US,D,20240528,000000,27.65,27.72,27.525,27.6291,702,0
+BOTT.US,D,20240529,000000,27.12,27.12,27.0304,27.0304,421,0
+BOTT.US,D,20240530,000000,27.18,27.31,27.18,27.2913,962,0
+BOTT.US,D,20240531,000000,27.04,27.2756,27,27.2756,479,0
+BOTT.US,D,20240603,000000,27,27.0725,26.87,27.0725,2993,0
+BOTT.US,D,20240604,000000,27.1,27.1,26.9249,26.9249,710,0
+BOTT.US,D,20240605,000000,27.4378,27.4378,27.4378,27.4378,7,0
+BOTT.US,D,20240606,000000,27.37,27.37,27.2704,27.2704,137,0
+BOTT.US,D,20240607,000000,26.9,26.9,26.8391,26.8391,132,0
+BOTT.US,D,20240610,000000,26.85,27.1133,26.85,27.1133,137,0
+BOTT.US,D,20240611,000000,26.84,26.8691,26.84,26.8691,201,0
+BOTT.US,D,20240612,000000,27.68,27.68,27.5034,27.5034,104,0
+BOTT.US,D,20240613,000000,27.59,27.59,27.3716,27.3716,106,0
+BOTT.US,D,20240614,000000,27.07,27.08,26.9101,27.0138,4303,0
+BOTT.US,D,20240617,000000,27.09,27.2471,27.09,27.2471,166,0
+BOTT.US,D,20240618,000000,27.25,27.3373,27.25,27.3373,108,0
+BOTT.US,D,20240620,000000,27.41,27.41,27.0695,27.0695,801,0
+BOTT.US,D,20240621,000000,26.91,26.91,26.676,26.8236,866,0
+BOTT.US,D,20240624,000000,26.78,26.78,26.61,26.61,1694,0
+BOTT.US,D,20240625,000000,26.65,26.75,26.65,26.7426,554,0
+BOTT.US,D,20240626,000000,26.56,26.6778,26.56,26.6778,1006,0
+BOTT.US,D,20240627,000000,26.85,26.86,26.8303,26.8303,311,0
+BOTT.US,D,20240628,000000,27.18,27.18,27.0547,27.0547,100,0
+BOTT.US,D,20240701,000000,27.21,27.21,26.83,26.9872,216,0
+BOTT.US,D,20240702,000000,27.01,27.1147,27.01,27.1147,125,0
+BOTT.US,D,20240703,000000,27.33,27.3996,27.33,27.3996,131,0
+BOTT.US,D,20240705,000000,27.64,27.64,27.61,27.6312,1132,0
+BOTT.US,D,20240708,000000,27.7,27.801,27.7,27.801,340,0
+BOTT.US,D,20240709,000000,27.83,27.83,27.6376,27.6376,196,0
+BOTT.US,D,20240710,000000,27.82,27.9323,27.82,27.9323,145,0
+BOTT.US,D,20240711,000000,28.16,28.16,27.9291,27.9291,230,0
+BOTT.US,D,20240712,000000,28.32,28.32,28.165,28.165,146,0
+BOTT.US,D,20240715,000000,28.18,28.2801,28.14,28.1559,1414,0
+BOTT.US,D,20240716,000000,28.26,28.5288,28.26,28.5288,105,0
+BOTT.US,D,20240717,000000,28.12,28.12,27.5473,27.5473,180,0
+BOTT.US,D,20240718,000000,27.75,27.75,27.2718,27.2718,150,0
+BOTT.US,D,20240719,000000,27.31,27.31,26.9642,26.9642,802,0
+BOTT.US,D,20240722,000000,27.39,27.5376,27.24,27.5376,413,0
+BOTT.US,D,20240723,000000,27.47,27.47,27.315,27.315,302,0
+BOTT.US,D,20240724,000000,27,27,26.3704,26.3704,148,0
+BOTT.US,D,20240725,000000,26.17,26.17,25.8351,25.8351,1189,0
+BOTT.US,D,20240726,000000,26.31,26.42,26.31,26.3571,264,0
+BOTT.US,D,20240729,000000,26.45,26.45,26.2544,26.2544,258,0
+BOTT.US,D,20240730,000000,26.55,26.55,26.1081,26.1081,1229,0
+BOTT.US,D,20240731,000000,26.91,26.9414,26.83,26.9414,503,0
+BOTT.US,D,20240801,000000,26.33,26.42,25.56,25.56,587,0
+BOTT.US,D,20240802,000000,24.64,24.64,24.26,24.5,5161,0
+BOTT.US,D,20240805,000000,23.04,23.7,23.04,23.5696,437,0
+BOTT.US,D,20240806,000000,23.99,24.2699,23.92,24.06,714,0
+BOTT.US,D,20240807,000000,24.89,24.89,24.0859,24.0859,509,0
+BOTT.US,D,20240808,000000,24.54,24.95,24.54,24.95,118,0
+BOTT.US,D,20240809,000000,24.74,24.83,24.74,24.83,116,0
+BOTT.US,D,20240812,000000,24.93,24.93,24.917,24.917,101,0
+BOTT.US,D,20240813,000000,25.32,26.15,25.32,26.13,1888,0
+BOTT.US,D,20240814,000000,25.8,25.8,25.71,25.71,142,0
+BOTT.US,D,20240815,000000,26.11,26.4826,26.11,26.4826,120,0
+BOTT.US,D,20240816,000000,26.41,26.66,26.41,26.5925,930,0
+BOTT.US,D,20240819,000000,26.528,26.8743,26.528,26.8743,132,0
+BOTT.US,D,20240820,000000,26.78,26.78,26.7563,26.7563,122,0
+BOTT.US,D,20240821,000000,26.91,27.38,26.91,27.38,154,0
+BOTT.US,D,20240822,000000,27.37,27.37,26.82,26.82,122,0
+BOTT.US,D,20240823,000000,27.04,27.45,27.04,27.45,143,0
+BOTT.US,D,20240826,000000,27.23,27.23,27,27,127,0
+BOTT.US,D,20240827,000000,27.01,27.27,27.01,27.27,110,0
+BOTT.US,D,20240828,000000,27.18,27.18,27,27,107,0
+BOTT.US,D,20240829,000000,27.23,27.34,27.23,27.34,104,0
+BOTT.US,D,20240830,000000,27.69,27.77,27.69,27.77,155,0
+BOTT.US,D,20240903,000000,27.32,27.32,26.32,26.32,126,0
+BOTT.US,D,20240904,000000,26.07,26.21,26.07,26.21,152,0
+BOTT.US,D,20240905,000000,26,26,25.94,25.94,155,0
+BOTT.US,D,20240906,000000,25.85,25.85,24.98,24.98,1235,0
+BOTT.US,D,20240909,000000,25.33,25.48,25.33,25.48,281,0
+BOTT.US,D,20240910,000000,25.37,25.44,25.37,25.44,134,0
+BOTT.US,D,20240911,000000,25.444,26.08,25.16,26.08,661,0
+BOTT.US,D,20240912,000000,25.87,26.28,25.87,26.12,296,0
+BOTT.US,D,20240913,000000,26.34,26.51,26.34,26.51,102,0
+BOTT.US,D,20240916,000000,26.33,26.35,26.33,26.35,123,0
+BOTT.US,D,20240917,000000,26.49,26.49,26.43,26.43,127,0
+BOTT.US,D,20240918,000000,26.57,26.57,26.53,26.53,111,0
+BOTT.US,D,20240919,000000,27.26,27.53,27.26,27.53,104,0
+BOTT.US,D,20240920,000000,27.33,27.33,27.21,27.21,142,0
+BOTT.US,D,20240923,000000,27.28,27.29,27.28,27.29,123,0
+BOTT.US,D,20240924,000000,27.41,27.62,27.41,27.62,103,0
+BOTT.US,D,20240925,000000,27.67,27.77,27.67,27.77,104,0
+BOTT.US,D,20240926,000000,28.567,28.8,28.567,28.8,120,0
+BOTT.US,D,20240927,000000,28.469,28.469,28.19,28.19,365,0
+BOTT.US,D,20240930,000000,28.19,28.31,28.19,28.31,145,0
+BOTT.US,D,20241001,000000,27.827,27.91,27.827,27.91,102,0
+BOTT.US,D,20241002,000000,27.79,28.0442,27.79,28.0442,159,0
+BOTT.US,D,20241003,000000,27.63,27.65,27.63,27.65,104,0
+BOTT.US,D,20241004,000000,28.09,28.31,28.06,28.31,202,0
+BOTT.US,D,20241007,000000,28.01,28.01,28,28,102,0
+BOTT.US,D,20241008,000000,27.96,28.01,27.89,27.97,1161,0
+BOTT.US,D,20241009,000000,28.06,28.06,28,28,109,0
+BOTT.US,D,20241010,000000,27.79,28.0064,27.79,28.0064,145,0
+BOTT.US,D,20241011,000000,27.88,28.16,27.88,28.16,242,0
+BOTT.US,D,20241014,000000,28.19,28.25,28.19,28.25,107,0
+BOTT.US,D,20241015,000000,28.12,28.12,27.6223,27.6223,101,0
+BOTT.US,D,20241016,000000,27.7,27.86,27.7,27.86,103,0
+BOTT.US,D,20241017,000000,27.84,27.84,27.63,27.63,259,0
+BOTT.US,D,20241018,000000,27.87,27.94,27.87,27.94,109,0
+BOTT.US,D,20241021,000000,27.81,27.81,27.74,27.74,128,0
+BOTT.US,D,20241022,000000,27.43,27.48,27.43,27.48,194,0
+BOTT.US,D,20241023,000000,27.318,27.318,27.2911,27.2911,187,0
+BOTT.US,D,20241024,000000,27.06,27.2671,27.06,27.2671,131,0
+BOTT.US,D,20241025,000000,27.598,27.598,27.4586,27.4586,136,0
+BOTT.US,D,20241028,000000,27.79,27.92,27.79,27.92,115,0
+BOTT.US,D,20241029,000000,28.046,28.43,28.046,28.43,102,0
+BOTT.US,D,20241030,000000,27.93,27.93,27.78,27.78,143,0
+BOTT.US,D,20241031,000000,27.066,27.066,26.9096,26.9096,300,0
+BOTT.US,D,20241101,000000,26.99,26.99,26.99,26.99,123,0
+BOTT.US,D,20241104,000000,27.1,27.1,27.05,27.05,193,0
+BOTT.US,D,20241105,000000,27.214,27.38,27.214,27.38,154,0
+BOTT.US,D,20241106,000000,27.78,28.1028,27.78,28.05,2491,0
+BOTT.US,D,20241107,000000,28.526,28.83,28.526,28.83,227,0
+BOTT.US,D,20241108,000000,28.4,28.44,28.4,28.44,211,0
+BOTT.US,D,20241111,000000,28.58,28.58,28.2871,28.2871,300,0
+BOTT.US,D,20241112,000000,28.1,28.1,27.6761,27.8678,356,0
+BOTT.US,D,20241113,000000,27.62,27.62,27.4,27.4,318,0
+BOTT.US,D,20241114,000000,27.35,27.35,27.29,27.29,125,0
+BOTT.US,D,20241115,000000,26.66,26.66,26.63,26.63,148,0
+BOTT.US,D,20241118,000000,26.47,26.63,26.47,26.63,107,0
+BOTT.US,D,20241119,000000,26.78,27.02,26.78,27.02,231,0
+BOTT.US,D,20241120,000000,26.677,26.81,26.677,26.81,108,0
+BOTT.US,D,20241121,000000,27.23,27.49,27.23,27.49,182,0
+BOTT.US,D,20241122,000000,27.568,27.6702,27.568,27.6702,159,0
+BOTT.US,D,20241125,000000,28.09,28.14,28.09,28.14,178,0
+BOTT.US,D,20241126,000000,28.15,28.16,28.09,28.09,331,0
+BOTT.US,D,20241205,000000,29.65,29.65,29.25,29.25,151,0
+BOTT.US,D,20241206,000000,29.57,29.64,29.51,29.64,765,0
+BOTT.US,D,20241209,000000,29.62,29.62,29.2787,29.2787,1312,0
+BOTT.US,D,20241217,000000,29.5,29.5,28.9808,28.9808,511,0
+BOTT.US,D,20241218,000000,29.02,29.02,28.0587,28.0587,143,0
+BOTT.US,D,20241219,000000,28.19,28.19,28.0073,28.0073,118,0
+BOTT.US,D,20241220,000000,28.56,28.56,28.1848,28.1848,542,0
+BOTT.US,D,20241226,000000,28.3,28.3,28.2221,28.2221,310,0
+BOTT.US,D,20241227,000000,27.8,27.9759,27.77,27.9759,2352,0
+BOTT.US,D,20241230,000000,27.64,27.81,27.6141,27.6141,600,0
+BOTT.US,D,20250103,000000,27.95,28.09,27.95,28.09,338,0
+BOTT.US,D,20250106,000000,28.93,28.93,28.654,28.654,2360,0
+BOTT.US,D,20250107,000000,28.77,28.77,28.3739,28.3739,1007,0
+BOTT.US,D,20250113,000000,27.26,27.51,27.26,27.51,204,0
+BOTT.US,D,20250114,000000,27.81,27.81,27.7236,27.7236,161,0
+BOTT.US,D,20250116,000000,28.33,28.53,28.18,28.18,586,0
+BOTT.US,D,20250117,000000,28.87,28.87,28.63,28.63,431,0
+BOTT.US,D,20250123,000000,29.89,29.89,29.81,29.81,580,0
+BOTT.US,D,20250124,000000,29.71,29.76,29.71,29.76,249,0
+BOTT.US,D,20250127,000000,28.32,28.32,28.0065,28.0065,295,0
+BOTT.US,D,20250128,000000,28.34,28.3644,28.09,28.3644,778,0
+BOTT.US,D,20250129,000000,28.4,28.4,28.3253,28.3253,215,0
+BOTT.US,D,20250203,000000,28.23,28.23,27.98,27.98,315,0
+BOTT.US,D,20250204,000000,28.02,28.54,28.02,28.39,1026,0
+BOTT.US,D,20250206,000000,28.68,28.68,28.6,28.6,243,0
+BOTT.US,D,20250211,000000,28.13,28.2217,28.13,28.2217,444,0
+BOTT.US,D,20250212,000000,27.89,28.145,27.89,28.145,105,0
+BOTT.US,D,20250214,000000,28.519,28.53,28.485,28.485,3717,0
+BOTT.US,D,20250218,000000,28.77,28.9248,28.77,28.9248,3206,0
+BOTT.US,D,20250221,000000,28.26,28.26,28.2202,28.2202,137,0
+BOTT.US,D,20250224,000000,28,28,28,28,106,0
+BOTT.US,D,20250225,000000,28.03,28.03,27.9104,27.9104,791,0
+BOTT.US,D,20250227,000000,27.5,27.5,27.2663,27.2663,111,0
+BOTT.US,D,20250321,000000,26.84,27.02,26.84,26.9448,221,0
+BOTT.US,D,20250328,000000,26.34,26.34,25.68,25.68,161,0
+BOTT.US,D,20250331,000000,25.48,25.6504,25.48,25.6504,178,0
+BOTT.US,D,20250401,000000,25.54,25.62,25.54,25.62,138,0
+BOTT.US,D,20250403,000000,24.752,24.7777,24.0816,24.0816,341,0
+BOTT.US,D,20250407,000000,23.17,23.17,22.3799,22.4025,680,0
+BOTT.US,D,20250408,000000,23.18,23.18,22.0554,22.0554,241,0
+BOTT.US,D,20250415,000000,24.8088,24.8088,24.6303,24.6303,398,0
+BOTT.US,D,20250416,000000,24.27,24.27,24.2062,24.2062,132,0
+BOTT.US,D,20250421,000000,23.94,23.9934,23.9,23.9934,281,0
+BOTT.US,D,20250423,000000,25.21,25.28,24.89,24.89,1121,0
+BOTT.US,D,20250425,000000,26.2,26.2,26.1381,26.1381,540,0
+BOTT.US,D,20250428,000000,26.05,26.05,26.01,26.01,102,0
+BOTT.US,D,20250508,000000,27.47,27.47,27.07,27.26,1873,0
+BOTT.US,D,20250512,000000,28.25,28.29,28.1564,28.1564,3886,0
+BOTT.US,D,20250519,000000,28.23,28.569,28.23,28.569,519,0
+BOTT.US,D,20250520,000000,28.68,28.68,28.6009,28.6009,378,0
+BOTT.US,D,20250521,000000,28.7,28.7,28.2716,28.2716,1732,0
+BOTT.US,D,20250527,000000,28.88,29.0106,28.6711,29.0106,2573,0
+BOTT.US,D,20250529,000000,28.9,28.9199,28.88,28.88,359,0
+BOTT.US,D,20250530,000000,28.42,28.5252,28.42,28.5252,1594,0
+BOTT.US,D,20250603,000000,29.1,29.12,29.0088,29.0088,2138,0
+BOTT.US,D,20250604,000000,29.155,29.2325,29.155,29.2325,490,0
+BOTT.US,D,20250605,000000,29.17,29.17,29.0465,29.0465,207,0
+BOTT.US,D,20250606,000000,29.18,29.24,29.1544,29.205,621,0
+BOTT.US,D,20250609,000000,29.3926,29.46,29.37,29.4065,1271,0
+BOTT.US,D,20250610,000000,29.4198,29.4198,29.3,29.4072,766,0
+BOTT.US,D,20250611,000000,29.57,29.57,29.3557,29.3557,1058,0
+BOTT.US,D,20250612,000000,29.42,29.668,29.42,29.5792,703,0
+BOTT.US,D,20250616,000000,29.78,29.78,29.5666,29.5666,1199,0
+BOTT.US,D,20250620,000000,29.13,29.17,29.11,29.125,992,0
+BOTT.US,D,20250623,000000,28.97,29.09,28.97,29.09,1120,0
+BOTT.US,D,20250624,000000,29.48,29.8836,29.48,29.8836,705,0
+BOTT.US,D,20250625,000000,29.77,30.02,29.77,30.0083,946,0
+BOTT.US,D,20250626,000000,30.479,30.68,30.479,30.6407,599,0
+BOTT.US,D,20250627,000000,30.9785,31.06,30.76,30.8091,940,0
+BOTT.US,D,20250630,000000,30.68,30.73,30.59,30.61,525,0
+BOTT.US,D,20250702,000000,30.29,30.665,30.29,30.665,737,0
+BOTT.US,D,20250707,000000,30.73,30.73,30.35,30.35,1274,0
+BOTT.US,D,20250708,000000,30.611,30.6709,30.611,30.6709,682,0
+BOTT.US,D,20250710,000000,31.08,31.165,30.99,31.08,1034,0
+BOTT.US,D,20250711,000000,31.0199,31.02,30.79,30.8999,1504,0
+BOTT.US,D,20250714,000000,30.91,30.91,30.7629,30.7629,374,0
+BOTT.US,D,20250715,000000,31.08,31.08,30.8959,31.0052,2835,0
+BOTT.US,D,20250716,000000,31,31.1128,30.7837,31.1128,1134,0
+BOTT.US,D,20250717,000000,31.4919,31.62,31.4919,31.6171,1194,0
+BOTT.US,D,20250718,000000,31.8199,31.8199,31.7249,31.7249,271,0
+BOTT.US,D,20250721,000000,32.16,32.27,31.8673,31.8673,1735,0
+BOTT.US,D,20250722,000000,31.49,31.652,31.4899,31.639,577,0
+BOTT.US,D,20250723,000000,32.1007,32.365,32.1007,32.365,946,0
+BOTT.US,D,20250724,000000,32.53,32.53,32.448,32.448,297,0
+BOTT.US,D,20250725,000000,32.42,32.4878,32.14,32.4878,1522,0
+BOTT.US,D,20250728,000000,32.62,32.62,32.326,32.423,2942,0
+BOTT.US,D,20250729,000000,32.38,32.46,32.1617,32.1617,1538,0
+BOTT.US,D,20250730,000000,32.56,32.56,32.3585,32.3585,1291,0
+BOTT.US,D,20250731,000000,32.58,32.58,32.1781,32.1781,3043,0
+BOTT.US,D,20250801,000000,31.5386,31.6284,31.3,31.6284,2935,0
+BOTT.US,D,20250804,000000,32.16,32.3791,32.16,32.3791,160,0
+BOTT.US,D,20250805,000000,32.65,32.65,32.42,32.4754,2719,0
+BOTT.US,D,20250806,000000,32.3,32.61,32.3,32.5225,2970,0
+BOTT.US,D,20250807,000000,32.4564,32.4989,32.456,32.4989,4323,0
+BOTT.US,D,20250808,000000,33.005,33.06,32.9194,32.9194,2160,0
+BOTT.US,D,20250811,000000,32.94,32.94,32.621,32.621,2832,0
+BOTT.US,D,20250812,000000,33.2101,33.49,33.2101,33.4214,435,0
+BOTT.US,D,20250813,000000,33.69,33.8242,33.54,33.8242,4226,0
+BOTT.US,D,20250814,000000,33.34,33.535,33.34,33.535,3074,0
+BOTT.US,D,20250818,000000,33.26,33.26,33.04,33.1591,3966,0
+BOTT.US,D,20250819,000000,34,34,30.9,32.3802,7136,0
+BOTT.US,D,20250820,000000,31.02,32.3582,31.02,32.3582,1448,0
+BOTT.US,D,20250821,000000,32.065,32.1256,32.065,32.0827,818,0
+BOTT.US,D,20250822,000000,32.62,33.305,32.62,33.2594,1220,0
+BOTT.US,D,20250825,000000,34.2482,34.44,34.2482,34.255,5902,0
+BOTT.US,D,20250826,000000,34.53,35.4,34.53,35.3567,2400,0
+BOTT.US,D,20250827,000000,35.3605,35.3605,35.1569,35.1569,1529,0
+BOTT.US,D,20250828,000000,35.28,35.42,35.1442,35.41,10877,0
+BOTT.US,D,20250829,000000,35.23,35.27,34.64,34.6628,5261,0
+BOTT.US,D,20250902,000000,35.01,35.0718,34.76,35.0718,1740,0
+BOTT.US,D,20250903,000000,34.97,34.99,34.45,34.5747,3955,0
+BOTT.US,D,20250904,000000,33.88,34.0499,33.58,33.8469,3501,0
+BOTT.US,D,20250905,000000,34.1436,34.52,34.1436,34.3877,2119,0
+BOTT.US,D,20250908,000000,35.66,35.66,35.35,35.3965,4946,0
+BOTT.US,D,20250909,000000,35.51,35.57,35.3,35.4449,4381,0
+BOTT.US,D,20250910,000000,35.93,35.93,35.46,35.5955,6624,0
+BOTT.US,D,20250911,000000,36.42,36.9,36.42,36.5509,12117,0
+BOTT.US,D,20250912,000000,36.94,37.15,36.82,36.992,6468,0
+BOTT.US,D,20250915,000000,37.78,38.15,37.4244,37.9755,8239,0
+BOTT.US,D,20250916,000000,37.8,38.29,37.8,38.0786,4873,0
+BOTT.US,D,20250917,000000,38.59,38.82,38.15,38.5686,9508,0
+BOTT.US,D,20250918,000000,39.1826,39.8634,38.975,39.8634,9757,0
+BOTT.US,D,20250919,000000,39.9344,41.5899,39.86,40.4926,12701,0
+BOTT.US,D,20250922,000000,42.47,45.905,40.6,41.345,29034,0
+BOTT.US,D,20250923,000000,41.43,41.43,40,40.0561,9864,0
+BOTT.US,D,20250924,000000,40.34,40.34,39.53,39.56,11081,0
+BOTT.US,D,20250925,000000,39.235,39.46,38.95,39.3691,7016,0
+BOTT.US,D,20250926,000000,39.02,39.02,38.32,38.8563,6120,0
+BOTT.US,D,20250929,000000,39.88,39.88,39.3671,39.3671,7579,0
+BOTT.US,D,20250930,000000,39.77,39.8581,39.471,39.8581,5192,0
+BOTT.US,D,20251001,000000,39.82,40.4608,39.82,40.4608,3280,0
+BOTT.US,D,20251002,000000,41,41.2999,40.86,41.057,9472,0
+BOTT.US,D,20251003,000000,41.12,41.9194,41.049,41.7711,10397,0
+BOTT.US,D,20251006,000000,42.69,42.93,42.41,42.5468,16889,0
+BOTT.US,D,20251007,000000,42.83,43.0099,42.1768,42.4046,4446,0
+BOTT.US,D,20251008,000000,42.52,42.52,42.035,42.265,5373,0
+BOTT.US,D,20251009,000000,42.41,42.81,42.1325,42.1325,18158,0
+BOTT.US,D,20251010,000000,42.56,42.56,40.05,40.2298,14170,0
+BOTT.US,D,20251013,000000,41.03,42.12,41.03,41.9565,10649,0
+BOTT.US,D,20251014,000000,40.8,41.42,40.135,41.4177,12665,0
+BOTT.US,D,20251015,000000,43.064,43.08,41.86,42.1967,9258,0
+BOTT.US,D,20251016,000000,42.18,42.18,40.8035,41.1324,6197,0
+BOTT.US,D,20251017,000000,40.35,40.51,40.143,40.47,3995,0
+BOTT.US,D,20251020,000000,42.12,42.15,41.6501,41.9624,13970,0
+BOTT.US,D,20251021,000000,41.91,42.14,41.2948,41.6802,11056,0
+BOTT.US,D,20251022,000000,41,41.04,40.2057,40.6007,98747,0
+BOTT.US,D,20251023,000000,40.69,41.3158,40.58,41.2406,3591,0
+BOTT.US,D,20251024,000000,41.98,42.24,41.82,42.22,5220,0
+BOTT.US,D,20251027,000000,43.05,43.05,42.35,42.6134,12142,0
+BOTT.US,D,20251028,000000,42.3,42.37,41.6,41.6091,9924,0
+BOTT.US,D,20251029,000000,42.74,43.1583,42.1965,42.3391,14028,0
+BOTT.US,D,20251030,000000,42.19,42.19,41.6388,41.6619,8438,0
+BOTT.US,D,20251031,000000,43.07,43.12,42.45,42.732,8102,0
+BOTT.US,D,20251103,000000,44.53,44.53,43.79,44.1317,9378,0
+BOTT.US,D,20251104,000000,43.21,43.4,42.62,42.7537,12053,0
+BOTT.US,D,20251105,000000,42.29,42.89,41.73,42.459,5312,0
+BOTT.US,D,20251106,000000,42.62,42.62,40.34,40.6743,12348,0
+BOTT.US,D,20251107,000000,39.38,39.49,38.34,39.3235,13891,0
+BOTT.US,D,20251110,000000,40.37,40.37,39.77,40.18,5090,0
+BOTT.US,D,20251111,000000,39.06,39.149,38.9812,38.9812,4404,0
+BOTT.US,D,20251112,000000,38.89,39.07,38.47,38.8341,7094,0
+BOTT.US,D,20251113,000000,38.5,38.57,37.735,37.875,3847,0
+BOTT.US,D,20251114,000000,36.95,37.71,36.95,37.38,3798,0
+BOTT.US,D,20251117,000000,36.76,37.156,36.38,36.6426,8495,0
+BOTT.US,D,20251118,000000,36.38,36.7099,35.99,36.3082,3881,0
+BOTT.US,D,20251119,000000,36.4,36.6,35.86,36.1714,3488,0
+BOTT.US,D,20251120,000000,36.62,36.6955,35.11,35.2123,8060,0
+BOTT.US,D,20251121,000000,35.112,35.333,34.52,35.2903,5765,0
+BOTT.US,D,20251124,000000,35.12,36.155,35.12,36.155,2531,0
+BOTT.US,D,20251125,000000,35.5,36.0029,35.1901,35.979,5523,0
+BOTT.US,D,20251126,000000,35.97,36.57,35.97,36.3252,2489,0
+BOTT.US,D,20251128,000000,38.4,38.45,38.2228,38.2228,4990,0
+BOTT.US,D,20251201,000000,38.05,38.16,37.683,37.8006,7542,0
+BOTT.US,D,20251202,000000,38.28,38.46,38,38.1568,6501,0
+BOTT.US,D,20251203,000000,38.51,38.9601,38.24,38.9233,9181,0
+BOTT.US,D,20251204,000000,39.88,40.33,39.6156,40,11177,0
+BOTT.US,D,20251205,000000,40.01,40.16,39.682,39.8441,5642,0
+BOTT.US,D,20251208,000000,40.71,40.71,40.03,40.2778,5142,0
+BOTT.US,D,20251209,000000,40.51,40.79,40.25,40.4572,2637,0
+BOTT.US,D,20251210,000000,40.94,41.28,40.4485,41.0421,4179,0
+BOTT.US,D,20251211,000000,40.76,40.867,40.27,40.8337,2464,0
+BOTT.US,D,20251212,000000,42.15,42.15,40.9501,41.1518,5305,0
+BOTT.US,D,20251215,000000,41.8,42.094,41.55,41.5636,9047,0
+BOTT.US,D,20251216,000000,41.14,41.14,40.25,40.475,11575,0
+BOTT.US,D,20251217,000000,40.09,40.09,38.75,38.8607,13571,0
+BOTT.US,D,20251218,000000,39.355,39.65,39.08,39.237,3467,0
+BOTT.US,D,20251219,000000,40.2,40.5399,40.175,40.315,2634,0
+BOTT.US,D,20251222,000000,41.43,41.5,41.06,41.2474,5749,0
+BOTT.US,D,20251223,000000,41.36,41.38,40.7501,41.04,1639,0
+BOTT.US,D,20251224,000000,41.89,41.9699,41.26,41.7031,4434,0
+BOTT.US,D,20251226,000000,41.99,41.99,41.64,41.785,5805,0
+BOTT.US,D,20251229,000000,42.62,43.3199,42.62,43.16,11570,0
+BOTT.US,D,20251230,000000,43.084,43.23,42.8164,42.8517,7652,0
+BOTT.US,D,20251231,000000,43.63,43.63,42.4451,42.6588,9312,0
+BOTT.US,D,20260102,000000,43.63,44.29,43.5485,44.1453,22140,0
+BOTT.US,D,20260105,000000,44.11,48.67,43.92,44.6708,30403,0
+BOTT.US,D,20260106,000000,44.56,44.6682,44.01,44.5981,19679,0
+BOTT.US,D,20260107,000000,44.1,44.39,43.78,44.1183,42166,0
+BOTT.US,D,20260108,000000,44.35,44.4999,44.1,44.3478,15184,0
+BOTT.US,D,20260109,000000,44.89,44.89,44.385,44.7285,24827,0
+BOTT.US,D,20260112,000000,45.01,45.32,44.7,45.29,25083,0
+BOTT.US,D,20260113,000000,46.9,46.9,46,46.48,18380,0
+BOTT.US,D,20260114,000000,47.38,48.13,47.38,48.13,15656,0
+BOTT.US,D,20260115,000000,50.1,50.46,49.9915,50.21,40788,0
+BOTT.US,D,20260116,000000,52.91,53.2,52.62,53.09,34587,0
+BOTT.US,D,20260120,000000,57.3,58.05,57.21,57.5,59067,0
+BOTT.US,D,20260121,000000,62.56,63.4,62,63.26,90232,0
+BOTT.US,D,20260122,000000,68.95,70.07,61,63.74,92723,0
+BOTT.US,D,20260123,000000,63.01,63.01,58.04,58.8,70416,0
+BOTT.US,D,20260126,000000,60.115,60.95,59,59.23,33177,0
+BOTT.US,D,20260127,000000,59.35,59.35,56,57.56,53100,0
+BOTT.US,D,20260128,000000,59.31,59.78,58.8826,59.48,25078,0
+BOTT.US,D,20260129,000000,59.13,59.13,57.198,58.055,24585,0
+BOTT.US,D,20260130,000000,57.75,57.75,56,56.285,29180,0
+BOTT.US,D,20260202,000000,55.35,56,55.012,55.89,20553,0
+BOTT.US,D,20260203,000000,56.72,57.37,56.1429,57.01,19471,0
+BOTT.US,D,20260204,000000,56.55,56.55,54.49,55.08,27571,0
+BOTT.US,D,20260205,000000,54.9,54.9,54.0601,54.39,9686,0
+BOTT.US,D,20260206,000000,54.69,56.59,54.69,56.51,20972,0
+BOTT.US,D,20260209,000000,58.06,58.87,56.9741,58.87,26769,0
+BOTT.US,D,20260210,000000,59.31,59.37,58.72,59.01,22294,0
+BOTT.US,D,20260211,000000,58.33,58.44,57.3001,58.44,27564,0
+BOTT.US,D,20260212,000000,57.89,57.89,56.4501,56.7616,32858,0
+BOTT.US,D,20260213,000000,56.77,58.58,56.76,58.58,34439,0
+BOTT.US,D,20260217,000000,58.1,58.38,57.18,57.95,28417,0
+BOTT.US,D,20260218,000000,57.425,58.95,57.425,58.6,26731,0

daily/us/nasdaq etfs/brhy.us.txt

@@ -0,0 +1,383 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRHY.US,D,20240621,000000,50.5,50.52,50.4702,50.487,1610,0
+BRHY.US,D,20240624,000000,50.53,50.63,50.53,50.5322,3592,0
+BRHY.US,D,20240625,000000,50.52,50.55,50.5,50.5002,3648,0
+BRHY.US,D,20240626,000000,50.4314,50.4649,50.4314,50.4649,458,0
+BRHY.US,D,20240627,000000,50.41,50.4269,50.41,50.4269,886,0
+BRHY.US,D,20240628,000000,50.46,50.5,50.4534,50.4534,745,0
+BRHY.US,D,20240701,000000,50.405,50.405,50.405,50.405,144,0
+BRHY.US,D,20240702,000000,50.39,50.4,50.38,50.39,1143,0
+BRHY.US,D,20240703,000000,50.41,50.41,50.3802,50.385,7320,0
+BRHY.US,D,20240705,000000,50.57,50.7,50.57,50.7,3187,0
+BRHY.US,D,20240708,000000,50.7008,50.735,50.7008,50.735,393,0
+BRHY.US,D,20240709,000000,50.727,50.76,50.7,50.74,1113,0
+BRHY.US,D,20240710,000000,50.68,50.8099,50.68,50.8,1461,0
+BRHY.US,D,20240711,000000,50.93,50.93,50.93,50.93,269,0
+BRHY.US,D,20240712,000000,51,51.0417,51,51.0417,559,0
+BRHY.US,D,20240715,000000,51.11,51.11,51.06,51.0988,1357,0
+BRHY.US,D,20240716,000000,51.17,51.249,51.17,51.245,3099,0
+BRHY.US,D,20240717,000000,51.18,51.215,51.15,51.215,1151,0
+BRHY.US,D,20240718,000000,51.22,51.22,51.1765,51.1765,228,0
+BRHY.US,D,20240719,000000,51.13,51.17,51.13,51.1448,297,0
+BRHY.US,D,20240722,000000,51.2195,51.2374,51.2195,51.2374,534,0
+BRHY.US,D,20240723,000000,51.3,51.315,51.3,51.315,165,0
+BRHY.US,D,20240724,000000,51.28,51.28,51.2473,51.2473,189,0
+BRHY.US,D,20240725,000000,51.22,51.22,51.22,51.22,418,0
+BRHY.US,D,20240726,000000,51.3274,51.3274,51.3274,51.3274,78,0
+BRHY.US,D,20240729,000000,51.2983,51.2983,51.2983,51.2983,65,0
+BRHY.US,D,20240730,000000,51.2995,51.32,51.2995,51.32,346,0
+BRHY.US,D,20240731,000000,51.38,51.42,51.38,51.42,192,0
+BRHY.US,D,20240801,000000,51.07,51.07,50.99,51.02,846,0
+BRHY.US,D,20240802,000000,50.8599,50.885,50.82,50.885,951,0
+BRHY.US,D,20240805,000000,50.51,50.54,50.51,50.54,177,0
+BRHY.US,D,20240806,000000,50.76,50.97,50.76,50.8,17059,0
+BRHY.US,D,20240807,000000,50.96,50.96,50.82,50.835,757,0
+BRHY.US,D,20240808,000000,50.91,50.91,50.895,50.895,695,0
+BRHY.US,D,20240809,000000,50.9799,50.98,50.9458,50.95,1399,0
+BRHY.US,D,20240812,000000,50.99,51.02,50.955,50.955,2048,0
+BRHY.US,D,20240813,000000,51.05,51.09,51.05,51.065,1143,0
+BRHY.US,D,20240814,000000,51.17,51.24,51.14,51.185,804,0
+BRHY.US,D,20240815,000000,51.275,51.275,51.275,51.275,1194,0
+BRHY.US,D,20240816,000000,51.3825,51.3825,51.38,51.38,367,0
+BRHY.US,D,20240819,000000,51.47,51.5,51.47,51.5,977,0
+BRHY.US,D,20240820,000000,51.58,51.58,51.5351,51.5351,429,0
+BRHY.US,D,20240821,000000,51.61,51.65,51.6,51.605,1131,0
+BRHY.US,D,20240822,000000,51.58,51.58,51.58,51.58,49,0
+BRHY.US,D,20240823,000000,51.7,51.78,51.6672,51.78,952,0
+BRHY.US,D,20240826,000000,51.83,51.84,51.805,51.805,1612,0
+BRHY.US,D,20240827,000000,51.82,51.82,51.79,51.79,924,0
+BRHY.US,D,20240828,000000,51.785,51.785,51.785,51.785,80,0
+BRHY.US,D,20240829,000000,51.86,51.86,51.79,51.79,798,0
+BRHY.US,D,20240830,000000,51.89,51.89,51.89,51.89,209,0
+BRHY.US,D,20240903,000000,51.45,51.45,51.42,51.42,816,0
+BRHY.US,D,20240904,000000,51.41,51.495,51.39,51.495,709,0
+BRHY.US,D,20240905,000000,51.5392,51.5799,51.4815,51.53,8574,0
+BRHY.US,D,20240906,000000,51.57,51.57,51.555,51.555,507,0
+BRHY.US,D,20240909,000000,51.58,51.58,51.58,51.58,133,0
+BRHY.US,D,20240910,000000,51.61,51.61,51.56,51.56,425,0
+BRHY.US,D,20240911,000000,51.5764,51.5764,51.5764,51.5764,6,0
+BRHY.US,D,20240912,000000,51.61,51.63,51.586,51.63,2162,0
+BRHY.US,D,20240913,000000,51.73,51.78,51.7115,51.78,598,0
+BRHY.US,D,20240916,000000,51.8454,51.8454,51.845,51.845,247,0
+BRHY.US,D,20240917,000000,51.93,51.97,51.93,51.97,2141,0
+BRHY.US,D,20240918,000000,51.92,51.96,51.88,51.91,1553,0
+BRHY.US,D,20240919,000000,52.112,52.112,52.112,52.112,82,0
+BRHY.US,D,20240920,000000,52.07,52.095,52.0301,52.095,390,0
+BRHY.US,D,20240923,000000,52.12,52.12,52.07,52.07,945,0
+BRHY.US,D,20240924,000000,52.07,52.07,52.05,52.05,471,0
+BRHY.US,D,20240925,000000,52.05,52.06,52.02,52.02,450,0
+BRHY.US,D,20240926,000000,52.07,52.12,52.0599,52.06,3123,0
+BRHY.US,D,20240927,000000,52.077,52.105,52.07,52.09,969,0
+BRHY.US,D,20240930,000000,52.17,52.2,52.11,52.2,1062,0
+BRHY.US,D,20241001,000000,51.96,51.96,51.53,51.76,32123,0
+BRHY.US,D,20241002,000000,51.7436,51.7436,51.73,51.73,413,0
+BRHY.US,D,20241003,000000,51.6507,51.67,51.64,51.67,1023,0
+BRHY.US,D,20241004,000000,51.6432,51.65,51.6432,51.65,316,0
+BRHY.US,D,20241007,000000,51.56,51.56,51.31,51.435,1777,0
+BRHY.US,D,20241008,000000,51.52,51.52,51.4725,51.48,624,0
+BRHY.US,D,20241009,000000,51.53,51.53,51.456,51.48,452,0
+BRHY.US,D,20241010,000000,51.5094,51.5094,51.45,51.45,367,0
+BRHY.US,D,20241011,000000,51.55,51.55,51.5362,51.5362,360,0
+BRHY.US,D,20241014,000000,51.54,51.58,51.52,51.58,1911,0
+BRHY.US,D,20241015,000000,51.57,51.6127,51.57,51.605,378,0
+BRHY.US,D,20241016,000000,51.71,51.71,51.71,51.71,123,0
+BRHY.US,D,20241017,000000,51.7,51.7,51.63,51.63,410,0
+BRHY.US,D,20241018,000000,51.71,51.71,51.67,51.69,406,0
+BRHY.US,D,20241021,000000,51.615,51.615,51.615,51.615,235,0
+BRHY.US,D,20241022,000000,51.605,51.605,51.605,51.605,78,0
+BRHY.US,D,20241023,000000,51.61,51.61,51.44,51.44,372,0
+BRHY.US,D,20241024,000000,51.41,51.4463,51.41,51.4463,313,0
+BRHY.US,D,20241025,000000,51.57,51.57,51.53,51.53,384,0
+BRHY.US,D,20241028,000000,51.5694,51.5694,51.525,51.525,310,0
+BRHY.US,D,20241029,000000,51.48,51.505,51.48,51.505,158,0
+BRHY.US,D,20241030,000000,51.5177,51.5177,51.5177,51.5177,58,0
+BRHY.US,D,20241031,000000,51.48,51.48,51.42,51.42,1017,0
+BRHY.US,D,20241104,000000,51.19,51.19,51.19,51.19,26,0
+BRHY.US,D,20241105,000000,51.16,51.23,51.16,51.215,1495,0
+BRHY.US,D,20241106,000000,51.23,51.255,51.23,51.25,985,0
+BRHY.US,D,20241107,000000,51.3301,51.425,51.3301,51.425,1292,0
+BRHY.US,D,20241108,000000,51.61,51.61,51.61,51.61,88,0
+BRHY.US,D,20241111,000000,51.55,51.6,51.55,51.565,711,0
+BRHY.US,D,20241112,000000,51.5242,51.5242,51.41,51.46,1042,0
+BRHY.US,D,20241115,000000,51.35,51.3572,51.34,51.345,1260,0
+BRHY.US,D,20241119,000000,51.37,51.38,51.37,51.38,294,0
+BRHY.US,D,20241120,000000,51.475,51.52,51.475,51.52,637,0
+BRHY.US,D,20241121,000000,51.52,51.56,51.52,51.56,169,0
+BRHY.US,D,20241122,000000,51.5412,51.5535,51.5412,51.5535,1297,0
+BRHY.US,D,20241127,000000,51.6548,51.685,51.6548,51.685,327,0
+BRHY.US,D,20241129,000000,51.7912,51.82,51.7912,51.8,2879,0
+BRHY.US,D,20241202,000000,51.34,51.42,51.3399,51.38,1489,0
+BRHY.US,D,20241204,000000,51.43,51.49,51.35,51.445,2097,0
+BRHY.US,D,20241205,000000,51.3801,51.46,51.37,51.46,748,0
+BRHY.US,D,20241206,000000,51.461,51.52,51.461,51.505,2805,0
+BRHY.US,D,20241209,000000,51.5496,51.5496,51.5039,51.51,2324,0
+BRHY.US,D,20241210,000000,51.55,51.5599,51.455,51.455,3729,0
+BRHY.US,D,20241211,000000,51.49,51.54,51.49,51.51,1560,0
+BRHY.US,D,20241212,000000,51.44,51.44,51.44,51.44,258,0
+BRHY.US,D,20241213,000000,51.42,51.42,51.375,51.375,300,0
+BRHY.US,D,20241216,000000,51.42,51.44,51.4021,51.425,1160,0
+BRHY.US,D,20241217,000000,51.251,51.285,51.251,51.285,269,0
+BRHY.US,D,20241218,000000,50.865,50.865,50.5427,50.5427,334,0
+BRHY.US,D,20241219,000000,50.5324,50.5324,50.4388,50.4388,819,0
+BRHY.US,D,20241226,000000,50.485,50.53,50.485,50.53,606,0
+BRHY.US,D,20241227,000000,50.5291,50.5291,50.525,50.525,1119,0
+BRHY.US,D,20241230,000000,50.6828,50.7279,50.6828,50.7279,822,0
+BRHY.US,D,20241231,000000,50.79,50.79,50.7597,50.765,1498,0
+BRHY.US,D,20250102,000000,50.84,50.85,50.84,50.84,1277,0
+BRHY.US,D,20250106,000000,50.99,51.11,50.99,51.015,717,0
+BRHY.US,D,20250107,000000,50.93,50.93,50.9,50.925,1155,0
+BRHY.US,D,20250108,000000,50.9,50.9099,50.9,50.9099,346,0
+BRHY.US,D,20250114,000000,50.77,50.77,50.74,50.74,738,0
+BRHY.US,D,20250121,000000,51.31,51.34,51.2847,51.31,1022,0
+BRHY.US,D,20250122,000000,51.31,51.36,51.29,51.305,2217,0
+BRHY.US,D,20250123,000000,51.2995,51.2995,51.23,51.27,739,0
+BRHY.US,D,20250127,000000,51.29,51.3623,51.29,51.3623,1831,0
+BRHY.US,D,20250129,000000,51.38,51.38,51.355,51.355,663,0
+BRHY.US,D,20250203,000000,50.99,51.0499,50.985,51.02,1612,0
+BRHY.US,D,20250204,000000,51.09,51.1,51.077,51.1,2005,0
+BRHY.US,D,20250205,000000,51.24,51.26,51.24,51.26,163,0
+BRHY.US,D,20250210,000000,51.21,51.21,51.175,51.175,1151,0
+BRHY.US,D,20250211,000000,51.148,51.17,51.145,51.145,689,0
+BRHY.US,D,20250212,000000,51.03,51.13,51,51.01,1192,0
+BRHY.US,D,20250213,000000,51.11,51.175,51.11,51.175,378,0
+BRHY.US,D,20250219,000000,51.29,51.29,51.2136,51.25,973,0
+BRHY.US,D,20250220,000000,51.2885,51.3691,51.2885,51.33,7360,0
+BRHY.US,D,20250221,000000,51.33,51.35,51.265,51.28,5536,0
+BRHY.US,D,20250224,000000,51.32,51.32,51.2801,51.2801,289,0
+BRHY.US,D,20250225,000000,51.38,51.39,51.38,51.39,337,0
+BRHY.US,D,20250227,000000,51.46,51.47,51.365,51.365,2006,0
+BRHY.US,D,20250228,000000,51.3611,51.465,51.3611,51.465,804,0
+BRHY.US,D,20250303,000000,51.27,51.27,51.1053,51.1053,1172,0
+BRHY.US,D,20250304,000000,50.93,51.06,50.93,51.06,325,0
+BRHY.US,D,20250305,000000,51.07,51.105,51.07,51.105,531,0
+BRHY.US,D,20250306,000000,50.98,51.046,50.96,50.96,1555,0
+BRHY.US,D,20250307,000000,50.926,51.005,50.926,51.005,432,0
+BRHY.US,D,20250310,000000,50.88,50.88,50.835,50.835,327,0
+BRHY.US,D,20250311,000000,50.771,50.771,50.565,50.6316,10742,0
+BRHY.US,D,20250312,000000,50.75,50.75,50.71,50.71,1310,0
+BRHY.US,D,20250313,000000,50.49,50.49,50.475,50.475,893,0
+BRHY.US,D,20250314,000000,50.54,50.645,50.54,50.645,504,0
+BRHY.US,D,20250317,000000,50.72,50.75,50.72,50.745,3782,0
+BRHY.US,D,20250318,000000,50.695,50.695,50.68,50.68,109,0
+BRHY.US,D,20250320,000000,50.95,50.9781,50.91,50.91,2068,0
+BRHY.US,D,20250321,000000,50.89,50.895,50.8737,50.895,498,0
+BRHY.US,D,20250325,000000,51.075,51.22,51.01,51.01,3503,0
+BRHY.US,D,20250326,000000,51.16,51.16,50.835,50.835,441,0
+BRHY.US,D,20250328,000000,50.64,50.68,50.611,50.665,19953,0
+BRHY.US,D,20250331,000000,50.44,50.72,50.44,50.67,3118,0
+BRHY.US,D,20250401,000000,50.4,50.455,50.4,50.455,626,0
+BRHY.US,D,20250402,000000,50.45,50.67,50.45,50.55,2390,0
+BRHY.US,D,20250403,000000,50.02,50.095,50.02,50.0442,1057,0
+BRHY.US,D,20250404,000000,49.2,49.71,48.9201,49.4259,6786,0
+BRHY.US,D,20250407,000000,48.4,49.0616,48.27,48.985,3455,0
+BRHY.US,D,20250408,000000,49.18,49.235,48.6801,48.6801,1047,0
+BRHY.US,D,20250409,000000,48.3,49.78,48.3,49.78,1042,0
+BRHY.US,D,20250410,000000,49.08,49.2,49,49.2,1055,0
+BRHY.US,D,20250411,000000,49,49.2713,49,49.2713,809,0
+BRHY.US,D,20250414,000000,49.63,49.63,49.47,49.505,3836,0
+BRHY.US,D,20250415,000000,49.65,49.65,49.6241,49.6241,251,0
+BRHY.US,D,20250417,000000,49.803,50.09,49.803,49.8706,2805,0
+BRHY.US,D,20250421,000000,49.68,49.68,49.58,49.6759,1019,0
+BRHY.US,D,20250422,000000,49.82,49.86,49.82,49.85,2152,0
+BRHY.US,D,20250423,000000,50.3616,50.3616,50.1399,50.1401,1919,0
+BRHY.US,D,20250424,000000,50.295,50.33,50.19,50.33,6942,0
+BRHY.US,D,20250425,000000,50.47,50.57,50.47,50.57,456,0
+BRHY.US,D,20250428,000000,50.54,50.565,50.48,50.565,367,0
+BRHY.US,D,20250429,000000,50.55,50.64,50.55,50.64,321,0
+BRHY.US,D,20250430,000000,50.45,50.4788,50.38,50.4788,1439,0
+BRHY.US,D,20250501,000000,50.21,50.21,50.2037,50.2037,516,0
+BRHY.US,D,20250502,000000,50.36,50.405,50.315,50.405,3197,0
+BRHY.US,D,20250505,000000,50.3085,50.39,50.3085,50.3699,5171,0
+BRHY.US,D,20250506,000000,50.52,50.64,50.355,50.5138,2512,0
+BRHY.US,D,20250507,000000,50.347,50.3794,50.3201,50.3201,673,0
+BRHY.US,D,20250508,000000,50.41,50.41,50.393,50.395,433,0
+BRHY.US,D,20250509,000000,50.52,50.52,50.47,50.485,3307,0
+BRHY.US,D,20250512,000000,50.79,50.8458,50.75,50.8458,1295,0
+BRHY.US,D,20250513,000000,50.95,51.02,50.9,51.01,10353,0
+BRHY.US,D,20250514,000000,50.95,50.97,50.885,50.885,3598,0
+BRHY.US,D,20250515,000000,50.91,50.96,50.86,50.89,3153,0
+BRHY.US,D,20250516,000000,50.97,50.98,50.9276,50.98,3916,0
+BRHY.US,D,20250519,000000,50.85,50.975,50.85,50.975,366,0
+BRHY.US,D,20250520,000000,50.94,50.9894,50.915,50.955,8753,0
+BRHY.US,D,20250521,000000,50.88,50.88,50.72,50.72,559,0
+BRHY.US,D,20250522,000000,50.65,50.89,50.5,50.805,11318,0
+BRHY.US,D,20250527,000000,50.97,51.13,50.96,51.0803,7378,0
+BRHY.US,D,20250528,000000,51.08,51.08,51.0099,51.055,4033,0
+BRHY.US,D,20250529,000000,51.18,51.2499,51.07,51.12,5430,0
+BRHY.US,D,20250530,000000,51.08,51.18,51.03,51.145,2248,0
+BRHY.US,D,20250602,000000,50.95,50.95,50.61,50.695,8080,0
+BRHY.US,D,20250603,000000,50.9,50.925,50.82,50.925,3118,0
+BRHY.US,D,20250605,000000,50.98,51.01,50.96,50.96,1674,0
+BRHY.US,D,20250606,000000,51.03,51.14,51,51,1296,0
+BRHY.US,D,20250609,000000,51.03,51.21,50.99,51.065,6738,0
+BRHY.US,D,20250610,000000,51.037,51.055,51.02,51.055,4153,0
+BRHY.US,D,20250612,000000,51.14,51.16,51.1,51.13,2879,0
+BRHY.US,D,20250616,000000,51.2,51.2,51.17,51.17,1652,0
+BRHY.US,D,20250617,000000,51.17,51.17,51.095,51.095,666,0
+BRHY.US,D,20250618,000000,51.12,51.305,51.12,51.16,4382,0
+BRHY.US,D,20250620,000000,51.31,51.345,51.31,51.315,1426,0
+BRHY.US,D,20250623,000000,51.3564,51.41,51.32,51.41,3030,0
+BRHY.US,D,20250624,000000,51.4686,51.59,51.4686,51.5676,13459,0
+BRHY.US,D,20250626,000000,51.64,51.72,51.6399,51.69,1427,0
+BRHY.US,D,20250627,000000,51.72,51.79,51.715,51.715,2269,0
+BRHY.US,D,20250630,000000,51.785,51.83,51.78,51.83,944,0
+BRHY.US,D,20250701,000000,51.45,51.45,51.39,51.425,910,0
+BRHY.US,D,20250702,000000,51.43,51.62,51.4299,51.465,1696,0
+BRHY.US,D,20250703,000000,51.58,51.64,51.53,51.6166,3356,0
+BRHY.US,D,20250707,000000,51.59,51.59,51.48,51.48,2148,0
+BRHY.US,D,20250708,000000,51.4422,51.46,51.415,51.415,594,0
+BRHY.US,D,20250709,000000,51.5,51.51,51.47,51.47,461,0
+BRHY.US,D,20250710,000000,51.56,51.56,51.515,51.515,411,0
+BRHY.US,D,20250711,000000,51.5,51.5,51.45,51.45,588,0
+BRHY.US,D,20250714,000000,51.4109,51.519,51.4109,51.475,20239,0
+BRHY.US,D,20250715,000000,51.54,51.54,51.34,51.34,7467,0
+BRHY.US,D,20250716,000000,51.41,51.4235,51.3825,51.415,5035,0
+BRHY.US,D,20250717,000000,51.47,51.54,51.465,51.505,7711,0
+BRHY.US,D,20250718,000000,51.5376,51.728,51.5376,51.575,3298,0
+BRHY.US,D,20250721,000000,51.67,51.83,51.6675,51.685,5433,0
+BRHY.US,D,20250722,000000,51.6312,51.72,51.6312,51.72,3759,0
+BRHY.US,D,20250723,000000,51.74,51.81,51.71,51.785,4125,0
+BRHY.US,D,20250724,000000,51.75,51.79,51.729,51.755,3991,0
+BRHY.US,D,20250725,000000,51.75,51.8,51.73,51.78,5379,0
+BRHY.US,D,20250728,000000,51.78,51.92,51.74,51.83,12639,0
+BRHY.US,D,20250729,000000,51.82,51.94,51.74,51.855,13977,0
+BRHY.US,D,20250730,000000,51.85,51.95,51.73,51.755,22818,0
+BRHY.US,D,20250731,000000,51.7368,51.9,51.72,51.7231,11836,0
+BRHY.US,D,20250801,000000,51.381,51.45,51.36,51.44,9901,0
+BRHY.US,D,20250804,000000,51.52,51.58,51.5045,51.5705,4213,0
+BRHY.US,D,20250805,000000,51.5486,51.63,51.5486,51.605,7555,0
+BRHY.US,D,20250806,000000,51.59,51.62,51.5784,51.6,1278,0
+BRHY.US,D,20250807,000000,51.6376,51.67,51.5754,51.585,2167,0
+BRHY.US,D,20250808,000000,51.57,51.6,51.5548,51.59,1643,0
+BRHY.US,D,20250811,000000,51.585,51.76,51.585,51.605,15571,0
+BRHY.US,D,20250812,000000,51.63,51.81,51.61,51.67,6097,0
+BRHY.US,D,20250813,000000,51.71,51.88,51.6599,51.7884,14543,0
+BRHY.US,D,20250814,000000,51.74,51.89,51.71,51.74,2585,0
+BRHY.US,D,20250815,000000,51.73,51.81,51.65,51.71,6971,0
+BRHY.US,D,20250818,000000,51.75,51.75,51.7175,51.725,10030,0
+BRHY.US,D,20250819,000000,51.74,51.8999,51.7,51.72,16541,0
+BRHY.US,D,20250820,000000,51.695,51.73,51.63,51.715,12396,0
+BRHY.US,D,20250821,000000,51.68,51.75,51.63,51.666,30477,0
+BRHY.US,D,20250822,000000,51.7,52.05,51.7,52.0056,21749,0
+BRHY.US,D,20250825,000000,52.02,52.045,51.84,51.975,27700,0
+BRHY.US,D,20250826,000000,52.01,52.105,51.96,52.03,20935,0
+BRHY.US,D,20250827,000000,52.08,52.21,52.08,52.16,18154,0
+BRHY.US,D,20250828,000000,52.15,52.16,52.074,52.135,24925,0
+BRHY.US,D,20250829,000000,52.08,52.2,52.04,52.0885,10201,0
+BRHY.US,D,20250902,000000,51.68,51.74,51.66,51.715,12016,0
+BRHY.US,D,20250903,000000,51.74,51.9,51.72,51.7876,10925,0
+BRHY.US,D,20250904,000000,51.8359,51.98,51.823,51.91,4225,0
+BRHY.US,D,20250905,000000,51.98,52.0471,51.98,52.005,2394,0
+BRHY.US,D,20250908,000000,52.07,52.0886,52.03,52.03,4679,0
+BRHY.US,D,20250909,000000,52.06,52.06,51.9501,52.01,4287,0
+BRHY.US,D,20250910,000000,52.04,52.07,52.04,52.055,8474,0
+BRHY.US,D,20250911,000000,52.1,52.255,52.1,52.2096,11618,0
+BRHY.US,D,20250912,000000,52.2,52.23,52.1555,52.215,8238,0
+BRHY.US,D,20250915,000000,52.25,52.27,52.2011,52.265,6533,0
+BRHY.US,D,20250916,000000,52.29,52.29,52.26,52.265,4952,0
+BRHY.US,D,20250917,000000,52.29,52.29,52.19,52.205,14812,0
+BRHY.US,D,20250918,000000,52.255,52.28,52.2,52.27,5965,0
+BRHY.US,D,20250919,000000,52.36,52.36,52.3105,52.33,4037,0
+BRHY.US,D,20250922,000000,52.33,52.48,52.31,52.345,42177,0
+BRHY.US,D,20250923,000000,52.4,52.4,52.33,52.35,15859,0
+BRHY.US,D,20250924,000000,52.3,52.34,52.2401,52.3198,14941,0
+BRHY.US,D,20250925,000000,52.15,52.24,52.07,52.1,9084,0
+BRHY.US,D,20250926,000000,52.13,52.13,52.1007,52.125,4237,0
+BRHY.US,D,20250929,000000,52.18,52.27,52.18,52.2452,7317,0
+BRHY.US,D,20250930,000000,52.22,52.315,52.18,52.265,8691,0
+BRHY.US,D,20251001,000000,52.07,52.105,51.9817,52.1,9419,0
+BRHY.US,D,20251002,000000,52.1,52.1,52.0282,52.04,16160,0
+BRHY.US,D,20251003,000000,52.1,52.1,52.04,52.055,5831,0
+BRHY.US,D,20251006,000000,52.05,52.17,52.0494,52.07,9848,0
+BRHY.US,D,20251007,000000,52.05,52.135,52.03,52.055,16376,0
+BRHY.US,D,20251008,000000,52.0345,52.06,52.005,52.005,5492,0
+BRHY.US,D,20251009,000000,51.92,52.02,51.7801,51.815,10569,0
+BRHY.US,D,20251010,000000,51.8,51.91,51.555,51.555,9930,0
+BRHY.US,D,20251013,000000,51.65,51.729,51.6499,51.725,5069,0
+BRHY.US,D,20251014,000000,51.55,51.88,51.55,51.7653,8527,0
+BRHY.US,D,20251015,000000,52.07,52.07,51.9001,51.9412,13163,0
+BRHY.US,D,20251016,000000,51.949,51.95,51.8399,51.845,10963,0
+BRHY.US,D,20251017,000000,51.9,52.01,51.7864,51.91,20523,0
+BRHY.US,D,20251020,000000,52.03,52.17,52.0214,52.1136,9846,0
+BRHY.US,D,20251021,000000,52.129,52.32,52.11,52.14,11857,0
+BRHY.US,D,20251022,000000,52.11,52.12,52.03,52.1,8907,0
+BRHY.US,D,20251023,000000,52.1,52.195,52.1,52.1542,3817,0
+BRHY.US,D,20251024,000000,52.25,52.39,52.2203,52.3078,10993,0
+BRHY.US,D,20251027,000000,52.46,52.55,52.3,52.475,17347,0
+BRHY.US,D,20251028,000000,52.46,52.64,52.454,52.495,23352,0
+BRHY.US,D,20251029,000000,52.46,52.57,52.325,52.335,12250,0
+BRHY.US,D,20251030,000000,52.21,52.32,52.21,52.235,11162,0
+BRHY.US,D,20251031,000000,52.24,52.355,52.195,52.275,20225,0
+BRHY.US,D,20251103,000000,51.93,51.93,51.7801,51.795,6682,0
+BRHY.US,D,20251104,000000,51.78,51.9184,51.7601,51.78,10307,0
+BRHY.US,D,20251105,000000,52,52,51.77,51.845,8176,0
+BRHY.US,D,20251106,000000,51.8202,51.932,51.807,51.8533,14048,0
+BRHY.US,D,20251107,000000,51.82,51.9,51.7797,51.8862,9012,0
+BRHY.US,D,20251110,000000,51.99,52.0599,51.82,52.055,12581,0
+BRHY.US,D,20251111,000000,52.07,52.15,52.07,52.145,9470,0
+BRHY.US,D,20251112,000000,52.11,52.15,52.058,52.08,18236,0
+BRHY.US,D,20251113,000000,52.05,52.05,51.85,51.8635,13450,0
+BRHY.US,D,20251114,000000,51.74,51.94,51.74,51.875,5305,0
+BRHY.US,D,20251117,000000,51.82,51.89,51.75,51.75,5987,0
+BRHY.US,D,20251118,000000,51.679,51.75,51.6735,51.7309,5848,0
+BRHY.US,D,20251119,000000,51.768,51.7999,51.7312,51.7482,3147,0
+BRHY.US,D,20251120,000000,51.89,51.904,51.694,51.7,4246,0
+BRHY.US,D,20251121,000000,51.78,51.92,51.68,51.8709,10011,0
+BRHY.US,D,20251124,000000,51.911,52.04,51.87,52.015,9170,0
+BRHY.US,D,20251125,000000,52.0082,52.215,51.97,52.175,5871,0
+BRHY.US,D,20251126,000000,52.17,52.23,52.15,52.205,3244,0
+BRHY.US,D,20251128,000000,52.24,52.38,52.24,52.2766,5426,0
+BRHY.US,D,20251201,000000,51.29,51.37,51.275,51.3428,11569,0
+BRHY.US,D,20251202,000000,51.32,51.38,51.2948,51.38,8263,0
+BRHY.US,D,20251203,000000,51.38,51.57,51.38,51.5453,19340,0
+BRHY.US,D,20251204,000000,51.47,51.48,51.4,51.48,8773,0
+BRHY.US,D,20251205,000000,51.51,51.51,51.45,51.4972,13319,0
+BRHY.US,D,20251208,000000,51.49,51.49,51.38,51.4192,4492,0
+BRHY.US,D,20251209,000000,51.52,51.52,51.35,51.37,15106,0
+BRHY.US,D,20251210,000000,51.3545,51.455,51.35,51.455,5900,0
+BRHY.US,D,20251211,000000,51.45,51.46,51.36,51.4251,13623,0
+BRHY.US,D,20251212,000000,51.44,51.44,51.37,51.3961,4563,0
+BRHY.US,D,20251215,000000,51.39,51.485,51.3701,51.45,7489,0
+BRHY.US,D,20251216,000000,51.3801,51.4,51.35,51.3835,7089,0
+BRHY.US,D,20251217,000000,51.39,51.3996,51.32,51.385,8252,0
+BRHY.US,D,20251218,000000,51.44,51.46,51.395,51.45,10734,0
+BRHY.US,D,20251219,000000,51.2558,51.27,51.235,51.245,4241,0
+BRHY.US,D,20251222,000000,51.31,51.34,51.23,51.255,9721,0
+BRHY.US,D,20251223,000000,51.29,51.3547,51.2815,51.3547,5069,0
+BRHY.US,D,20251224,000000,51.38,51.4,51.355,51.385,3198,0
+BRHY.US,D,20251226,000000,51.42,51.49,51.38,51.43,6904,0
+BRHY.US,D,20251229,000000,51.4,51.45,51.3888,51.445,11496,0
+BRHY.US,D,20251230,000000,51.45,51.5104,51.4403,51.5091,6209,0
+BRHY.US,D,20251231,000000,51.49,51.51,51.4455,51.4455,6425,0
+BRHY.US,D,20260102,000000,51.47,51.51,51.3996,51.483,13425,0
+BRHY.US,D,20260105,000000,51.49,51.6,51.49,51.515,6162,0
+BRHY.US,D,20260106,000000,51.55,51.62,51.5445,51.605,8192,0
+BRHY.US,D,20260107,000000,51.61,51.7,51.582,51.61,7512,0
+BRHY.US,D,20260108,000000,51.55,51.61,51.55,51.595,5445,0
+BRHY.US,D,20260109,000000,51.61,51.7,51.61,51.695,4067,0
+BRHY.US,D,20260112,000000,51.62,51.68,51.57,51.6696,5491,0
+BRHY.US,D,20260113,000000,51.67,51.6851,51.645,51.6851,12540,0
+BRHY.US,D,20260114,000000,51.6569,51.68,51.6492,51.68,4521,0
+BRHY.US,D,20260115,000000,51.6716,51.76,51.655,51.685,2546,0
+BRHY.US,D,20260116,000000,51.72,51.81,51.705,51.75,7865,0
+BRHY.US,D,20260120,000000,51.5,51.82,51.4901,51.685,16485,0
+BRHY.US,D,20260121,000000,51.66,51.73,51.6599,51.7013,7335,0
+BRHY.US,D,20260122,000000,51.78,51.815,51.77,51.805,3725,0
+BRHY.US,D,20260123,000000,51.81,51.81,51.7377,51.7377,6726,0
+BRHY.US,D,20260126,000000,51.77,51.7905,51.75,51.755,7868,0
+BRHY.US,D,20260127,000000,51.75,51.82,51.745,51.765,7439,0
+BRHY.US,D,20260128,000000,51.68,51.8,51.68,51.7159,12916,0
+BRHY.US,D,20260129,000000,51.61,51.98,51.59,51.6988,20099,0
+BRHY.US,D,20260130,000000,51.67,51.735,51.61,51.72,174315,0
+BRHY.US,D,20260202,000000,51.43,51.49,51.43,51.44,5065,0
+BRHY.US,D,20260203,000000,51.45,51.45,51.3599,51.405,41300,0
+BRHY.US,D,20260204,000000,51.43,51.43,51.355,51.36,11235,0
+BRHY.US,D,20260205,000000,51.31,51.44,51.31,51.3502,7099,0
+BRHY.US,D,20260206,000000,51.415,51.5,51.408,51.5,5249,0
+BRHY.US,D,20260209,000000,51.5,51.61,51.47,51.5436,22294,0
+BRHY.US,D,20260210,000000,51.56,51.62,51.4738,51.4738,8757,0
+BRHY.US,D,20260211,000000,51.555,51.555,51.5,51.515,12342,0
+BRHY.US,D,20260212,000000,51.58,51.62,51.515,51.5237,13998,0
+BRHY.US,D,20260213,000000,51.51,51.5696,51.51,51.53,12667,0
+BRHY.US,D,20260217,000000,51.53,51.63,51.5,51.54,7331,0
+BRHY.US,D,20260218,000000,51.58,51.5836,51.54,51.56,5672,0

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

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

daily/us/nasdaq etfs/bscv.us.txt

@@ -0,0 +1,1105 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCV.US,D,20210917,000000,19.7481,19.773,19.7481,19.7531,3029.0585832732,0
+BSCV.US,D,20210920,000000,19.8227,19.8227,19.8227,19.8227,1696.5543924243,0
+BSCV.US,D,20210921,000000,19.8207,19.8207,19.8127,19.8127,1041.8674277128,0
+BSCV.US,D,20210922,000000,19.8327,19.8377,19.8327,19.8377,2125.9727241167,0
+BSCV.US,D,20210923,000000,19.7631,19.7631,19.7392,19.7392,173.97979246556,0
+BSCV.US,D,20210924,000000,19.6994,19.6994,19.6994,19.6994,1343.5664897918,0
+BSCV.US,D,20210927,000000,19.7044,19.7044,19.6546,19.6546,1637.2202435487,0
+BSCV.US,D,20210928,000000,19.5553,19.5632,19.5353,19.5353,455.5655837393,0
+BSCV.US,D,20210930,000000,19.5453,19.5453,19.5205,19.5205,477.6901816251,0
+BSCV.US,D,20211001,000000,19.6139,19.6198,19.6139,19.6198,138.78156855634,0
+BSCV.US,D,20211004,000000,19.5751,19.605,19.5751,19.605,1529.6142447406,0
+BSCV.US,D,20211005,000000,19.5353,19.5353,19.5353,19.5353,115.65130713029,0
+BSCV.US,D,20211006,000000,19.5353,19.5353,19.4965,19.5155,13083.682658826,0
+BSCV.US,D,20211007,000000,19.5055,19.5105,19.4568,19.4568,2048.5366315165,0
+BSCV.US,D,20211008,000000,19.3673,19.3673,19.3673,19.3673,141.79855917713,0
+BSCV.US,D,20211011,000000,19.3574,19.3673,19.3464,19.3464,630.55103974513,0
+BSCV.US,D,20211012,000000,19.3772,19.3971,19.3673,19.3922,4723.601648617,0
+BSCV.US,D,20211013,000000,19.4667,19.4667,19.4617,19.4617,100.56635402634,0
+BSCV.US,D,20211014,000000,19.5254,19.5264,19.5254,19.5264,1059.9693714376,0
+BSCV.US,D,20211015,000000,19.4767,19.4867,19.4568,19.4568,2009.3157534462,0
+BSCV.US,D,20211019,000000,19.3574,19.3574,19.3176,19.3176,870.90462586807,0
+BSCV.US,D,20211020,000000,19.2928,19.3076,19.2878,19.2878,2423.6491320347,0
+BSCV.US,D,20211021,000000,19.2251,19.239,19.2241,19.2241,1332.504190849,0
+BSCV.US,D,20211022,000000,19.258,19.2977,19.249,19.2679,1651.2995331124,0
+BSCV.US,D,20211027,000000,19.4469,19.4767,19.4469,19.4519,2561.4250370508,0
+BSCV.US,D,20211028,000000,19.4419,19.4469,19.4071,19.4121,27397.291827395,0
+BSCV.US,D,20211029,000000,19.3673,19.421,19.3424,19.421,2074.6838835633,0
+BSCV.US,D,20211101,000000,19.3574,19.3872,19.3574,19.3872,1852.4322411651,0
+BSCV.US,D,20211102,000000,19.417,19.4568,19.3981,19.4469,1209.8132389368,0
+BSCV.US,D,20211103,000000,19.427,19.427,19.3872,19.3872,793.46853326779,0
+BSCV.US,D,20211104,000000,19.4687,19.5254,19.4687,19.5205,1643.2542247903,0
+BSCV.US,D,20211105,000000,19.5642,19.6348,19.5642,19.6348,628.5397126646,0
+BSCV.US,D,20211108,000000,19.6248,19.6248,19.5652,19.5652,1439.1045261169,0
+BSCV.US,D,20211109,000000,19.609,19.6448,19.609,19.61,1657.333514354,0
+BSCV.US,D,20211110,000000,19.5453,19.5453,19.4519,19.4519,2126.978387657,0
+BSCV.US,D,20211112,000000,19.4071,19.4071,19.3922,19.3922,720.05509482857,0
+BSCV.US,D,20211115,000000,19.3872,19.3872,19.2828,19.2828,4210.7132430827,0
+BSCV.US,D,20211116,000000,19.2828,19.2828,19.258,19.258,1525.5915905795,0
+BSCV.US,D,20211117,000000,19.3266,19.3266,19.2997,19.3126,557.1376013059,0
+BSCV.US,D,20211118,000000,19.2878,19.3325,19.2878,19.3325,2396.4962164476,0
+BSCV.US,D,20211119,000000,19.3574,19.4071,19.3574,19.4021,1427.0365636337,0
+BSCV.US,D,20211122,000000,19.2928,19.2977,19.1943,19.1943,9601.0698188943,0
+BSCV.US,D,20211123,000000,19.1685,19.1685,19.1048,19.1048,1490.3933666703,0
+BSCV.US,D,20211124,000000,19.0999,19.1297,19.0999,19.1247,1641.2428977098,0
+BSCV.US,D,20211126,000000,19.239,19.2679,19.239,19.245,3810.4591540579,0
+BSCV.US,D,20211129,000000,19.2191,19.3076,19.2142,19.2938,33868.736708989,0
+BSCV.US,D,20211130,000000,19.3872,19.4459,19.3524,19.3524,2967.7131073172,0
+BSCV.US,D,20211201,000000,19.2977,19.3574,19.2977,19.3374,5005.1874398907,0
+BSCV.US,D,20211202,000000,19.3673,19.3772,19.3673,19.3772,2945.5885094314,0
+BSCV.US,D,20211203,000000,19.4071,19.5135,19.3971,19.5135,491295.80366132,0
+BSCV.US,D,20211206,000000,19.5055,19.5254,19.4419,19.4419,4355.5287928806,0
+BSCV.US,D,20211207,000000,19.4965,19.4965,19.4519,19.4519,628.5397126646,0
+BSCV.US,D,20211208,000000,19.422,19.4369,19.3564,19.3624,1957.0212493525,0
+BSCV.US,D,20211209,000000,19.3872,19.427,19.3673,19.3872,1202.773594155,0
+BSCV.US,D,20211210,000000,19.4091,19.416,19.4021,19.4021,807.54782283148,0
+BSCV.US,D,20211213,000000,19.4867,19.4867,19.4857,19.4857,634.57369390618,0
+BSCV.US,D,20211214,000000,19.426,19.4469,19.4021,19.4021,743.18535625462,0
+BSCV.US,D,20211215,000000,19.3772,19.4319,19.3772,19.4319,1932.8853243862,0
+BSCV.US,D,20211216,000000,19.4767,19.5145,19.4767,19.4817,1138.4111275781,0
+BSCV.US,D,20211217,000000,19.5135,19.5363,19.5005,19.5005,1872.5455119704,0
+BSCV.US,D,20211220,000000,19.5055,19.5055,19.4359,19.4419,33669.615328017,0
+BSCV.US,D,20211221,000000,19.3683,19.4419,19.3673,19.4419,7091.9392859372,0
+BSCV.US,D,20211222,000000,19.4409,19.4667,19.427,19.4568,6737.9457197645,0
+BSCV.US,D,20211223,000000,19.417,19.4568,19.417,19.4469,17773.091747075,0
+BSCV.US,D,20211227,000000,19.4568,19.5155,19.4568,19.4955,50143.389781071,0
+BSCV.US,D,20211228,000000,19.5105,19.5155,19.4717,19.4867,12733.711746815,0
+BSCV.US,D,20211229,000000,19.427,19.4469,19.3753,19.4071,25646.431603796,0
+BSCV.US,D,20211230,000000,19.4469,19.4965,19.3981,19.4965,28893.719175307,0
+BSCV.US,D,20211231,000000,19.4568,19.4767,19.427,19.427,13170.169723289,0
+BSCV.US,D,20220103,000000,19.3276,19.3276,19.2679,19.2679,19693.909108978,0
+BSCV.US,D,20220104,000000,21.0935,21.0935,19.2132,19.258,3958.2916944766,0
+BSCV.US,D,20220105,000000,19.2669,19.2679,19.1455,19.1485,13602.605045602,0
+BSCV.US,D,20220106,000000,19.074,19.1387,19.074,19.1087,13582.491774797,0
+BSCV.US,D,20220107,000000,19.0591,19.069,19.0104,19.0352,15286.085812003,0
+BSCV.US,D,20220110,000000,18.9805,19.0104,18.9308,19.0104,3985.4446100637,0
+BSCV.US,D,20220111,000000,19.0252,19.069,19.0222,19.0511,7774.784829776,0
+BSCV.US,D,20220112,000000,19.0989,19.1187,19.0789,19.0889,18170.328845478,0
+BSCV.US,D,20220113,000000,19.0789,19.0789,19.0501,19.0591,951.35770908914,0
+BSCV.US,D,20220114,000000,19.0501,19.0501,18.9656,18.9656,3586.1961845791,0
+BSCV.US,D,20220118,000000,18.8711,18.8711,18.7915,18.8015,6889.8009143443,0
+BSCV.US,D,20220119,000000,18.6822,18.8562,18.6822,18.8413,2193.3521813144,0
+BSCV.US,D,20220120,000000,18.8721,18.8721,18.8065,18.8065,9034.881245726,0
+BSCV.US,D,20220121,000000,18.902,18.9308,18.8811,18.9109,13200.339629496,0
+BSCV.US,D,20220124,000000,18.891,18.901,18.8612,18.8612,5272.6939416008,0
+BSCV.US,D,20220125,000000,18.8811,18.8811,18.8214,18.8313,9033.8755821858,0
+BSCV.US,D,20220126,000000,18.8363,18.8513,18.7021,18.7021,32267.72035289,0
+BSCV.US,D,20220127,000000,18.7419,18.8015,18.722,18.7518,15308.210409889,0
+BSCV.US,D,20220128,000000,18.6822,18.7817,18.6822,18.7817,5716.1915628569,0
+BSCV.US,D,20220131,000000,18.7717,18.7866,18.7319,18.7866,7041.656108924,0
+BSCV.US,D,20220201,000000,18.7915,18.8313,18.7319,18.8115,3563.0659231531,0
+BSCV.US,D,20220202,000000,18.8513,18.8602,18.8214,18.8214,4052.8240672613,0
+BSCV.US,D,20220203,000000,18.7518,18.7518,18.6822,18.7021,15126.185309101,0
+BSCV.US,D,20220204,000000,18.5141,18.5539,18.4843,18.5291,2781.6653523685,0
+BSCV.US,D,20220207,000000,18.4993,18.5639,18.4993,18.5539,6351.7709203034,0
+BSCV.US,D,20220208,000000,18.5091,18.5091,18.4843,18.4943,1827.2906526585,0
+BSCV.US,D,20220209,000000,18.5838,18.5927,18.5241,18.5539,4179.5376733345,0
+BSCV.US,D,20220210,000000,18.3799,18.3849,18.3212,18.3352,3393.1087848486,0
+BSCV.US,D,20220211,000000,18.3948,18.4743,18.3451,18.4505,19289.632365792,0
+BSCV.US,D,20220214,000000,18.3928,18.4047,18.365,18.365,2275.816591616,0
+BSCV.US,D,20220215,000000,18.3352,18.3382,18.2656,18.2656,5667.9197129243,0
+BSCV.US,D,20220216,000000,18.4346,18.4346,18.2357,18.2556,14417.192513215,0
+BSCV.US,D,20220217,000000,18.355,18.355,18.3074,18.3074,1882.602147373,0
+BSCV.US,D,20220218,000000,18.3749,18.3749,18.3054,18.3252,10753.560236036,0
+BSCV.US,D,20220222,000000,18.2854,18.2854,18.2258,18.2556,5693.0613014309,0
+BSCV.US,D,20220223,000000,18.2357,18.2456,18.1561,18.1561,16439.581892685,0
+BSCV.US,D,20220224,000000,18.186,18.1959,18.1473,18.1761,4680.3581163857,0
+BSCV.US,D,20220225,000000,18.1761,18.2258,18.1761,18.2258,7554.5445144584,0
+BSCV.US,D,20220228,000000,18.3749,18.4177,18.3749,18.4177,1047.9014089544,0
+BSCV.US,D,20220301,000000,18.5629,18.5639,18.5241,18.534,3132.6419279204,0
+BSCV.US,D,20220302,000000,18.4047,18.4047,18.3451,18.355,18360.399254588,0
+BSCV.US,D,20220303,000000,18.3004,18.3451,18.3004,18.3352,3140.6872362425,0
+BSCV.US,D,20220304,000000,18.4485,18.4485,18.3948,18.4237,4356.5344564209,0
+BSCV.US,D,20220307,000000,18.2854,18.3451,18.2357,18.2456,8465.675681937,0
+BSCV.US,D,20220308,000000,18.0975,18.1561,18.0478,18.0925,9953.0520579865,0
+BSCV.US,D,20220309,000000,18.0577,18.0875,18.0527,18.0577,8911.1846302736,0
+BSCV.US,D,20220310,000000,17.9136,17.9384,17.8489,17.9136,5102.7368032963,0
+BSCV.US,D,20220311,000000,17.9086,17.9284,17.8936,17.8986,2684.1159889629,0
+BSCV.US,D,20220314,000000,17.7595,17.7595,17.655,17.656,4193.6169628982,0
+BSCV.US,D,20220315,000000,17.7246,17.7345,17.6908,17.7246,1080.0826422428,0
+BSCV.US,D,20220316,000000,17.7793,17.7893,17.7097,17.7495,4948.870281636,0
+BSCV.US,D,20220317,000000,17.8688,17.9484,17.8489,17.9036,10485.048070785,0
+BSCV.US,D,20220318,000000,18.0975,18.0975,17.8887,17.9314,8561.213718262,0
+BSCV.US,D,20220321,000000,17.829,17.829,17.6302,17.6302,6477.4788628363,0
+BSCV.US,D,20220322,000000,17.66,17.6699,17.6302,17.6404,18188.430789203,0
+BSCV.US,D,20220323,000000,17.6699,17.6998,17.6302,17.6644,4847.2982640694,0
+BSCV.US,D,20220324,000000,17.5506,17.6998,17.5506,17.6596,5246.5466895539,0
+BSCV.US,D,20220325,000000,17.6102,17.6102,17.5059,17.5307,14145.663357344,0
+BSCV.US,D,20220328,000000,17.5804,17.6004,17.5407,17.5954,5084.6348595715,0
+BSCV.US,D,20220329,000000,17.6799,17.7395,17.6582,17.7395,4617.0013133491,0
+BSCV.US,D,20220330,000000,17.7495,17.7992,17.7495,17.7595,32822.846627115,0
+BSCV.US,D,20220331,000000,17.829,17.8589,17.7693,17.7844,25663.527883981,0
+BSCV.US,D,20220401,000000,17.6799,17.829,17.6799,17.7992,38974.490502907,0
+BSCV.US,D,20220404,000000,17.7893,17.8389,17.7603,17.806,18455.937290913,0
+BSCV.US,D,20220405,000000,17.5994,17.6004,17.5307,17.5556,5511.0362006432,0
+BSCV.US,D,20220406,000000,17.4303,17.4313,17.3815,17.4313,21062.617187276,0
+BSCV.US,D,20220407,000000,17.4104,17.4313,17.3617,17.3617,12661.303971916,0
+BSCV.US,D,20220408,000000,17.8589,17.8589,17.2523,17.2523,8642.6724650233,0
+BSCV.US,D,20220411,000000,17.0733,17.1031,17.0633,17.0913,8940.3488729413,0
+BSCV.US,D,20220412,000000,17.2324,17.2523,17.1727,17.1727,8022.1780606808,0
+BSCV.US,D,20220413,000000,17.1727,17.2523,17.1628,17.2324,6092.3097269154,0
+BSCV.US,D,20220414,000000,17.2424,17.2424,17.0683,17.0683,3315.6726922483,0
+BSCV.US,D,20220418,000000,16.9938,16.9938,16.8993,16.8993,18882.338631984,0
+BSCV.US,D,20220419,000000,16.8635,16.8706,16.7949,16.7949,2864.12976267,0
+BSCV.US,D,20220420,000000,16.934,16.954,16.9142,16.9142,2977.7697427198,0
+BSCV.US,D,20220421,000000,16.8645,16.8645,16.7303,16.7451,8472.7153267188,0
+BSCV.US,D,20220422,000000,16.6955,16.7551,16.6855,16.7451,28723.762037002,0
+BSCV.US,D,20220425,000000,16.7949,16.944,16.7949,16.8943,31884.56254405,0
+BSCV.US,D,20220426,000000,16.9938,16.9938,16.9042,16.9042,4254.9624388543,0
+BSCV.US,D,20220427,000000,16.9042,16.9042,16.7651,16.7651,7645.0542330821,0
+BSCV.US,D,20220428,000000,16.7551,16.7749,16.7103,16.7504,3496.6921294957,0
+BSCV.US,D,20220429,000000,16.6656,16.6977,16.6457,16.6656,7916.5833889532,0
+BSCV.US,D,20220502,000000,16.596,16.606,16.5364,16.596,6537.8186752521,0
+BSCV.US,D,20220503,000000,16.6557,16.6557,16.6358,16.6384,1279.204023215,0
+BSCV.US,D,20220504,000000,16.596,16.7651,16.5662,16.7651,9366.7502140129,0
+BSCV.US,D,20220505,000000,16.6331,16.6331,16.4866,16.5521,16846.875626492,0
+BSCV.US,D,20220506,000000,16.4568,16.4966,16.451,16.4519,7322.2362366575,0
+BSCV.US,D,20220509,000000,16.4171,16.5065,16.3971,16.4767,8067.4329199927,0
+BSCV.US,D,20220510,000000,16.606,16.6159,16.5612,16.5612,852.80268214333,0
+BSCV.US,D,20220511,000000,16.619,16.6436,16.619,16.6208,902.08019561623,0
+BSCV.US,D,20220512,000000,16.7054,16.7303,16.6607,16.6756,12305.299078662,0
+BSCV.US,D,20220513,000000,16.5762,16.6159,16.5264,16.5264,26622.930901392,0
+BSCV.US,D,20220516,000000,16.6457,16.6457,16.6159,16.6159,2715.2915587111,0
+BSCV.US,D,20220517,000000,16.5383,16.5561,16.4966,16.5015,1270.1530513526,0
+BSCV.US,D,20220518,000000,16.4866,16.5562,16.4767,16.5264,7245.8058075975,0
+BSCV.US,D,20220519,000000,16.6656,16.6656,16.606,16.606,3345.8425984562,0
+BSCV.US,D,20220520,000000,16.6358,16.6855,16.616,16.6855,5536.1777891498,0
+BSCV.US,D,20220523,000000,16.606,16.6557,16.5562,16.5562,6600.1698147484,0
+BSCV.US,D,20220524,000000,16.7551,16.7551,16.7282,16.7402,970.46531635414,0
+BSCV.US,D,20220525,000000,16.8347,16.8545,16.8049,16.8545,7407.7176375799,0
+BSCV.US,D,20220526,000000,16.9042,16.9142,16.8646,16.8993,44236.122145564,0
+BSCV.US,D,20220527,000000,17.0236,17.0236,16.964,16.964,15902.557562185,0
+BSCV.US,D,20220531,000000,16.8943,16.8943,16.8247,16.8297,5254.5919978761,0
+BSCV.US,D,20220601,000000,16.7552,16.7749,16.72,16.7749,2463.8756736452,0
+BSCV.US,D,20220602,000000,16.7449,16.7949,16.7449,16.7701,3856.71967691,0
+BSCV.US,D,20220603,000000,16.7153,16.7153,16.6955,16.7146,9491.4524930056,0
+BSCV.US,D,20220606,000000,16.6955,16.6955,16.6258,16.6258,3528.8733627841,0
+BSCV.US,D,20220607,000000,16.6955,16.7054,16.6656,16.7054,4057.8523849627,0
+BSCV.US,D,20220608,000000,16.6369,16.6955,16.6308,16.6308,1965.0665576746,0
+BSCV.US,D,20220609,000000,16.606,16.606,16.5065,16.5065,7941.7249774598,0
+BSCV.US,D,20220610,000000,16.4269,16.4269,16.2878,16.3375,11993.54338118,0
+BSCV.US,D,20220613,000000,16.0889,16.1005,15.9298,15.969,4734.6639475599,0
+BSCV.US,D,20220614,000000,15.9709,15.9709,15.8105,15.8453,2249.6693395691,0
+BSCV.US,D,20220615,000000,16.0193,16.1485,15.9496,16.1485,4402.794979273,0
+BSCV.US,D,20220616,000000,15.9148,16.1237,15.9148,16.1237,4810.0887130797,0
+BSCV.US,D,20220617,000000,16.1585,16.1784,16.1485,16.1635,401646.93302809,0
+BSCV.US,D,20220621,000000,16.1379,16.1794,16.0398,16.0398,5151.0569103305,0
+BSCV.US,D,20220622,000000,16.2193,16.2293,16.1674,16.1709,8307.8974355126,0
+BSCV.US,D,20220623,000000,16.4077,16.4087,16.299,16.299,3795.8323950712,0
+BSCV.US,D,20220624,000000,16.319,16.319,16.2806,16.2806,10349.260787513,0
+BSCV.US,D,20220627,000000,16.1693,16.2293,16.1693,16.1694,2853.8961849835,0
+BSCV.US,D,20220628,000000,16.1495,16.1495,16.0997,16.1345,614.9168229859,0
+BSCV.US,D,20220629,000000,16.1844,16.2093,16.1844,16.1993,3088.6278922897,0
+BSCV.US,D,20220630,000000,16.2891,16.3188,16.289,16.309,3515.9599748215,0
+BSCV.US,D,20220701,000000,16.4735,16.5084,16.4685,16.5084,2419.5422137716,0
+BSCV.US,D,20220705,000000,16.5084,16.5682,16.4984,16.4984,3126.7467165531,0
+BSCV.US,D,20220706,000000,16.4486,16.4486,16.4087,16.4137,2662.2989367122,0
+BSCV.US,D,20220707,000000,16.3688,16.3868,16.3688,16.3838,451.407129435,0
+BSCV.US,D,20220708,000000,16.3488,16.3489,16.3339,16.3339,14077.883676646,0
+BSCV.US,D,20220711,000000,16.3898,16.4485,16.3898,16.4137,1350.2088804878,0
+BSCV.US,D,20220712,000000,16.5028,16.5582,16.4785,16.4785,4446.8617884119,0
+BSCV.US,D,20220713,000000,16.3792,16.598,16.3792,16.5483,10464.620387258,0
+BSCV.US,D,20220714,000000,16.3888,16.4793,16.3888,16.4793,4213.13320806,0
+BSCV.US,D,20220715,000000,16.4585,16.5931,16.4585,16.5931,5971.6147589479,0
+BSCV.US,D,20220718,000000,16.5084,16.5084,16.4585,16.4783,689.1482176041,0
+BSCV.US,D,20220719,000000,16.4486,16.4835,16.4386,16.4835,148144.79799189,0
+BSCV.US,D,20220720,000000,16.5383,16.5383,16.4624,16.4884,16675.982488283,0
+BSCV.US,D,20220721,000000,16.5568,16.6878,16.5568,16.6579,52873.818634199,0
+BSCV.US,D,20220722,000000,16.8274,16.8274,16.7291,16.7775,2327.254533976,0
+BSCV.US,D,20220725,000000,16.7177,16.7177,16.6679,16.7177,4253.258286232,0
+BSCV.US,D,20220726,000000,16.7277,16.7277,16.6778,16.6778,2438.6016259033,0
+BSCV.US,D,20220727,000000,16.7779,16.8374,16.7779,16.7875,1153.595997445,0
+BSCV.US,D,20220728,000000,16.957,16.9869,16.9296,16.9869,6544.4002498532,0
+BSCV.US,D,20220729,000000,16.9071,17.0268,16.9071,17.0168,6010.7367101656,0
+BSCV.US,D,20220801,000000,17.0367,17.0666,17.0262,17.0262,12214.073795557,0
+BSCV.US,D,20220802,000000,16.9969,16.9969,16.7875,16.8025,6152.1776107219,0
+BSCV.US,D,20220803,000000,16.7975,16.947,16.758,16.947,4789.9312067825,0
+BSCV.US,D,20220804,000000,16.957,17.0068,16.937,17.0018,4379.6522824738,0
+BSCV.US,D,20220805,000000,16.7975,16.7975,16.7377,16.7676,2582.0487803682,0
+BSCV.US,D,20220808,000000,16.8772,16.8772,16.8374,16.8523,7553.545965879,0
+BSCV.US,D,20220809,000000,16.7997,16.7997,16.7925,16.7925,271.8474046153,0
+BSCV.US,D,20220810,000000,16.8772,16.957,16.8673,16.8972,18156.59787283,0
+BSCV.US,D,20220811,000000,17.0168,17.0168,16.8174,16.8274,256359.12444091,0
+BSCV.US,D,20220812,000000,16.8722,16.947,16.8722,16.947,5135.0068790617,0
+BSCV.US,D,20220815,000000,17.0168,17.0268,16.9869,17.0068,12617.330831185,0
+BSCV.US,D,20220816,000000,16.9221,16.947,16.8971,16.947,3606.2414007085,0
+BSCV.US,D,20220817,000000,16.8473,16.8473,16.7576,16.7875,55806.961848572,0
+BSCV.US,D,20220818,000000,16.8374,16.8573,16.8274,16.8473,5824.1550966658,0
+BSCV.US,D,20220819,000000,16.6679,16.6803,16.638,16.638,7004.8355218769,0
+BSCV.US,D,20220822,000000,16.5981,16.5981,16.4878,16.4984,110218.57410371,0
+BSCV.US,D,20220823,000000,16.4884,16.5483,16.4884,16.5084,9015.1019382941,0
+BSCV.US,D,20220824,000000,16.4785,16.4785,16.3888,16.4436,12412.692932508,0
+BSCV.US,D,20220825,000000,16.4785,16.628,16.4785,16.628,7188.4077545138,0
+BSCV.US,D,20220826,000000,16.618,16.628,16.491,16.5183,12251.189492866,0
+BSCV.US,D,20220829,000000,16.3788,16.3987,16.3688,16.3987,16459.307066154,0
+BSCV.US,D,20220830,000000,16.3788,16.3987,16.2798,16.3539,30044.655408239,0
+BSCV.US,D,20220831,000000,16.3489,16.3688,16.2293,16.2293,13519.141963101,0
+BSCV.US,D,20220901,000000,16.0699,16.1196,16.0299,16.1196,6404.9656032055,0
+BSCV.US,D,20220902,000000,16.2592,16.2592,16.1944,16.1944,3797.8386489798,0
+BSCV.US,D,20220906,000000,16.0598,16.0598,16,16,17015.039398837,0
+BSCV.US,D,20220907,000000,16.0698,16.1645,16.0698,16.1645,3462.7942462436,0
+BSCV.US,D,20220908,000000,16.1944,16.1944,16.1296,16.1296,1380.3026891168,0
+BSCV.US,D,20220909,000000,16.2492,16.2492,16.1545,16.1545,4368.6178859765,0
+BSCV.US,D,20220912,000000,16.2093,16.2093,16.1395,16.1395,8635.9199495687,0
+BSCV.US,D,20220913,000000,16,16,15.98,15.995,3337.4033769561,0
+BSCV.US,D,20220914,000000,16.0398,16.0847,16.0099,16.0448,16785.323326302,0
+BSCV.US,D,20220915,000000,16.0299,16.0299,15.9601,15.9679,10266.001250306,0
+BSCV.US,D,20220916,000000,15.9295,15.99,15.9295,15.99,1551.8373983021,0
+BSCV.US,D,20220919,000000,15.9,15.9699,15.88,15.955,7145,0
+BSCV.US,D,20220920,000000,15.8031,15.854,15.8031,15.82,9508,0
+BSCV.US,D,20220921,000000,15.88,15.89,15.84,15.853,11427,0
+BSCV.US,D,20220922,000000,15.73,15.73,15.63,15.65,18337,0
+BSCV.US,D,20220923,000000,15.6,15.6,15.54,15.6,5987,0
+BSCV.US,D,20220926,000000,15.53,15.53,15.33,15.34,7664,0
+BSCV.US,D,20220927,000000,15.36,15.36,15.16,15.1664,6724,0
+BSCV.US,D,20220928,000000,15.31,15.48,15.31,15.48,3880,0
+BSCV.US,D,20220929,000000,15.31,15.35,15.25,15.335,9849,0
+BSCV.US,D,20220930,000000,15.4649,15.4649,15.34,15.34,19206,0
+BSCV.US,D,20221003,000000,15.53,15.72,15.5287,15.615,668693,0
+BSCV.US,D,20221004,000000,15.71,15.75,15.685,15.708,16725,0
+BSCV.US,D,20221005,000000,15.6,15.6,15.49,15.58,17709,0
+BSCV.US,D,20221006,000000,15.52,15.54,15.48,15.51,6848,0
+BSCV.US,D,20221007,000000,15.43,15.43,15.36,15.37,12466,0
+BSCV.US,D,20221010,000000,15.34,15.34,15.265,15.265,1253,0
+BSCV.US,D,20221011,000000,15.25,15.32,15.24,15.24,5674,0
+BSCV.US,D,20221012,000000,15.22,15.266,15.2,15.2376,32492,0
+BSCV.US,D,20221013,000000,15.01,15.28,14.99,15.265,6209,0
+BSCV.US,D,20221014,000000,15.1699,15.1699,15.135,15.135,4932,0
+BSCV.US,D,20221017,000000,15.29,15.29,15.1921,15.21,5149,0
+BSCV.US,D,20221018,000000,15.2999,15.3,15.1532,15.25,7792,0
+BSCV.US,D,20221019,000000,15.13,15.17,15.0605,15.065,7735,0
+BSCV.US,D,20221020,000000,15.0649,15.09,14.955,14.955,7921,0
+BSCV.US,D,20221021,000000,14.96,15.035,14.9385,15.035,510315,0
+BSCV.US,D,20221024,000000,14.98,15.03,14.92,15.015,10848,0
+BSCV.US,D,20221025,000000,15.1,15.21,15.1,15.175,17336,0
+BSCV.US,D,20221026,000000,15.21,15.315,15.21,15.26,20943,0
+BSCV.US,D,20221027,000000,15.331,15.331,15.2913,15.32,4518,0
+BSCV.US,D,20221028,000000,15.26,15.35,15.26,15.35,25373,0
+BSCV.US,D,20221031,000000,15.29,15.2999,15.24,15.27,14802,0
+BSCV.US,D,20221101,000000,15.3681,15.3681,15.23,15.3088,22184,0
+BSCV.US,D,20221102,000000,15.34,15.47,15.24,15.2484,38188,0
+BSCV.US,D,20221103,000000,15.0999,15.23,15.06,15.1852,9296,0
+BSCV.US,D,20221104,000000,15.22,15.25,15.19,15.225,29186,0
+BSCV.US,D,20221107,000000,15.23,15.24,15.19,15.205,8300,0
+BSCV.US,D,20221108,000000,15.24,15.2895,15.24,15.255,15920,0
+BSCV.US,D,20221109,000000,15.21,15.28,15.2001,15.26,33555,0
+BSCV.US,D,20221110,000000,15.5,15.7,15.5,15.7,11808,0
+BSCV.US,D,20221111,000000,15.7199,15.78,15.7199,15.73,12019,0
+BSCV.US,D,20221114,000000,15.665,15.682,15.6581,15.66,9486,0
+BSCV.US,D,20221115,000000,15.7921,15.85,15.7528,15.85,41485,0
+BSCV.US,D,20221116,000000,15.87,15.96,15.87,15.96,13336,0
+BSCV.US,D,20221117,000000,15.7863,15.84,15.77,15.84,20247,0
+BSCV.US,D,20221118,000000,15.85,15.8588,15.7857,15.81,15032,0
+BSCV.US,D,20221121,000000,15.84,15.84,15.72,15.76,16454,0
+BSCV.US,D,20221122,000000,15.7701,15.86,15.7701,15.85,59025,0
+BSCV.US,D,20221123,000000,15.91,15.97,15.885,15.97,15460,0
+BSCV.US,D,20221125,000000,15.93,15.97,15.93,15.97,3020,0
+BSCV.US,D,20221128,000000,15.95,15.97,15.87,15.88,59062,0
+BSCV.US,D,20221129,000000,15.85,15.85,15.815,15.82,10999,0
+BSCV.US,D,20221130,000000,15.83,16.05,15.77,16.016,147018,0
+BSCV.US,D,20221201,000000,16.1,16.18,16.04,16.18,489217,0
+BSCV.US,D,20221202,000000,16.08,16.2233,16.0599,16.2233,29669,0
+BSCV.US,D,20221205,000000,16.11,16.11,16.06,16.0762,36594,0
+BSCV.US,D,20221206,000000,16.1101,16.17,16.1,16.15,52926,0
+BSCV.US,D,20221207,000000,16.21,16.28,16.19,16.28,31851,0
+BSCV.US,D,20221208,000000,16.22,16.28,16.22,16.23,29715,0
+BSCV.US,D,20221209,000000,16.18,16.2,16.15,16.1644,4936,0
+BSCV.US,D,20221212,000000,16.21,16.21,16.11,16.11,16442,0
+BSCV.US,D,20221213,000000,16.33,16.33,16.2527,16.26,32271,0
+BSCV.US,D,20221214,000000,16.25,16.29,16.195,16.26,22067,0
+BSCV.US,D,20221215,000000,16.26,16.31,16.255,16.31,22408,0
+BSCV.US,D,20221216,000000,16.2001,16.28,16.2001,16.255,27351,0
+BSCV.US,D,20221219,000000,16.12,16.12,16.0212,16.045,18261,0
+BSCV.US,D,20221220,000000,15.95,15.95,15.88,15.88,50948,0
+BSCV.US,D,20221221,000000,16.02,16.02,15.95,15.9707,36006,0
+BSCV.US,D,20221222,000000,15.99,16,15.9601,15.9758,26086,0
+BSCV.US,D,20221223,000000,15.97,15.97,15.9142,15.9503,34625,0
+BSCV.US,D,20221227,000000,15.91,15.91,15.76,15.76,48177,0
+BSCV.US,D,20221228,000000,15.82,15.83,15.72,15.72,125735,0
+BSCV.US,D,20221229,000000,15.8,15.85,15.77,15.85,43126,0
+BSCV.US,D,20221230,000000,15.8,15.8081,15.7333,15.75,141067,0
+BSCV.US,D,20230103,000000,15.9102,15.9102,15.85,15.86,8842,0
+BSCV.US,D,20230104,000000,15.99,15.99,15.9206,15.98,16224,0
+BSCV.US,D,20230105,000000,15.9,15.97,15.875,15.97,18828,0
+BSCV.US,D,20230106,000000,16,16.19,16,16.18,18302,0
+BSCV.US,D,20230109,000000,16.19,16.29,16.19,16.24,117458,0
+BSCV.US,D,20230110,000000,16.209,16.22,16.12,16.2,676112,0
+BSCV.US,D,20230111,000000,16.265,16.33,16.255,16.33,362363,0
+BSCV.US,D,20230112,000000,16.33,16.47,16.28,16.4577,50374,0
+BSCV.US,D,20230113,000000,16.41,16.45,16.3773,16.3868,19945,0
+BSCV.US,D,20230117,000000,16.34,16.41,16.33,16.3485,50935,0
+BSCV.US,D,20230118,000000,16.58,16.6,16.48,16.5363,48463,0
+BSCV.US,D,20230119,000000,16.505,16.53,16.4701,16.495,28991,0
+BSCV.US,D,20230120,000000,16.45,16.45,16.369,16.4098,54817,0
+BSCV.US,D,20230123,000000,16.34,16.35,16.31,16.31,117017,0
+BSCV.US,D,20230124,000000,16.36,16.41,16.3494,16.385,157240,0
+BSCV.US,D,20230125,000000,16.42,16.43,16.35,16.405,28367,0
+BSCV.US,D,20230126,000000,16.44,16.44,16.36,16.3898,42883,0
+BSCV.US,D,20230127,000000,16.34,16.405,16.3306,16.38,51010,0
+BSCV.US,D,20230130,000000,16.31,16.35,16.2804,16.3,417064,0
+BSCV.US,D,20230131,000000,16.41,16.42,16.31,16.42,42039,0
+BSCV.US,D,20230201,000000,16.49,16.61,16.38,16.57,45041,0
+BSCV.US,D,20230202,000000,16.68,16.68,16.58,16.6,53019,0
+BSCV.US,D,20230203,000000,16.43,16.4599,16.41,16.42,46709,0
+BSCV.US,D,20230206,000000,16.34,16.34,16.26,16.285,28153,0
+BSCV.US,D,20230207,000000,16.27,16.3499,16.2,16.235,34602,0
+BSCV.US,D,20230208,000000,16.27,16.2799,16.196,16.27,44852,0
+BSCV.US,D,20230209,000000,16.35,16.35,16.15,16.185,70178,0
+BSCV.US,D,20230210,000000,16.16,16.16,16.04,16.05,50466,0
+BSCV.US,D,20230213,000000,16.06,16.12,16.055,16.1,43577,0
+BSCV.US,D,20230214,000000,16.06,16.1095,15.99,16.06,57587,0
+BSCV.US,D,20230215,000000,16.05,16.05,15.96,15.99,24312,0
+BSCV.US,D,20230216,000000,15.91,15.98,15.89,15.92,22979,0
+BSCV.US,D,20230217,000000,15.8772,15.9599,15.8772,15.935,20915,0
+BSCV.US,D,20230221,000000,15.7801,15.8199,15.68,15.7112,41548,0
+BSCV.US,D,20230222,000000,15.75,15.78,15.73,15.7397,29414,0
+BSCV.US,D,20230223,000000,15.7761,15.8399,15.7633,15.8202,104618,0
+BSCV.US,D,20230224,000000,15.7024,15.75,15.69,15.75,19501,0
+BSCV.US,D,20230227,000000,15.8,15.8,15.75,15.78,24398,0
+BSCV.US,D,20230228,000000,15.73,15.77,15.69,15.759,29132,0
+BSCV.US,D,20230301,000000,15.72,15.77,15.63,15.64,884078,0
+BSCV.US,D,20230302,000000,15.585,15.65,15.5673,15.65,115543,0
+BSCV.US,D,20230303,000000,15.73,15.81,15.6908,15.8,37773,0
+BSCV.US,D,20230306,000000,15.86,15.86,15.7513,15.78,33632,0
+BSCV.US,D,20230307,000000,15.75,15.78,15.71,15.7187,47993,0
+BSCV.US,D,20230308,000000,15.79,15.83,15.6579,15.685,53579,0
+BSCV.US,D,20230309,000000,15.71,15.73,15.6589,15.69,17750,0
+BSCV.US,D,20230310,000000,15.82,15.93,15.82,15.8606,48409,0
+BSCV.US,D,20230313,000000,15.95,16.16,15.93,15.965,64553,0
+BSCV.US,D,20230314,000000,16.04,16.07,15.8925,15.92,33602,0
+BSCV.US,D,20230315,000000,16.02,16.12,15.9546,16.08,22374,0
+BSCV.US,D,20230316,000000,16.07,16.1499,15.9491,16,56127,0
+BSCV.US,D,20230317,000000,16.12,16.19,16.0901,16.145,12719,0
+BSCV.US,D,20230320,000000,16.05,16.0799,15.99,16.02,15424,0
+BSCV.US,D,20230321,000000,16.03,16.08,16,16.03,11509,0
+BSCV.US,D,20230322,000000,16.01,16.21,15.9957,16.1139,20957,0
+BSCV.US,D,20230323,000000,16.1,16.2,16.1,16.2,16583,0
+BSCV.US,D,20230324,000000,16.31,16.33,16.2167,16.32,16625,0
+BSCV.US,D,20230327,000000,16.17,16.19,16.07,16.11,17462,0
+BSCV.US,D,20230328,000000,16.064,16.14,16.06,16.06,125145,0
+BSCV.US,D,20230329,000000,16.09,16.15,16.0401,16.13,32466,0
+BSCV.US,D,20230330,000000,16.125,16.17,16.11,16.14,17867,0
+BSCV.US,D,20230331,000000,16.1863,16.5,16.17,16.2441,51736,0
+BSCV.US,D,20230403,000000,16.33,16.3799,16.315,16.345,5745,0
+BSCV.US,D,20230404,000000,16.29,16.4,16.29,16.37,19940,0
+BSCV.US,D,20230405,000000,16.43,16.45,16.3817,16.425,21798,0
+BSCV.US,D,20230406,000000,16.44,16.465,16.4019,16.43,35991,0
+BSCV.US,D,20230410,000000,16.33,16.34,16.2801,16.335,26062,0
+BSCV.US,D,20230411,000000,16.33,16.36,16.29,16.3402,40855,0
+BSCV.US,D,20230412,000000,16.38,16.81,16.31,16.34,57203,0
+BSCV.US,D,20230413,000000,16.39,16.39,16.34,16.35,47569,0
+BSCV.US,D,20230414,000000,16.32,16.32,16.27,16.3,32328,0
+BSCV.US,D,20230417,000000,16.24,16.25,16.21,16.22,24961,0
+BSCV.US,D,20230418,000000,16.27,16.27,16.22,16.25,21034,0
+BSCV.US,D,20230419,000000,16.21,16.21,16.1725,16.2,31810,0
+BSCV.US,D,20230420,000000,16.2,16.26,16.2,16.24,29056,0
+BSCV.US,D,20230421,000000,16.28,16.31,16.2001,16.22,38084,0
+BSCV.US,D,20230424,000000,16.15,16.25,16.15,16.25,33455,0
+BSCV.US,D,20230425,000000,16.31,16.34,16.2924,16.33,23919,0
+BSCV.US,D,20230426,000000,16.3205,16.3205,16.24,16.24,32475,0
+BSCV.US,D,20230427,000000,16.21,16.22,16.1801,16.19,11965,0
+BSCV.US,D,20230428,000000,16.2501,16.285,16.2501,16.285,25192,0
+BSCV.US,D,20230501,000000,16.1649,16.1891,16.09,16.09,18165,0
+BSCV.US,D,20230502,000000,16.17,16.28,16.17,16.26,36835,0
+BSCV.US,D,20230503,000000,16.32,16.32,16.26,16.31,40321,0
+BSCV.US,D,20230504,000000,16.24,16.42,16.24,16.3,51001,0
+BSCV.US,D,20230505,000000,16.24,16.28,16.1801,16.24,66119,0
+BSCV.US,D,20230508,000000,16.14,16.1694,16.11,16.13,47223,0
+BSCV.US,D,20230509,000000,16.14,16.16,16.11,16.1225,35118,0
+BSCV.US,D,20230510,000000,16.2,16.25,16.19,16.23,38537,0
+BSCV.US,D,20230511,000000,16.275,16.3085,16.27,16.29,18070,0
+BSCV.US,D,20230512,000000,16.28,16.28,16.17,16.1842,30166,0
+BSCV.US,D,20230515,000000,16.129,16.14,16.105,16.12,189492,0
+BSCV.US,D,20230516,000000,16.09,16.09,16.065,16.07,11564,0
+BSCV.US,D,20230517,000000,16.1,16.13,16.02,16.045,171429,0
+BSCV.US,D,20230518,000000,16.03,16.03,15.97,15.985,77600,0
+BSCV.US,D,20230519,000000,16,16,15.94,15.9539,51375,0
+BSCV.US,D,20230522,000000,15.9,15.9299,15.88,15.8857,24484,0
+BSCV.US,D,20230523,000000,15.891,15.93,15.86,15.91,53363,0
+BSCV.US,D,20230524,000000,15.93,15.93,15.87,15.87,70628,0
+BSCV.US,D,20230525,000000,15.89,15.89,15.8014,15.82,26523,0
+BSCV.US,D,20230526,000000,15.8,15.87,15.8,15.87,16366,0
+BSCV.US,D,20230530,000000,15.95,15.97,15.9123,15.97,38662,0
+BSCV.US,D,20230531,000000,15.975,16.02,15.94,16,52206,0
+BSCV.US,D,20230601,000000,16.05,16.1,16.04,16.05,36700,0
+BSCV.US,D,20230602,000000,16.0265,16.04,15.99,16.0149,44188,0
+BSCV.US,D,20230605,000000,15.99,16.018,15.93,15.9846,98157,0
+BSCV.US,D,20230606,000000,16,16,15.93,15.99,59743,0
+BSCV.US,D,20230607,000000,15.99,15.99,15.85,15.86,1418158,0
+BSCV.US,D,20230608,000000,15.89,15.96,15.89,15.955,526981,0
+BSCV.US,D,20230609,000000,15.93,15.94,15.9,15.91,39020,0
+BSCV.US,D,20230612,000000,15.95,15.95,15.88,15.935,37103,0
+BSCV.US,D,20230613,000000,15.97,15.97,15.84,15.87,32043,0
+BSCV.US,D,20230614,000000,16.03,16.51,15.85,15.91,112032,0
+BSCV.US,D,20230615,000000,15.97,16.04,15.95,16.025,102381,0
+BSCV.US,D,20230616,000000,15.98,16.01,15.95,15.98,94148,0
+BSCV.US,D,20230620,000000,15.95,15.99,15.95,15.98,53239,0
+BSCV.US,D,20230621,000000,15.93,15.99,15.89,15.97,50232,0
+BSCV.US,D,20230622,000000,15.939,15.95,15.9,15.915,44234,0
+BSCV.US,D,20230623,000000,15.99,15.99,15.9141,15.94,64844,0
+BSCV.US,D,20230626,000000,15.9551,15.99,15.9501,15.98,46769,0
+BSCV.US,D,20230627,000000,15.97,15.97,15.92,15.93,37894,0
+BSCV.US,D,20230628,000000,15.98,16.01,15.94,16.01,38005,0
+BSCV.US,D,20230629,000000,15.94,15.94,15.8649,15.89,78447,0
+BSCV.US,D,20230630,000000,15.92,15.98,15.908,15.9653,71532,0
+BSCV.US,D,20230703,000000,15.96,16.01,15.95,15.95,18429,0
+BSCV.US,D,20230705,000000,15.95,15.95,15.845,15.845,62024,0
+BSCV.US,D,20230706,000000,15.72,15.72,15.6501,15.695,43638,0
+BSCV.US,D,20230707,000000,15.7,15.74,15.68,15.69,34815,0
+BSCV.US,D,20230710,000000,15.729,15.79,15.715,15.78,146151,0
+BSCV.US,D,20230711,000000,15.82,15.84,15.805,15.835,137500,0
+BSCV.US,D,20230712,000000,15.94,15.99,15.9399,15.98,86059,0
+BSCV.US,D,20230713,000000,16.05,16.09,16.02,16.07,34021,0
+BSCV.US,D,20230714,000000,16.0433,16.045,15.97,15.975,55274,0
+BSCV.US,D,20230717,000000,15.97,16.02,15.97,16,18331,0
+BSCV.US,D,20230718,000000,16.0283,16.062,16.0201,16.035,28094,0
+BSCV.US,D,20230719,000000,16.06,16.11,16.06,16.095,43009,0
+BSCV.US,D,20230720,000000,16.07,16.07,15.966,16.005,67364,0
+BSCV.US,D,20230721,000000,16.05,16.05,16.02,16.03,79523,0
+BSCV.US,D,20230724,000000,16.04,16.04,15.94,15.95,54917,0
+BSCV.US,D,20230725,000000,15.9,15.94,15.8929,15.915,47896,0
+BSCV.US,D,20230726,000000,15.95,16,15.91,15.98,49064,0
+BSCV.US,D,20230727,000000,15.95,15.9699,15.81,15.8277,34111,0
+BSCV.US,D,20230728,000000,15.88,15.9,15.8401,15.895,35772,0
+BSCV.US,D,20230731,000000,15.9195,15.96,15.91,15.94,123827,0
+BSCV.US,D,20230801,000000,15.85,15.85,15.81,15.81,80576,0
+BSCV.US,D,20230802,000000,15.76,15.77,15.71,15.76,435175,0
+BSCV.US,D,20230803,000000,15.649,15.67,15.6301,15.64,50520,0
+BSCV.US,D,20230804,000000,15.73,15.81,15.715,15.81,22577,0
+BSCV.US,D,20230807,000000,15.7812,15.8,15.7669,15.785,37931,0
+BSCV.US,D,20230808,000000,15.84,15.86,15.82,15.83,285718,0
+BSCV.US,D,20230809,000000,15.83,15.86,15.82,15.83,84386,0
+BSCV.US,D,20230810,000000,15.889,15.89,15.74,15.745,92488,0
+BSCV.US,D,20230811,000000,15.7,15.74,15.6798,15.68,52527,0
+BSCV.US,D,20230814,000000,15.68,15.7,15.6501,15.68,28803,0
+BSCV.US,D,20230815,000000,15.66,15.684,15.6304,15.64,37465,0
+BSCV.US,D,20230816,000000,15.63,15.65,15.55,15.565,36806,0
+BSCV.US,D,20230817,000000,15.5549,15.56,15.5007,15.525,22578,0
+BSCV.US,D,20230818,000000,15.5273,15.6,15.5273,15.59,41698,0
+BSCV.US,D,20230821,000000,15.47,15.47,15.43,15.43,26096,0
+BSCV.US,D,20230822,000000,15.436,15.48,15.436,15.47,11618,0
+BSCV.US,D,20230823,000000,15.56,15.65,15.56,15.645,52960,0
+BSCV.US,D,20230824,000000,15.62,15.63,15.58,15.5927,140353,0
+BSCV.US,D,20230825,000000,15.58,15.61,15.535,15.59,39546,0
+BSCV.US,D,20230828,000000,15.65,15.65,15.615,15.65,31146,0
+BSCV.US,D,20230829,000000,15.62,15.7519,15.62,15.745,31582,0
+BSCV.US,D,20230830,000000,15.75,15.77,15.75,15.755,25997,0
+BSCV.US,D,20230831,000000,15.76,15.79,15.76,15.77,128160,0
+BSCV.US,D,20230901,000000,15.75,15.75,15.6701,15.6804,17750,0
+BSCV.US,D,20230905,000000,15.65,15.65,15.58,15.585,88911,0
+BSCV.US,D,20230906,000000,15.61,15.61,15.5379,15.56,15665,0
+BSCV.US,D,20230907,000000,15.59,15.63,15.57,15.63,129977,0
+BSCV.US,D,20230908,000000,15.66,15.6781,15.62,15.635,38987,0
+BSCV.US,D,20230911,000000,15.61,15.6179,15.58,15.605,27581,0
+BSCV.US,D,20230912,000000,15.6,15.61,15.59,15.61,29634,0
+BSCV.US,D,20230913,000000,15.59,15.64,15.59,15.62,37356,0
+BSCV.US,D,20230914,000000,15.66,15.66,15.61,15.615,45411,0
+BSCV.US,D,20230915,000000,15.6,15.6,15.5761,15.59,56813,0
+BSCV.US,D,20230918,000000,15.51,15.54,15.4972,15.52,49476,0
+BSCV.US,D,20230919,000000,15.53,15.53,15.48,15.49,78088,0
+BSCV.US,D,20230920,000000,15.525,15.558,15.47,15.47,200146,0
+BSCV.US,D,20230921,000000,15.41,15.41,15.36,15.37,73852,0
+BSCV.US,D,20230922,000000,15.385,15.44,15.37,15.42,35659,0
+BSCV.US,D,20230925,000000,15.36,15.38,15.3301,15.34,63665,0
+BSCV.US,D,20230926,000000,15.34,15.3572,15.2803,15.3,36371,0
+BSCV.US,D,20230927,000000,15.36,15.36,15.19,15.2165,279846,0
+BSCV.US,D,20230928,000000,15.185,15.26,15.1563,15.26,30985,0
+BSCV.US,D,20230929,000000,15.33,15.33,15.22,15.25,110006,0
+BSCV.US,D,20231002,000000,15.1899,15.1899,15.12,15.13,137564,0
+BSCV.US,D,20231003,000000,15.095,15.1092,14.97,14.99,86294,0
+BSCV.US,D,20231004,000000,15.055,15.09,15.0039,15.09,81371,0
+BSCV.US,D,20231005,000000,15.13,15.13,15.05,15.07,119508,0
+BSCV.US,D,20231006,000000,14.95,15.05,14.93,15.02,103496,0
+BSCV.US,D,20231009,000000,15.13,15.2,15.09,15.2,51726,0
+BSCV.US,D,20231010,000000,15.15,15.24,15.1463,15.21,40479,0
+BSCV.US,D,20231011,000000,15.27,15.28,15.22,15.26,68896,0
+BSCV.US,D,20231012,000000,15.27,15.27,15.12,15.15,66575,0
+BSCV.US,D,20231013,000000,15.24,15.24,15.19,15.21,24289,0
+BSCV.US,D,20231016,000000,15.14,15.16,15.13,15.13,400540,0
+BSCV.US,D,20231017,000000,15.02,15.04,14.98,15.01,64547,0
+BSCV.US,D,20231018,000000,14.97,14.97,14.9,14.91,114565,0
+BSCV.US,D,20231019,000000,14.89,14.9188,14.81,14.83,100034,0
+BSCV.US,D,20231020,000000,14.88,14.9,14.8509,14.88,62362,0
+BSCV.US,D,20231023,000000,14.81,14.95,14.785,14.93,321299,0
+BSCV.US,D,20231024,000000,14.97,14.98,14.9025,14.98,71010,0
+BSCV.US,D,20231025,000000,14.91,14.91,14.8441,14.88,105164,0
+BSCV.US,D,20231026,000000,14.91,14.9661,14.875,14.96,63613,0
+BSCV.US,D,20231027,000000,14.96,14.96,14.9007,14.94,41265,0
+BSCV.US,D,20231030,000000,14.92,14.94,14.865,14.9,146272,0
+BSCV.US,D,20231031,000000,14.89,14.95,14.89,14.9004,62377,0
+BSCV.US,D,20231101,000000,14.95,15.08,14.945,15.08,206340,0
+BSCV.US,D,20231102,000000,15.19,15.21,15.16,15.2,219084,0
+BSCV.US,D,20231103,000000,15.38,15.39,15.28,15.29,187732,0
+BSCV.US,D,20231106,000000,15.26,15.26,15.21,15.23,1404516,0
+BSCV.US,D,20231107,000000,15.24,15.34,15.24,15.31,109538,0
+BSCV.US,D,20231108,000000,15.32,15.37,15.3159,15.36,160676,0
+BSCV.US,D,20231109,000000,15.35,15.35,15.2217,15.245,59314,0
+BSCV.US,D,20231110,000000,15.32,15.32,15.27,15.3,83164,0
+BSCV.US,D,20231113,000000,15.25,15.31,15.2421,15.305,72228,0
+BSCV.US,D,20231114,000000,15.52,15.54,15.5,15.525,193528,0
+BSCV.US,D,20231115,000000,15.47,15.47,15.4299,15.465,84426,0
+BSCV.US,D,20231116,000000,15.52,15.59,15.5,15.56,221578,0
+BSCV.US,D,20231117,000000,15.61,15.61,15.56,15.605,191012,0
+BSCV.US,D,20231120,000000,15.59,15.59,15.5169,15.58,95864,0
+BSCV.US,D,20231121,000000,15.59,15.609,15.5569,15.6,202236,0
+BSCV.US,D,20231122,000000,15.63,15.64,15.58,15.64,88725,0
+BSCV.US,D,20231124,000000,15.59,15.595,15.5712,15.595,35482,0
+BSCV.US,D,20231127,000000,15.63,15.68,15.6,15.68,81848,0
+BSCV.US,D,20231128,000000,15.66,15.75,15.645,15.75,328281,0
+BSCV.US,D,20231129,000000,15.785,15.845,15.785,15.84,69548,0
+BSCV.US,D,20231130,000000,15.81,15.8125,15.7426,15.8,76330,0
+BSCV.US,D,20231201,000000,15.8,15.93,15.785,15.93,134059,0
+BSCV.US,D,20231204,000000,15.92,15.92,15.82,15.86,95906,0
+BSCV.US,D,20231205,000000,15.91,15.98,15.8901,15.94,61162,0
+BSCV.US,D,20231206,000000,15.98,16.01,15.96,15.98,109945,0
+BSCV.US,D,20231207,000000,15.99,16.02,15.95,16.005,368385,0
+BSCV.US,D,20231208,000000,15.91,15.94,15.8784,15.92,773311,0
+BSCV.US,D,20231211,000000,15.89,15.92,15.85,15.9,74213,0
+BSCV.US,D,20231212,000000,15.92,15.99,15.88,15.98,77560,0
+BSCV.US,D,20231213,000000,16.0236,16.655,16.02,16.21,190159,0
+BSCV.US,D,20231214,000000,16.32,16.38,16.3,16.33,209928,0
+BSCV.US,D,20231215,000000,16.31,16.34,16.28,16.32,70322,0
+BSCV.US,D,20231218,000000,16.23,17.85,16.0055,16.22,1474293,0
+BSCV.US,D,20231219,000000,16.27,16.2762,16.222,16.25,144952,0
+BSCV.US,D,20231220,000000,16.28,16.31,16.24,16.29,274866,0
+BSCV.US,D,20231221,000000,16.34,16.353,16.27,16.32,188518,0
+BSCV.US,D,20231222,000000,16.39,16.39,16.2941,16.33,232085,0
+BSCV.US,D,20231226,000000,16.31,16.4,16.3026,16.35,959272,0
+BSCV.US,D,20231227,000000,16.3995,16.48,16.3995,16.48,152790,0
+BSCV.US,D,20231228,000000,16.5,16.5,16.41,16.445,97360,0
+BSCV.US,D,20231229,000000,16.39,16.43,16.39,16.415,154467,0
+BSCV.US,D,20240102,000000,16.31,16.33,16.28,16.31,120675,0
+BSCV.US,D,20240103,000000,16.22,16.31,16.19,16.3,261952,0
+BSCV.US,D,20240104,000000,16.23,16.25,16.2,16.22,132117,0
+BSCV.US,D,20240105,000000,16.18,16.28,16.15,16.18,160677,0
+BSCV.US,D,20240108,000000,16.21,16.27,16.19,16.23,149106,0
+BSCV.US,D,20240109,000000,16.25,16.31,16.2071,16.265,241766,0
+BSCV.US,D,20240110,000000,16.3,16.3099,16.22,16.23,205248,0
+BSCV.US,D,20240111,000000,16.26,16.34,16.22,16.3168,250359,0
+BSCV.US,D,20240112,000000,16.32,16.39,16.3001,16.36,126692,0
+BSCV.US,D,20240116,000000,16.31,16.31,16.2,16.22,102943,0
+BSCV.US,D,20240117,000000,16.16,16.2,16.13,16.17,117177,0
+BSCV.US,D,20240118,000000,16.2,16.2,16.14,16.16,96364,0
+BSCV.US,D,20240119,000000,16.15,16.17,16.0939,16.158,75220,0
+BSCV.US,D,20240122,000000,16.19,17.8,16.1249,16.1428,320836,0
+BSCV.US,D,20240123,000000,16.12,16.12,16.09,16.1,73672,0
+BSCV.US,D,20240124,000000,16.17,16.17,16.04,16.08,271445,0
+BSCV.US,D,20240125,000000,16.14,16.16,16.1037,16.15,88554,0
+BSCV.US,D,20240126,000000,16.15,16.15,16.11,16.12,88064,0
+BSCV.US,D,20240129,000000,16.17,16.2,16.14,16.18,58269,0
+BSCV.US,D,20240130,000000,16.21,16.22,16.15,16.21,91616,0
+BSCV.US,D,20240131,000000,16.27,16.31,16.2,16.27,95315,0
+BSCV.US,D,20240201,000000,16.35,16.3999,16.3166,16.37,68849,0
+BSCV.US,D,20240202,000000,16.23,16.27,16.2,16.24,104771,0
+BSCV.US,D,20240205,000000,16.14,16.14,16.077,16.12,531235,0
+BSCV.US,D,20240206,000000,16.11,16.21,16.11,16.19,99216,0
+BSCV.US,D,20240207,000000,16.16,16.21,16.15,16.175,54260,0
+BSCV.US,D,20240208,000000,16.14,16.14,16.1,16.11,56029,0
+BSCV.US,D,20240209,000000,16.07,16.11,16.06,16.1,63864,0
+BSCV.US,D,20240212,000000,16.11,16.13,16.0801,16.11,98011,0
+BSCV.US,D,20240213,000000,16,16.0196,15.944,15.98,101418,0
+BSCV.US,D,20240214,000000,16,16.0399,15.96,16.03,75467,0
+BSCV.US,D,20240215,000000,16.1,16.1017,16.02,16.08,149565,0
+BSCV.US,D,20240216,000000,16.01,16.03,15.97,16.01,68754,0
+BSCV.US,D,20240220,000000,16.01,16.02,15.98,16,244231,0
+BSCV.US,D,20240221,000000,16.05,16.05,15.94,15.96,88780,0
+BSCV.US,D,20240222,000000,15.97,16.0052,15.94,15.96,253393,0
+BSCV.US,D,20240223,000000,15.99,16.03,15.96,15.97,351478,0
+BSCV.US,D,20240226,000000,16.01,16.01,15.94,15.97,98870,0
+BSCV.US,D,20240227,000000,15.97,15.9899,15.94,15.955,74382,0
+BSCV.US,D,20240228,000000,15.97,15.97,15.95,15.96,268631,0
+BSCV.US,D,20240229,000000,16,16.05,15.95,15.9786,161102,0
+BSCV.US,D,20240301,000000,15.99,16.09,15.9,16.07,78874,0
+BSCV.US,D,20240304,000000,16.04,16.0687,15.9806,16.04,90757,0
+BSCV.US,D,20240305,000000,16.09,16.1484,16.04,16.11,70034,0
+BSCV.US,D,20240306,000000,16.14,16.1695,16.1,16.12,138596,0
+BSCV.US,D,20240307,000000,16.18,16.18,16.12,16.16,67285,0
+BSCV.US,D,20240308,000000,16.18,16.21,16.16,16.19,62069,0
+BSCV.US,D,20240311,000000,16.19,16.21,16.14,16.1883,77763,0
+BSCV.US,D,20240312,000000,16.18,16.18,16.13,16.145,103281,0
+BSCV.US,D,20240313,000000,16.15,16.17,16.13,16.135,95619,0
+BSCV.US,D,20240314,000000,16.09,16.0925,16,16.04,121385,0
+BSCV.US,D,20240315,000000,16.01,16.09,16,16.035,177018,0
+BSCV.US,D,20240318,000000,15.98,16.07,15.92,15.945,69382,0
+BSCV.US,D,20240319,000000,15.98,16.0099,15.9538,15.995,92087,0
+BSCV.US,D,20240320,000000,16.02,16.08,15.93,16,168404,0
+BSCV.US,D,20240321,000000,16.06,16.07,16.01,16.03,127764,0
+BSCV.US,D,20240322,000000,16.13,16.13,16.07,16.09,140289,0
+BSCV.US,D,20240325,000000,16.09,16.13,16.03,16.04,118574,0
+BSCV.US,D,20240326,000000,16.01,16.07,16.01,16.045,154220,0
+BSCV.US,D,20240327,000000,16.05,16.135,16.03,16.12,74776,0
+BSCV.US,D,20240328,000000,16.09,16.14,16.07,16.12,101472,0
+BSCV.US,D,20240401,000000,16.1,16.1,15.97,16.01,111444,0
+BSCV.US,D,20240402,000000,15.96,15.98,15.92,15.98,65784,0
+BSCV.US,D,20240403,000000,15.96,16.01,15.92,16.01,100008,0
+BSCV.US,D,20240404,000000,15.99,16.03,15.98,16,97321,0
+BSCV.US,D,20240405,000000,15.98,16.01,15.96,15.97,124507,0
+BSCV.US,D,20240408,000000,15.97,15.98,15.94,15.94,89864,0
+BSCV.US,D,20240409,000000,16.01,16.09,15.98,16.01,124149,0
+BSCV.US,D,20240410,000000,15.92,15.95,15.77,15.83,97768,0
+BSCV.US,D,20240411,000000,15.93,16.0122,15.77,15.81,83087,0
+BSCV.US,D,20240412,000000,15.84,15.89,15.8118,15.82,148033,0
+BSCV.US,D,20240415,000000,15.77,15.78,15.69,15.73,111617,0
+BSCV.US,D,20240416,000000,15.68,15.68,15.63,15.67,126463,0
+BSCV.US,D,20240417,000000,15.75,15.7792,15.7,15.75,72980,0
+BSCV.US,D,20240418,000000,15.73,15.75,15.68,15.72,91264,0
+BSCV.US,D,20240419,000000,15.76,15.7699,15.69,15.71,97795,0
+BSCV.US,D,20240422,000000,15.67,15.72,15.65,15.705,88755,0
+BSCV.US,D,20240423,000000,15.7,15.76,15.6681,15.7247,165093,0
+BSCV.US,D,20240424,000000,15.72,15.75,15.62,15.68,75645,0
+BSCV.US,D,20240425,000000,15.6,15.66,15.567,15.64,194974,0
+BSCV.US,D,20240426,000000,15.68,15.72,15.64,15.68,62996,0
+BSCV.US,D,20240429,000000,15.73,15.7606,15.69,15.74,81449,0
+BSCV.US,D,20240430,000000,15.7,15.72,15.65,15.67,88365,0
+BSCV.US,D,20240501,000000,15.73,15.82,15.68,15.77,124930,0
+BSCV.US,D,20240502,000000,15.75,15.84,15.7,15.81,183215,0
+BSCV.US,D,20240503,000000,15.9,15.9241,15.83,15.89,118000,0
+BSCV.US,D,20240506,000000,15.89,15.95,15.87,15.93,141441,0
+BSCV.US,D,20240507,000000,15.97,16.0155,15.92,15.92,207443,0
+BSCV.US,D,20240508,000000,15.91,15.9399,15.88,15.89,80352,0
+BSCV.US,D,20240509,000000,15.91,15.9499,15.86,15.89,108262,0
+BSCV.US,D,20240510,000000,15.89,15.89,15.86,15.875,34529,0
+BSCV.US,D,20240513,000000,15.89,15.92,15.88,15.89,59765,0
+BSCV.US,D,20240514,000000,15.93,16.01,15.89,15.93,80551,0
+BSCV.US,D,20240515,000000,15.98,16.0399,15.975,16.01,136553,0
+BSCV.US,D,20240516,000000,16.06,16.06,15.99,16.01,86816,0
+BSCV.US,D,20240517,000000,16.01,16.04,15.97,16.005,103686,0
+BSCV.US,D,20240520,000000,15.92,15.94,15.88,15.9,71822,0
+BSCV.US,D,20240521,000000,15.95,15.96,15.9,15.925,122209,0
+BSCV.US,D,20240522,000000,15.91,15.9499,15.88,15.915,65221,0
+BSCV.US,D,20240523,000000,15.93,15.93,15.82,15.84,65644,0
+BSCV.US,D,20240524,000000,15.87,15.92,15.83,15.9,187390,0
+BSCV.US,D,20240528,000000,15.92,15.9499,15.8,15.815,128922,0
+BSCV.US,D,20240529,000000,15.8,15.8,15.72,15.76,73760,0
+BSCV.US,D,20240530,000000,15.82,15.86,15.7772,15.81,77675,0
+BSCV.US,D,20240531,000000,15.8413,15.9199,15.8413,15.88,115132,0
+BSCV.US,D,20240603,000000,15.89,15.98,15.89,15.96,119313,0
+BSCV.US,D,20240604,000000,16.03,16.0393,15.97,16.02,139183,0
+BSCV.US,D,20240605,000000,16.06,16.1162,15.98,16.06,138626,0
+BSCV.US,D,20240606,000000,16.08,16.1,16.019,16.06,84909,0
+BSCV.US,D,20240607,000000,15.98,15.98,15.93,15.93,93280,0
+BSCV.US,D,20240610,000000,15.95,15.95,15.91,15.92,107626,0
+BSCV.US,D,20240611,000000,15.91,15.99,15.91,15.985,73058,0
+BSCV.US,D,20240612,000000,16.07,16.14,16.04,16.0426,106035,0
+BSCV.US,D,20240613,000000,16.14,16.14,16.095,16.14,140855,0
+BSCV.US,D,20240614,000000,16.11,16.16,16.11,16.1347,76514,0
+BSCV.US,D,20240617,000000,16.09,16.0995,16.06,16.085,105323,0
+BSCV.US,D,20240618,000000,16.44,16.44,16.11,16.14,82782,0
+BSCV.US,D,20240620,000000,16.49,16.49,16.06,16.11,142506,0
+BSCV.US,D,20240621,000000,16.125,16.125,16.0711,16.11,137463,0
+BSCV.US,D,20240624,000000,16.07,16.07,16.03,16.06,777986,0
+BSCV.US,D,20240625,000000,16.06,16.06,16.02,16.05,67368,0
+BSCV.US,D,20240626,000000,15.95,15.9898,15.95,15.97,157568,0
+BSCV.US,D,20240627,000000,16.03,16.03,15.97,16.01,107859,0
+BSCV.US,D,20240628,000000,16.07,16.07,15.94,15.95,179277,0
+BSCV.US,D,20240701,000000,16.17,16.17,15.85,15.89,209957,0
+BSCV.US,D,20240702,000000,15.96,15.96,15.91,15.95,117088,0
+BSCV.US,D,20240703,000000,16,16.03,15.9717,16.03,96004,0
+BSCV.US,D,20240705,000000,16.12,16.12,16.08,16.12,95244,0
+BSCV.US,D,20240708,000000,16.15,16.15,16.1,16.12,158496,0
+BSCV.US,D,20240709,000000,16.13,16.13,16.065,16.1,113682,0
+BSCV.US,D,20240710,000000,16.15,16.15,16.09,16.12,180437,0
+BSCV.US,D,20240711,000000,16.23,16.23,16.18,16.2,1488929,0
+BSCV.US,D,20240712,000000,16.25,16.25,16.18,16.24,203101,0
+BSCV.US,D,20240715,000000,16.25,16.25,16.18,16.19,128481,0
+BSCV.US,D,20240716,000000,16.24,16.25,16.18,16.24,131286,0
+BSCV.US,D,20240717,000000,16.25,16.26,16.2,16.24,141415,0
+BSCV.US,D,20240718,000000,16.2,16.25,16.2,16.21,139818,0
+BSCV.US,D,20240719,000000,16.22,16.22,16.16,16.18,78255,0
+BSCV.US,D,20240722,000000,16.19,16.19,16.08,16.11,104165,0
+BSCV.US,D,20240723,000000,16.15,16.15,16.08,16.11,138700,0
+BSCV.US,D,20240724,000000,16.15,16.15,16.05,16.06,366897,0
+BSCV.US,D,20240725,000000,16.1,16.1196,16.07,16.09,205178,0
+BSCV.US,D,20240726,000000,16.06,16.19,16.06,16.17,222712,0
+BSCV.US,D,20240729,000000,16.16,16.1988,16.16,16.19,142537,0
+BSCV.US,D,20240730,000000,16.23,16.23,16.17,16.2,453101,0
+BSCV.US,D,20240731,000000,16.3,16.3,16.21,16.29,251258,0
+BSCV.US,D,20240801,000000,16.35,16.36,16.315,16.34,132660,0
+BSCV.US,D,20240802,000000,16.38,16.48,16.38,16.48,130757,0
+BSCV.US,D,20240805,000000,16.5,16.5192,16.4,16.45,220458,0
+BSCV.US,D,20240806,000000,16.42,16.455,16.36,16.37,432971,0
+BSCV.US,D,20240807,000000,16.37,16.37,16.2847,16.31,157039,0
+BSCV.US,D,20240808,000000,16.31,16.3299,16.28,16.31,161891,0
+BSCV.US,D,20240809,000000,16.5,16.5,16.33,16.37,123219,0
+BSCV.US,D,20240812,000000,16.37,16.41,16.35,16.4,121625,0
+BSCV.US,D,20240813,000000,16.42,16.48,16.42,16.48,236354,0
+BSCV.US,D,20240814,000000,16.51,16.52,16.48,16.51,123858,0
+BSCV.US,D,20240815,000000,16.88,16.88,16.4299,16.46,126931,0
+BSCV.US,D,20240816,000000,16.49,16.51,16.45,16.51,160923,0
+BSCV.US,D,20240819,000000,16.45,16.47,16.42,16.46,121953,0
+BSCV.US,D,20240820,000000,16.52,16.52,16.46,16.49,119418,0
+BSCV.US,D,20240821,000000,16.48,16.55,16.48,16.53,221529,0
+BSCV.US,D,20240822,000000,16.54,16.54,16.45,16.48,147694,0
+BSCV.US,D,20240823,000000,16.54,16.56,16.505,16.56,239087,0
+BSCV.US,D,20240826,000000,16.61,16.61,16.53,16.54,177236,0
+BSCV.US,D,20240827,000000,16.53,16.54,16.49,16.54,150669,0
+BSCV.US,D,20240828,000000,16.57,16.57,16.51,16.52,144067,0
+BSCV.US,D,20240829,000000,16.53,16.53,16.48,16.51,222677,0
+BSCV.US,D,20240830,000000,16.73,16.73,16.464,16.48,345143,0
+BSCV.US,D,20240903,000000,16.57,16.57,16.494,16.53,200250,0
+BSCV.US,D,20240904,000000,16.51,16.61,16.51,16.6,261920,0
+BSCV.US,D,20240905,000000,16.56,16.66,16.56,16.66,154442,0
+BSCV.US,D,20240906,000000,16.69,16.715,16.615,16.66,339764,0
+BSCV.US,D,20240909,000000,17.03,17.03,16.64,16.68,412548,0
+BSCV.US,D,20240910,000000,16.72,16.72,16.65,16.72,126894,0
+BSCV.US,D,20240911,000000,16.72,16.74,16.6816,16.72,199789,0
+BSCV.US,D,20240912,000000,16.66,16.74,16.66,16.71,225246,0
+BSCV.US,D,20240913,000000,16.79,16.79,16.7301,16.75,166903,0
+BSCV.US,D,20240916,000000,16.76,16.8,16.7499,16.79,109414,0
+BSCV.US,D,20240917,000000,16.81,16.81,16.7603,16.79,268060,0
+BSCV.US,D,20240918,000000,16.79,17.155,16.73,16.74,273762,0
+BSCV.US,D,20240919,000000,16.76,16.765,16.7234,16.75,239236,0
+BSCV.US,D,20240920,000000,16.78,16.78,16.71,16.76,1950500,0
+BSCV.US,D,20240923,000000,16.71,16.71,16.64,16.68,301842,0
+BSCV.US,D,20240924,000000,16.62,16.71,16.62,16.71,124955,0
+BSCV.US,D,20240925,000000,16.71,16.71,16.63,16.64,217869,0
+BSCV.US,D,20240926,000000,16.65,16.67,16.61,16.64,322787,0
+BSCV.US,D,20240927,000000,16.71,16.71,16.66,16.7,184783,0
+BSCV.US,D,20240930,000000,16.67,16.695,16.65,16.67,205378,0
+BSCV.US,D,20241001,000000,16.71,16.75,16.7,16.72,173585,0
+BSCV.US,D,20241002,000000,16.7,16.71,16.65,16.71,191634,0
+BSCV.US,D,20241003,000000,16.71,16.71,16.63,16.64,239710,0
+BSCV.US,D,20241004,000000,16.58,16.58,16.52,16.54,394166,0
+BSCV.US,D,20241007,000000,16.47,16.5099,16.47,16.48,1088162,0
+BSCV.US,D,20241008,000000,16.5,16.51,16.4506,16.51,275993,0
+BSCV.US,D,20241009,000000,16.52,16.52,16.46,16.48,152206,0
+BSCV.US,D,20241010,000000,16.46,16.48,16.435,16.46,400244,0
+BSCV.US,D,20241011,000000,16.44,16.5,16.44,16.49,234774,0
+BSCV.US,D,20241014,000000,16.49,16.49,16.42,16.48,151957,0
+BSCV.US,D,20241015,000000,16.57,16.57,16.51,16.54,200980,0
+BSCV.US,D,20241016,000000,16.54,16.57,16.54,16.56,164502,0
+BSCV.US,D,20241017,000000,16.51,16.512,16.47,16.48,286143,0
+BSCV.US,D,20241018,000000,16.54,16.54,16.47,16.48,207191,0
+BSCV.US,D,20241021,000000,16.4,16.4,16.305,16.31,64714,0
+BSCV.US,D,20241022,000000,16.35,16.35,16.2749,16.3,95068,0
+BSCV.US,D,20241023,000000,16.3,16.3,16.2311,16.26,180331,0
+BSCV.US,D,20241024,000000,16.31,16.315,16.2696,16.29,163295,0
+BSCV.US,D,20241025,000000,16.36,16.36,16.26,16.27,121465,0
+BSCV.US,D,20241028,000000,16.26,16.2831,16.23,16.26,223518,0
+BSCV.US,D,20241029,000000,16.24,16.27,16.185,16.27,227180,0
+BSCV.US,D,20241030,000000,16.33,16.33,16.23,16.24,173810,0
+BSCV.US,D,20241031,000000,16.26,16.26,16.17,16.21,259821,0
+BSCV.US,D,20241101,000000,16.34,16.36,16.15,16.16,1319061,0
+BSCV.US,D,20241104,000000,16.28,16.28,16.2,16.23,359880,0
+BSCV.US,D,20241105,000000,16.25,16.27,16.1822,16.27,254434,0
+BSCV.US,D,20241106,000000,16.18,16.195,16.1207,16.15,257163,0
+BSCV.US,D,20241107,000000,16.25,16.305,16.21,16.3,299246,0
+BSCV.US,D,20241108,000000,16.35,16.35,16.29,16.31,252531,0
+BSCV.US,D,20241111,000000,16.34,16.34,16.26,16.28,126538,0
+BSCV.US,D,20241112,000000,16.37,16.37,16.17,16.19,170619,0
+BSCV.US,D,20241113,000000,16.23,16.2388,16.15,16.17,233587,0
+BSCV.US,D,20241114,000000,16.21,16.21,16.14,16.16,294981,0
+BSCV.US,D,20241115,000000,16.17,16.19,16.09,16.18,260423,0
+BSCV.US,D,20241118,000000,16.14,16.14,16.08,16.13,309433,0
+BSCV.US,D,20241119,000000,16.18,16.18,16.1424,16.16,224215,0
+BSCV.US,D,20241120,000000,16.15,16.15,16.11,16.13,1123453,0
+BSCV.US,D,20241121,000000,16.16,16.18,16.11,16.12,468611,0
+BSCV.US,D,20241122,000000,16.16,16.16,16.11,16.14,250877,0
+BSCV.US,D,20241125,000000,16.28,16.28,16.2313,16.27,300914,0
+BSCV.US,D,20241126,000000,16.3,16.3,16.2,16.24,344534,0
+BSCV.US,D,20241127,000000,16.26,16.3,16.24,16.29,288098,0
+BSCV.US,D,20241129,000000,16.29,16.35,16.29,16.35,64012,0
+BSCV.US,D,20241202,000000,16.2,16.6699,16.2,16.36,278192,0
+BSCV.US,D,20241203,000000,16.41,16.41,16.32,16.33,227052,0
+BSCV.US,D,20241204,000000,16.43,16.43,16.3002,16.38,179258,0
+BSCV.US,D,20241205,000000,16.38,16.38,16.335,16.37,184133,0
+BSCV.US,D,20241206,000000,16.44,16.44,16.372,16.41,610601,0
+BSCV.US,D,20241209,000000,16.37,16.396,16.37,16.38,235191,0
+BSCV.US,D,20241210,000000,16.36,16.3775,16.34,16.37,225973,0
+BSCV.US,D,20241211,000000,16.41,16.41,16.34,16.35,249014,0
+BSCV.US,D,20241212,000000,16.36,16.36,16.28,16.29,238057,0
+BSCV.US,D,20241213,000000,16.32,16.32,16.22,16.24,1005391,0
+BSCV.US,D,20241216,000000,16.31,16.31,16.23,16.24,185004,0
+BSCV.US,D,20241217,000000,16.28,16.28,16.23,16.24,1081688,0
+BSCV.US,D,20241218,000000,16.28,16.28,16.09,16.09,348812,0
+BSCV.US,D,20241219,000000,16.01,16.099,16.01,16.05,525256,0
+BSCV.US,D,20241220,000000,16.14,16.15,16.08,16.1,469445,0
+BSCV.US,D,20241223,000000,16.05,16.05,16,16.02,274850,0
+BSCV.US,D,20241224,000000,16.04,16.04,15.9811,16.04,197166,0
+BSCV.US,D,20241226,000000,16.01,16.06,15.99,16.06,513769,0
+BSCV.US,D,20241227,000000,16.09,16.09,16.01,16.03,2383216,0
+BSCV.US,D,20241230,000000,16.09,16.09,16.0597,16.09,363155,0
+BSCV.US,D,20241231,000000,16.19,16.19,16.03,16.05,136546,0
+BSCV.US,D,20250102,000000,16.07,16.1084,16.04,16.07,334175,0
+BSCV.US,D,20250103,000000,16.07,16.088,16.04,16.05,292050,0
+BSCV.US,D,20250106,000000,16.06,16.06,16.01,16.03,295888,0
+BSCV.US,D,20250107,000000,16.02,16.03,15.96,15.99,412668,0
+BSCV.US,D,20250108,000000,15.97,16.02,15.97,16.01,889122,0
+BSCV.US,D,20250110,000000,15.96,15.96,15.8809,15.89,361850,0
+BSCV.US,D,20250113,000000,15.89,15.89,15.8501,15.87,287064,0
+BSCV.US,D,20250114,000000,15.94,15.94,15.86,15.88,270112,0
+BSCV.US,D,20250115,000000,16.06,16.06,15.99,16.03,523761,0
+BSCV.US,D,20250116,000000,16.04,16.075,15.99,16.06,424080,0
+BSCV.US,D,20250117,000000,16.11,16.11,16.04,16.06,386771,0
+BSCV.US,D,20250121,000000,16.06,16.06,16.01,16.05,669922,0
+BSCV.US,D,20250122,000000,16.07,16.07,16,16.01,442433,0
+BSCV.US,D,20250123,000000,15.99,16.02,15.97,16.02,427669,0
+BSCV.US,D,20250124,000000,16.05,16.056,16,16.05,342304,0
+BSCV.US,D,20250127,000000,16.13,16.13,16.0801,16.13,265525,0
+BSCV.US,D,20250128,000000,16.1,16.13,16.09,16.13,316174,0
+BSCV.US,D,20250129,000000,16.16,16.16,16.06,16.11,188102,0
+BSCV.US,D,20250130,000000,16.16,16.16,16.115,16.14,292378,0
+BSCV.US,D,20250131,000000,16.13,16.16,16.09,16.12,270558,0
+BSCV.US,D,20250203,000000,16.15,16.15,16.08,16.11,909588,0
+BSCV.US,D,20250204,000000,16.09,16.173363,16.0864,16.15,245172,0
+BSCV.US,D,20250205,000000,16.21,16.515,16.18,16.21,406157,0
+BSCV.US,D,20250206,000000,16.21,16.21,16.1611,16.18,275231,0
+BSCV.US,D,20250207,000000,16.11,16.152,16.105,16.12,303492,0
+BSCV.US,D,20250210,000000,16.17,16.17,16.13,16.14,173642,0
+BSCV.US,D,20250211,000000,16.08,16.13,16.08,16.12,224285,0
+BSCV.US,D,20250212,000000,16.08,16.08,16.0111,16.05,191669,0
+BSCV.US,D,20250213,000000,16.08,16.15,16.08,16.14,211522,0
+BSCV.US,D,20250214,000000,16.22,16.22,16.18,16.19,239801,0
+BSCV.US,D,20250218,000000,16.19,16.19,16.13,16.14,265968,0
+BSCV.US,D,20250219,000000,16.16,16.17,16.1335,16.17,204776,0
+BSCV.US,D,20250220,000000,16.22,16.22,16.17,16.2,235512,0
+BSCV.US,D,20250221,000000,16.21,16.414786,16.18,16.25,300641,0
+BSCV.US,D,20250224,000000,16.2,16.22,16.17,16.21,274804,0
+BSCV.US,D,20250225,000000,16.3,16.3,16.26,16.3,300721,0
+BSCV.US,D,20250226,000000,16.26,16.32,16.26,16.31,201122,0
+BSCV.US,D,20250227,000000,16.31,16.31,16.26,16.29,209595,0
+BSCV.US,D,20250228,000000,16.37,16.37,16.295,16.36,300427,0
+BSCV.US,D,20250303,000000,16.29,16.38,16.29,16.38,254993,0
+BSCV.US,D,20250304,000000,16.45,16.45,16.35,16.37,309794,0
+BSCV.US,D,20250305,000000,16.35,16.4094,16.31,16.32,1231924,0
+BSCV.US,D,20250306,000000,16.3,16.33,16.265,16.3,356717,0
+BSCV.US,D,20250307,000000,16.33,16.35,16.2542,16.28,277893,0
+BSCV.US,D,20250310,000000,16.3,16.3561,16.3,16.34,368163,0
+BSCV.US,D,20250311,000000,16.32,16.3393,16.255,16.26,362377,0
+BSCV.US,D,20250312,000000,16.27,16.27,16.21,16.22,232256,0
+BSCV.US,D,20250313,000000,16.22,16.31,16.15,16.24,439636,0
+BSCV.US,D,20250314,000000,16.26,16.395,16.22,16.22,146877,0
+BSCV.US,D,20250317,000000,16.22,16.27,16.22,16.23,165192,0
+BSCV.US,D,20250318,000000,16.27,16.29,16.22,16.26,372847,0
+BSCV.US,D,20250319,000000,16.24,16.3501,16.21,16.34,366722,0
+BSCV.US,D,20250320,000000,16.36,16.39,16.335,16.35,558428,0
+BSCV.US,D,20250321,000000,16.32,16.37,16.32,16.36,118177,0
+BSCV.US,D,20250324,000000,16.22,16.26,16.2114,16.23,236529,0
+BSCV.US,D,20250325,000000,16.25,16.27,16.2206,16.25,228753,0
+BSCV.US,D,20250326,000000,16.26,16.26,16.204,16.21,315013,0
+BSCV.US,D,20250327,000000,16.25,16.25,16.2,16.23,177874,0
+BSCV.US,D,20250328,000000,16.29,16.31,16.2597,16.31,167231,0
+BSCV.US,D,20250331,000000,16.31,16.33,16.24,16.31,373574,0
+BSCV.US,D,20250401,000000,16.34,16.37,16.3299,16.35,163669,0
+BSCV.US,D,20250402,000000,16.41,16.41,16.311,16.36,190782,0
+BSCV.US,D,20250403,000000,16.46,16.5,16.42,16.44,191470,0
+BSCV.US,D,20250404,000000,16.46,16.528,16.35,16.41,281666,0
+BSCV.US,D,20250407,000000,16.32,16.35,16.16,16.17,1215179,0
+BSCV.US,D,20250408,000000,16.17,16.2187,16.05,16.05,219111,0
+BSCV.US,D,20250409,000000,15.9,16.2632,15.9,16.18,399796,0
+BSCV.US,D,20250410,000000,16.12,16.4499,16.01,16.03,261108,0
+BSCV.US,D,20250411,000000,16.01,16.01,15.8399,15.97,577617,0
+BSCV.US,D,20250414,000000,16.11,16.11,16.035,16.09,226371,0
+BSCV.US,D,20250415,000000,16.14,16.18,16.125,16.16,129463,0
+BSCV.US,D,20250416,000000,16.15,16.22,16.15,16.22,173167,0
+BSCV.US,D,20250417,000000,16.25,16.25,16.21,16.225,162359,0
+BSCV.US,D,20250421,000000,16.11,16.1592,16.08,16.09,334373,0
+BSCV.US,D,20250422,000000,16.09,16.13,16.08,16.09,341779,0
+BSCV.US,D,20250423,000000,16.18,16.225,16.09,16.11,126546,0
+BSCV.US,D,20250424,000000,16.15,16.23,16.15,16.23,165821,0
+BSCV.US,D,20250425,000000,16.27,16.3152,16.235,16.29,129808,0
+BSCV.US,D,20250428,000000,16.28,16.34,16.28,16.34,293019,0
+BSCV.US,D,20250429,000000,16.34,16.375,16.32,16.36,185122,0
+BSCV.US,D,20250430,000000,16.369,16.375,16.325,16.35,136559,0
+BSCV.US,D,20250501,000000,16.37,16.59,16.29,16.3,222063,0
+BSCV.US,D,20250502,000000,16.27,16.2874,16.2305,16.26,129400,0
+BSCV.US,D,20250505,000000,16.25,17.06,16.2145,16.25,136694,0
+BSCV.US,D,20250506,000000,16.29,16.29,16.23,16.285,182860,0
+BSCV.US,D,20250507,000000,16.28,16.5,16.275,16.31,197783,0
+BSCV.US,D,20250508,000000,16.28,16.32,16.23,16.235,201601,0
+BSCV.US,D,20250509,000000,16.27,16.8,16.235,16.235,143914,0
+BSCV.US,D,20250512,000000,16.17,16.23,16.17,16.22,417164,0
+BSCV.US,D,20250513,000000,16.28,16.28,16.21,16.23,156125,0
+BSCV.US,D,20250514,000000,16.25,16.25,16.17,16.18,147674,0
+BSCV.US,D,20250515,000000,16.23,16.28,16.215,16.28,483895,0
+BSCV.US,D,20250516,000000,16.3,16.325,16.28,16.29,132925,0
+BSCV.US,D,20250519,000000,16.2,16.25,16.16,16.25,154551,0
+BSCV.US,D,20250520,000000,16.19,16.25,16.19,16.22,256862,0
+BSCV.US,D,20250521,000000,16.2,16.2,16.1211,16.13,203038,0
+BSCV.US,D,20250522,000000,16.16,16.1959,16.13,16.19,372622,0
+BSCV.US,D,20250523,000000,16.22,16.2298,16.185,16.195,217351,0
+BSCV.US,D,20250527,000000,16.26,16.28,16.23,16.28,331474,0
+BSCV.US,D,20250528,000000,16.24,16.2599,16.22,16.24,144217,0
+BSCV.US,D,20250529,000000,16.25,16.3515,16.25,16.28,127875,0
+BSCV.US,D,20250530,000000,16.3,16.34,16.2835,16.34,174139,0
+BSCV.US,D,20250602,000000,16.3,16.3187,16.28,16.305,152854,0
+BSCV.US,D,20250603,000000,16.35,16.35,16.292945,16.31,163747,0
+BSCV.US,D,20250604,000000,16.39,16.4,16.34,16.39,105286,0
+BSCV.US,D,20250605,000000,16.35,16.385,16.32,16.32,171409,0
+BSCV.US,D,20250606,000000,16.29,16.29,16.24,16.24,2233761,0
+BSCV.US,D,20250609,000000,16.25,16.3,16.25,16.29,167635,0
+BSCV.US,D,20250610,000000,16.36,16.36,16.2845,16.295,277632,0
+BSCV.US,D,20250611,000000,16.36,16.37,16.33,16.37,355540,0
+BSCV.US,D,20250612,000000,16.4,16.41,16.3812,16.4,179559,0
+BSCV.US,D,20250613,000000,16.4,16.4,16.32,16.35,392478,0
+BSCV.US,D,20250616,000000,16.33,16.3888,16.33,16.36,250264,0
+BSCV.US,D,20250617,000000,16.4,16.4,16.353629,16.375,253392,0
+BSCV.US,D,20250618,000000,16.39,16.61,16.365,16.39,310371,0
+BSCV.US,D,20250620,000000,16.35,16.44,16.35,16.415,203031,0
+BSCV.US,D,20250623,000000,16.34,16.42,16.34,16.4,208422,0
+BSCV.US,D,20250624,000000,16.41,16.46,16.3899,16.45,306491,0
+BSCV.US,D,20250625,000000,16.47,16.48,16.41,16.45,199571,0
+BSCV.US,D,20250626,000000,16.5,16.5,16.45,16.5,655751,0
+BSCV.US,D,20250627,000000,16.49,16.51,16.46,16.47,281644,0
+BSCV.US,D,20250630,000000,16.53,16.54,16.49,16.53,447862,0
+BSCV.US,D,20250701,000000,16.53,16.53,16.46,16.51,314118,0
+BSCV.US,D,20250702,000000,16.52,16.52,16.48,16.505,276174,0
+BSCV.US,D,20250703,000000,16.5,16.5,16.46,16.48,99680,0
+BSCV.US,D,20250707,000000,16.49,16.49,16.43,16.45,575077,0
+BSCV.US,D,20250708,000000,16.44,16.44,16.4,16.41,210022,0
+BSCV.US,D,20250709,000000,16.44,16.47,16.42,16.47,496427,0
+BSCV.US,D,20250710,000000,16.47,16.47,16.44,16.47,312850,0
+BSCV.US,D,20250711,000000,16.44,16.44,16.41,16.44,243335,0
+BSCV.US,D,20250714,000000,16.43,16.45,16.4101,16.44,304579,0
+BSCV.US,D,20250715,000000,16.46,16.46,16.38,16.39,1134441,0
+BSCV.US,D,20250716,000000,16.43,16.45,16.4,16.44,1310487,0
+BSCV.US,D,20250717,000000,16.48,16.48,16.43,16.45,553450,0
+BSCV.US,D,20250718,000000,16.53,16.53,16.46,16.49,428224,0
+BSCV.US,D,20250721,000000,16.46,16.47,16.37,16.46,195990,0
+BSCV.US,D,20250722,000000,16.48,16.49,16.43,16.48,321413,0
+BSCV.US,D,20250723,000000,16.48,16.48,16.44,16.45,720810,0
+BSCV.US,D,20250724,000000,16.42,16.44,16.39,16.42,255474,0
+BSCV.US,D,20250725,000000,16.45,16.46,16.42,16.45,324856,0
+BSCV.US,D,20250728,000000,16.44,16.4499,16.425,16.43,185904,0
+BSCV.US,D,20250729,000000,16.43,16.49,16.43,16.49,267466,0
+BSCV.US,D,20250730,000000,16.4,16.51,16.4,16.46,304856,0
+BSCV.US,D,20250731,000000,16.43,16.49,16.43,16.46,270345,0
+BSCV.US,D,20250801,000000,16.54,16.61,16.5201,16.61,288405,0
+BSCV.US,D,20250804,000000,16.57,16.63,16.57,16.63,238339,0
+BSCV.US,D,20250805,000000,16.6,16.61,16.58,16.61,266787,0
+BSCV.US,D,20250806,000000,16.59,16.63,16.57,16.62,165245,0
+BSCV.US,D,20250807,000000,16.63,16.63,16.59,16.61,896632,0
+BSCV.US,D,20250808,000000,16.59,16.59,16.56,16.57,137586,0
+BSCV.US,D,20250811,000000,16.59,16.59,16.54,16.58,219450,0
+BSCV.US,D,20250812,000000,16.59,16.61,16.555,16.61,482163,0
+BSCV.US,D,20250813,000000,16.61,16.665,16.6,16.65,244971,0
+BSCV.US,D,20250814,000000,16.64,16.64,16.6,16.63,320900,0
+BSCV.US,D,20250815,000000,16.65,16.65,16.6013,16.61,263196,0
+BSCV.US,D,20250818,000000,16.57,16.57,16.5211,16.53,384300,0
+BSCV.US,D,20250819,000000,16.57,16.57,16.54,16.56,397483,0
+BSCV.US,D,20250820,000000,16.56,16.58,16.54,16.56,236984,0
+BSCV.US,D,20250821,000000,16.55,16.55,16.4946,16.52,268298,0
+BSCV.US,D,20250822,000000,16.55,16.63,16.525,16.61,375612,0
+BSCV.US,D,20250825,000000,16.57,16.6,16.57,16.59,198829,0
+BSCV.US,D,20250826,000000,16.6,16.635,16.59,16.62,398573,0
+BSCV.US,D,20250827,000000,16.61,16.65,16.6012,16.65,207683,0
+BSCV.US,D,20250828,000000,16.64,16.66,16.6346,16.64,388133,0
+BSCV.US,D,20250829,000000,16.64,16.65,16.63,16.65,290543,0
+BSCV.US,D,20250902,000000,16.58,16.62,16.5747,16.62,359105,0
+BSCV.US,D,20250903,000000,16.62,16.67,16.615,16.66,275875,0
+BSCV.US,D,20250904,000000,16.66,16.73,16.66,16.72,330897,0
+BSCV.US,D,20250905,000000,16.73,16.8801,16.71,16.77,221743,0
+BSCV.US,D,20250908,000000,16.7974,16.798,16.7601,16.77,301031,0
+BSCV.US,D,20250909,000000,16.79,16.79,16.74,16.76,307133,0
+BSCV.US,D,20250910,000000,16.79,16.8081,16.77,16.78,220093,0
+BSCV.US,D,20250911,000000,16.81,16.835,16.79,16.805,371644,0
+BSCV.US,D,20250912,000000,16.8,16.8,16.7648,16.78,260987,0
+BSCV.US,D,20250915,000000,16.83,16.83,16.81,16.83,304042,0
+BSCV.US,D,20250916,000000,16.84,16.84,16.812,16.82,597699,0
+BSCV.US,D,20250917,000000,16.83,16.855,16.77,16.79,333387,0
+BSCV.US,D,20250918,000000,16.78,16.79,16.7367,16.78,277776,0
+BSCV.US,D,20250919,000000,16.78,16.7989,16.77,16.795,226412,0
+BSCV.US,D,20250922,000000,16.71,16.7284,16.7,16.7,297430,0
+BSCV.US,D,20250923,000000,16.72,16.73,16.7,16.71,342421,0
+BSCV.US,D,20250924,000000,16.71,16.71,16.67,16.67,258763,0
+BSCV.US,D,20250925,000000,16.65,16.65,16.605,16.63,233182,0
+BSCV.US,D,20250926,000000,16.64,16.66,16.62,16.66,376936,0
+BSCV.US,D,20250929,000000,16.67,16.68,16.65,16.67,248976,0
+BSCV.US,D,20250930,000000,16.7,16.71,16.67,16.68,358905,0
+BSCV.US,D,20251001,000000,16.72,16.74,16.7043,16.735,218198,0
+BSCV.US,D,20251002,000000,16.74,16.75,16.71,16.75,373088,0
+BSCV.US,D,20251003,000000,16.73,16.74,16.72,16.73,1649235,0
+BSCV.US,D,20251006,000000,16.71,16.725,16.7,16.71,239761,0
+BSCV.US,D,20251007,000000,16.72,16.735,16.7,16.72,310267,0
+BSCV.US,D,20251008,000000,16.74,16.7472,16.7,16.7,207790,0
+BSCV.US,D,20251009,000000,16.71,16.71,16.67,16.69,326376,0
+BSCV.US,D,20251010,000000,16.72,16.74,16.695,16.7,620203,0
+BSCV.US,D,20251013,000000,16.74,16.76,16.71,16.755,144439,0
+BSCV.US,D,20251014,000000,16.76,16.8,16.72,16.78,756311,0
+BSCV.US,D,20251015,000000,16.81,17.04,16.77,16.78,290011,0
+BSCV.US,D,20251016,000000,16.79,16.835,16.775,16.82,390836,0
+BSCV.US,D,20251017,000000,16.8,16.82,16.79,16.8,341674,0
+BSCV.US,D,20251020,000000,16.76,16.77,16.75,16.76,226848,0
+BSCV.US,D,20251021,000000,16.8,16.8,16.77,16.775,427233,0
+BSCV.US,D,20251022,000000,16.77,16.775,16.75,16.77,435299,0
+BSCV.US,D,20251023,000000,16.76,16.77,16.75,16.76,538496,0
+BSCV.US,D,20251024,000000,16.78,16.79,16.755,16.77,267274,0
+BSCV.US,D,20251027,000000,16.77,16.78,16.745,16.77,178333,0
+BSCV.US,D,20251028,000000,16.78,16.78,16.745,16.77,261269,0
+BSCV.US,D,20251029,000000,16.77,16.79,16.6947,16.7,280203,0
+BSCV.US,D,20251030,000000,16.67,16.7,16.63,16.67,321380,0
+BSCV.US,D,20251031,000000,16.68,16.719,16.6501,16.66,335376,0
+BSCV.US,D,20251103,000000,16.64,16.6585,16.63,16.64,278276,0
+BSCV.US,D,20251104,000000,16.66,16.68,16.64,16.66,249368,0
+BSCV.US,D,20251105,000000,16.67,16.67,16.615,16.62,308630,0
+BSCV.US,D,20251106,000000,16.68,16.69,16.66,16.68,441627,0
+BSCV.US,D,20251107,000000,16.67,16.7,16.6699,16.68,288212,0
+BSCV.US,D,20251110,000000,16.67,16.69,16.669,16.675,251032,0
+BSCV.US,D,20251111,000000,16.73,16.73,16.7,16.725,232223,0
+BSCV.US,D,20251112,000000,16.69,16.715,16.69,16.695,434949,0
+BSCV.US,D,20251113,000000,16.68,16.69,16.65,16.66,301259,0
+BSCV.US,D,20251114,000000,16.67,16.68,16.64,16.64,329329,0
+BSCV.US,D,20251117,000000,16.64,16.66,16.64,16.64,521760,0
+BSCV.US,D,20251118,000000,16.67,16.69,16.65,16.66,325587,0
+BSCV.US,D,20251119,000000,16.7,16.7,16.66,16.67,445884,0
+BSCV.US,D,20251120,000000,16.7,16.71,16.675,16.7,1204502,0
+BSCV.US,D,20251121,000000,16.72,16.74,16.7,16.74,385260,0
+BSCV.US,D,20251124,000000,16.67,16.69,16.66,16.69,245777,0
+BSCV.US,D,20251125,000000,16.69,16.75,16.69,16.73,490071,0
+BSCV.US,D,20251126,000000,16.73,16.76,16.715,16.75,302613,0
+BSCV.US,D,20251128,000000,16.76,16.76,16.72,16.74,111233,0
+BSCV.US,D,20251201,000000,16.69,16.7,16.68,16.69,255378,0
+BSCV.US,D,20251202,000000,16.71,16.72,16.69,16.7,956027,0
+BSCV.US,D,20251203,000000,16.73,16.75,16.71,16.73,239469,0
+BSCV.US,D,20251204,000000,16.73,16.81,16.7,16.7,338921,0
+BSCV.US,D,20251205,000000,16.72,16.72,16.68,16.69,258657,0
+BSCV.US,D,20251208,000000,16.69,16.6908,16.65,16.67,308544,0
+BSCV.US,D,20251209,000000,16.68,16.6891,16.64,16.65,302357,0
+BSCV.US,D,20251210,000000,16.65,16.72,16.635,16.72,386736,0
+BSCV.US,D,20251211,000000,16.74,16.74,16.7,16.71,302719,0
+BSCV.US,D,20251212,000000,16.67,16.69,16.66,16.67,451509,0
+BSCV.US,D,20251215,000000,16.69,16.7169,16.6731,16.68,406230,0
+BSCV.US,D,20251216,000000,16.7,16.72,16.6815,16.71,468949,0
+BSCV.US,D,20251217,000000,16.71,16.72,16.68,16.7,1843551,0
+BSCV.US,D,20251218,000000,16.75,16.7599,16.72,16.75,2351763,0
+BSCV.US,D,20251219,000000,16.74,16.75,16.72,16.725,942746,0
+BSCV.US,D,20251222,000000,16.67,16.68,16.64,16.655,1030428,0
+BSCV.US,D,20251223,000000,16.64,16.67,16.62,16.66,1518322,0
+BSCV.US,D,20251224,000000,16.67,16.7,16.6586,16.7,255309,0
+BSCV.US,D,20251226,000000,16.72,16.7299,16.6901,16.715,440822,0
+BSCV.US,D,20251229,000000,16.71,16.74,16.705,16.735,392425,0
+BSCV.US,D,20251230,000000,16.73,16.74,16.71,16.72,709607,0
+BSCV.US,D,20251231,000000,16.72,16.7299,16.69,16.695,531770,0
+BSCV.US,D,20260102,000000,16.7,16.71,16.68,16.695,673104,0
+BSCV.US,D,20260105,000000,16.71,16.73,16.6901,16.715,431947,0
+BSCV.US,D,20260106,000000,16.72,16.73,16.69,16.725,871694,0
+BSCV.US,D,20260107,000000,16.74,16.74,16.715,16.73,467688,0
+BSCV.US,D,20260108,000000,16.71,16.71,16.6899,16.69,827916,0
+BSCV.US,D,20260109,000000,16.7,16.71,16.685,16.69,878328,0
+BSCV.US,D,20260112,000000,16.68,16.71,16.675,16.69,427135,0
+BSCV.US,D,20260113,000000,16.72,16.73,16.7,16.71,478713,0
+BSCV.US,D,20260114,000000,16.74,16.75,16.71,16.74,467060,0
+BSCV.US,D,20260115,000000,16.73,16.73,16.71,16.71,503363,0
+BSCV.US,D,20260116,000000,16.71,16.71,16.67,16.69,528991,0
+BSCV.US,D,20260120,000000,16.61,16.61,16.58,16.6,473703,0
+BSCV.US,D,20260121,000000,16.63,16.64,16.595,16.63,528196,0
+BSCV.US,D,20260122,000000,16.65,16.65,16.6114,16.64,1668341,0
+BSCV.US,D,20260123,000000,16.63,16.65,16.61,16.64,848824,0
+BSCV.US,D,20260126,000000,16.66,16.66,16.635,16.65,374760,0
+BSCV.US,D,20260127,000000,16.66,16.67,16.64,16.66,305983,0
+BSCV.US,D,20260128,000000,16.67,16.67,16.6308,16.64,549241,0
+BSCV.US,D,20260129,000000,16.64,16.67,16.635,16.67,1505150,0
+BSCV.US,D,20260130,000000,16.67,16.69,16.65,16.69,314991,0
+BSCV.US,D,20260202,000000,16.69,16.69,16.65,16.67,450467,0
+BSCV.US,D,20260203,000000,16.66,16.67,16.64,16.66,408513,0
+BSCV.US,D,20260204,000000,16.65,16.66,16.63,16.66,297709,0
+BSCV.US,D,20260205,000000,16.69,16.725,16.675,16.72,382106,0
+BSCV.US,D,20260206,000000,16.72,16.72,16.7,16.72,269612,0
+BSCV.US,D,20260209,000000,16.72,16.73,16.705,16.73,359096,0
+BSCV.US,D,20260210,000000,16.74,16.76,16.73,16.75,348563,0
+BSCV.US,D,20260211,000000,16.71,16.74,16.7,16.73,519103,0
+BSCV.US,D,20260212,000000,16.72,16.77,16.72,16.765,479240,0
+BSCV.US,D,20260213,000000,16.8,16.81,16.7814,16.81,404191,0
+BSCV.US,D,20260217,000000,16.8,16.805,16.78,16.8,458715,0
+BSCV.US,D,20260218,000000,16.78,16.8,16.775,16.795,367250,0

daily/us/nasdaq etfs/bscw.us.txt

@@ -0,0 +1,862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCW.US,D,20220913,000000,19.8302,19.9697,19.7804,19.8701,2862.4670689667,0
+BSCW.US,D,20220914,000000,19.909,19.909,19.8751,19.8751,1255.027652125,0
+BSCW.US,D,20220915,000000,19.7854,19.7854,19.7854,19.7854,25.1005530425,0
+BSCW.US,D,20220916,000000,19.8103,19.8203,19.7854,19.7854,832.3343388893,0
+BSCW.US,D,20220919,000000,19.8004,19.8004,19.7705,19.7705,504.0191050934,0
+BSCW.US,D,20220920,000000,19.6111,19.631,19.5862,19.5862,876.5113122441,0
+BSCW.US,D,20220921,000000,19.6211,19.6211,19.6211,19.6211,13.0522875821,0
+BSCW.US,D,20220922,000000,19.4109,19.4916,19.392,19.392,15687.845651563,0
+BSCW.US,D,20220923,000000,19.402,19.402,19.3223,19.3322,1341.3735545912,0
+BSCW.US,D,20220926,000000,19.0329,19.8502,19.0036,19.0328,28727.08094608,0
+BSCW.US,D,20220927,000000,18.8661,18.884,18.7645,18.7645,2201.8205128881,0
+BSCW.US,D,20220928,000000,19.148,19.148,19.148,19.148,1.0040221217,0
+BSCW.US,D,20220929,000000,19.0036,19.0036,18.884,19.0033,702.81548519,0
+BSCW.US,D,20220930,000000,19.1629,19.7008,19.0361,19.0361,12571.360985806,0
+BSCW.US,D,20221003,000000,19.2127,19.5016,19.2127,19.3522,2215.8768225919,0
+BSCW.US,D,20221004,000000,19.5215,19.5215,19.4667,19.4667,402.6128708017,0
+BSCW.US,D,20221005,000000,19.3223,19.3223,19.2028,19.2575,2115.4746104219,0
+BSCW.US,D,20221006,000000,19.2725,19.2725,19.1629,19.2077,1992.9839115745,0
+BSCW.US,D,20221007,000000,19.1032,19.1032,19.0484,19.0484,2285.1543489892,0
+BSCW.US,D,20221010,000000,18.9338,18.9338,18.8342,18.904,502.01106085,0
+BSCW.US,D,20221011,000000,19.0036,19.0036,18.8691,18.8691,2214.8728004702,0
+BSCW.US,D,20221012,000000,18.894,18.904,18.8641,18.8641,2417.6852690536,0
+BSCW.US,D,20221013,000000,18.6848,18.9637,18.635,18.9139,6809.2780293694,0
+BSCW.US,D,20221014,000000,18.8741,18.8741,18.7496,18.7595,7587.3951736869,0
+BSCW.US,D,20221017,000000,18.8641,18.8641,18.8243,18.8243,602.41327302,0
+BSCW.US,D,20221018,000000,18.9538,18.9737,18.894,18.9338,1552.2182001482,0
+BSCW.US,D,20221019,000000,18.7346,18.7745,18.655,18.6649,5033.1628960821,0
+BSCW.US,D,20221020,000000,18.6106,18.635,18.5053,18.5205,3564.278532035,0
+BSCW.US,D,20221021,000000,18.4358,18.5902,18.4358,18.5902,390.5646053413,0
+BSCW.US,D,20221024,000000,18.5056,18.6251,18.5056,18.5653,3650.6244345012,0
+BSCW.US,D,20221025,000000,18.8641,18.8641,18.7894,18.7894,4800.2297638477,0
+BSCW.US,D,20221026,000000,18.884,18.9338,18.8741,18.8741,1866.4771242403,0
+BSCW.US,D,20221027,000000,18.9936,18.9936,18.9587,18.9587,1506.03318255,0
+BSCW.US,D,20221028,000000,18.9538,19.0036,18.9538,18.9637,2320.2951232487,0
+BSCW.US,D,20221031,000000,18.9337,18.9338,18.8394,18.8394,7802.2559077307,0
+BSCW.US,D,20221101,000000,19.0499,19.0499,18.884,18.9438,7760.0869786193,0
+BSCW.US,D,20221102,000000,19.0932,19.0932,18.889,18.889,744.9844143014,0
+BSCW.US,D,20221103,000000,18.7247,18.8342,18.7247,18.8044,22194.9130223,0
+BSCW.US,D,20221104,000000,18.8641,18.9289,18.8392,18.8392,10330.383610171,0
+BSCW.US,D,20221107,000000,18.8442,18.8442,18.7844,18.8243,3979.9436904188,0
+BSCW.US,D,20221108,000000,18.8641,18.9538,18.8641,18.9139,6036.1809956604,0
+BSCW.US,D,20221109,000000,18.884,18.9438,18.8691,18.8691,3928.7385622121,0
+BSCW.US,D,20221110,000000,19.3322,19.651,19.3322,19.5364,9835.4007041732,0
+BSCW.US,D,20221111,000000,19.6012,19.6012,19.4816,19.5215,16154.715938153,0
+BSCW.US,D,20221114,000000,19.4318,19.5314,19.4219,19.4717,3436.7677225791,0
+BSCW.US,D,20221115,000000,19.4916,19.8302,19.4916,19.6659,4892.5997990441,0
+BSCW.US,D,20221116,000000,19.8103,20.0593,19.8103,19.9996,10449.862242654,0
+BSCW.US,D,20221117,000000,19.8203,19.9199,19.8203,19.89,7676.7531425182,0
+BSCW.US,D,20221118,000000,19.9199,19.9298,19.8701,19.89,11784.207642393,0
+BSCW.US,D,20221121,000000,19.92,19.93,19.87,19.87,3467,0
+BSCW.US,D,20221122,000000,19.975,20.02,19.975,20.02,6791,0
+BSCW.US,D,20221123,000000,20.07,20.145,20.06,20.145,5998,0
+BSCW.US,D,20221125,000000,20.13,20.16,20.13,20.16,452,0
+BSCW.US,D,20221128,000000,20.01,20.16,20,20.04,60676,0
+BSCW.US,D,20221129,000000,19.98,19.98,19.95,19.95,2074,0
+BSCW.US,D,20221130,000000,19.9208,20.1602,19.92,20.1602,12200,0
+BSCW.US,D,20221201,000000,20.3699,20.46,20.3699,20.41,1051,0
+BSCW.US,D,20221202,000000,20.4888,20.49,20.47,20.48,2022,0
+BSCW.US,D,20221205,000000,20.32,20.345,20.305,20.345,6525,0
+BSCW.US,D,20221206,000000,20.375,20.375,20.375,20.375,18,0
+BSCW.US,D,20221207,000000,20.515,20.59,20.51,20.565,9001,0
+BSCW.US,D,20221208,000000,20.4968,20.59,20.4968,20.505,415289,0
+BSCW.US,D,20221209,000000,20.4384,20.47,20.42,20.44,2245,0
+BSCW.US,D,20221212,000000,20.439,20.44,20.36,20.36,5816,0
+BSCW.US,D,20221213,000000,20.63,20.63,20.535,20.535,4414,0
+BSCW.US,D,20221214,000000,20.725,21.115,20.69,20.75,8881,0
+BSCW.US,D,20221215,000000,20.59,20.59,20.5605,20.5605,1712,0
+BSCW.US,D,20221216,000000,20.48,20.6,20.47,20.56,5961,0
+BSCW.US,D,20221219,000000,20.3041,20.36,20.29,20.29,7620,0
+BSCW.US,D,20221220,000000,20.14,20.285,20.095,20.125,31140,0
+BSCW.US,D,20221221,000000,20.23,20.509,20.2029,20.2075,71268,0
+BSCW.US,D,20221222,000000,20.1834,20.23,20.1598,20.205,14975,0
+BSCW.US,D,20221223,000000,20.1692,20.1899,20.11,20.155,12898,0
+BSCW.US,D,20221227,000000,20.19,20.19,20,20.005,15431,0
+BSCW.US,D,20221228,000000,20,20.005,19.9001,19.905,9540,0
+BSCW.US,D,20221229,000000,19.98,20.04,19.9544,19.985,6180,0
+BSCW.US,D,20221230,000000,19.99,19.99,19.875,19.89,6021,0
+BSCW.US,D,20230103,000000,20.13,20.13,20.0301,20.06,6604,0
+BSCW.US,D,20230104,000000,20.2,20.385,20.09,20.19,18804,0
+BSCW.US,D,20230105,000000,20.05,20.18,20.025,20.17,5996,0
+BSCW.US,D,20230106,000000,20.2301,20.4444,20.2301,20.4444,3292,0
+BSCW.US,D,20230109,000000,20.45,20.56,20.45,20.525,13949,0
+BSCW.US,D,20230110,000000,20.44,20.49,20.44,20.445,13510,0
+BSCW.US,D,20230111,000000,20.5129,20.59,20.5129,20.5719,6453,0
+BSCW.US,D,20230112,000000,20.62,20.77,20.62,20.7556,7697,0
+BSCW.US,D,20230113,000000,20.7445,20.75,20.735,20.735,3017,0
+BSCW.US,D,20230117,000000,20.6,20.71,20.59,20.66,14705,0
+BSCW.US,D,20230118,000000,20.9053,20.92,20.8622,20.8947,4321,0
+BSCW.US,D,20230119,000000,20.83,20.9,20.8001,20.845,3716,0
+BSCW.US,D,20230120,000000,20.7358,20.765,20.7,20.765,8758,0
+BSCW.US,D,20230123,000000,20.67,20.67,20.59,20.6,16046,0
+BSCW.US,D,20230124,000000,20.66,20.699,20.6566,20.69,4785,0
+BSCW.US,D,20230125,000000,20.74,20.76,20.69,20.71,9266,0
+BSCW.US,D,20230126,000000,20.75,20.75,20.65,20.7,8803,0
+BSCW.US,D,20230127,000000,20.66,21.245,20.5888,20.64,30426,0
+BSCW.US,D,20230130,000000,20.629,20.66,20.5905,20.6,10963,0
+BSCW.US,D,20230131,000000,20.655,20.7,20.6,20.6863,9537,0
+BSCW.US,D,20230201,000000,20.81,22.58,20.73,20.91,39108,0
+BSCW.US,D,20230202,000000,20.99,21.06,20.97,20.98,5919,0
+BSCW.US,D,20230203,000000,20.77,20.79,20.7008,20.74,17123,0
+BSCW.US,D,20230206,000000,20.82,20.82,20.52,20.525,10683,0
+BSCW.US,D,20230207,000000,20.56,20.5945,20.455,20.455,10877,0
+BSCW.US,D,20230208,000000,20.45,20.54,20.435,20.495,10701,0
+BSCW.US,D,20230209,000000,20.55,20.56,20.38,20.38,17588,0
+BSCW.US,D,20230210,000000,20.41,20.41,20.2064,20.225,6865,0
+BSCW.US,D,20230213,000000,20.29,20.31,20.27,20.31,3268,0
+BSCW.US,D,20230214,000000,20.27,20.2799,20.2001,20.215,9377,0
+BSCW.US,D,20230215,000000,20.1254,20.2,20.102,20.19,10087,0
+BSCW.US,D,20230216,000000,20.11,20.16,20.04,20.045,8259,0
+BSCW.US,D,20230217,000000,20.02,20.14,19.9805,20.07,16035,0
+BSCW.US,D,20230221,000000,19.91,19.91,19.77,19.8,15428,0
+BSCW.US,D,20230222,000000,19.79,19.84,19.79,19.815,16442,0
+BSCW.US,D,20230223,000000,19.84,19.93,19.8205,19.885,14842,0
+BSCW.US,D,20230224,000000,19.8,19.84,19.74,19.84,16505,0
+BSCW.US,D,20230227,000000,19.86,19.9099,19.81,19.81,260313,0
+BSCW.US,D,20230228,000000,19.77,19.85,19.7516,19.815,20826,0
+BSCW.US,D,20230301,000000,19.7,19.7199,19.68,19.695,39872,0
+BSCW.US,D,20230302,000000,19.62,19.67,19.5901,19.66,113786,0
+BSCW.US,D,20230303,000000,19.8299,19.89,19.798,19.865,19755,0
+BSCW.US,D,20230306,000000,20,20,19.8161,19.84,20713,0
+BSCW.US,D,20230307,000000,19.9,19.9,19.77,19.82,22816,0
+BSCW.US,D,20230308,000000,19.89,19.89,19.6901,19.735,15448,0
+BSCW.US,D,20230309,000000,19.7338,19.79,19.7101,19.755,110206,0
+BSCW.US,D,20230310,000000,19.98,20.03,19.9317,19.985,37861,0
+BSCW.US,D,20230313,000000,20.2,20.22,20.09,20.115,16038,0
+BSCW.US,D,20230314,000000,20.13,20.189,20.05,20.06,21084,0
+BSCW.US,D,20230315,000000,20.24,20.3,20.0601,20.185,8565,0
+BSCW.US,D,20230316,000000,20.27,20.3,20.1131,20.195,19237,0
+BSCW.US,D,20230317,000000,20.34,20.45,20.34,20.35,6424,0
+BSCW.US,D,20230320,000000,20.23,20.2497,20.1701,20.205,21899,0
+BSCW.US,D,20230321,000000,20.21,20.29,20.21,20.2299,22187,0
+BSCW.US,D,20230322,000000,20.21,20.4999,20.1957,20.36,23801,0
+BSCW.US,D,20230323,000000,20.4399,20.5,20.39,20.445,22457,0
+BSCW.US,D,20230324,000000,20.515,20.66,20.47,20.59,17519,0
+BSCW.US,D,20230327,000000,20.44,20.44,20.33,20.345,24843,0
+BSCW.US,D,20230328,000000,20.36,20.36,20.28,20.3,6702,0
+BSCW.US,D,20230329,000000,20.36,20.39,20.3097,20.335,144223,0
+BSCW.US,D,20230330,000000,20.3472,20.43,20.3472,20.4049,28317,0
+BSCW.US,D,20230331,000000,20.4494,20.66,20.445,20.5265,34896,0
+BSCW.US,D,20230403,000000,20.52,20.69,20.52,20.6604,20014,0
+BSCW.US,D,20230404,000000,20.59,20.74,20.59,20.735,38141,0
+BSCW.US,D,20230405,000000,20.7599,20.8399,20.7599,20.795,23213,0
+BSCW.US,D,20230406,000000,20.8,20.82,20.7699,20.78,13523,0
+BSCW.US,D,20230410,000000,20.63,20.66,20.5617,20.62,17100,0
+BSCW.US,D,20230411,000000,20.649,20.68,20.61,20.64,119239,0
+BSCW.US,D,20230412,000000,20.709,20.73,20.6001,20.63,17676,0
+BSCW.US,D,20230413,000000,20.7,20.7,20.63,20.6466,35756,0
+BSCW.US,D,20230414,000000,20.61,20.61,20.53,20.58,11041,0
+BSCW.US,D,20230417,000000,20.48,20.5,20.4719,20.475,18616,0
+BSCW.US,D,20230418,000000,20.5385,20.5385,20.51,20.53,8767,0
+BSCW.US,D,20230419,000000,20.46,20.46,20.43,20.4349,8824,0
+BSCW.US,D,20230420,000000,20.499,20.51,20.4797,20.4802,14065,0
+BSCW.US,D,20230421,000000,20.49,20.51,20.47,20.485,43825,0
+BSCW.US,D,20230424,000000,20.36,20.53,20.36,20.505,25640,0
+BSCW.US,D,20230425,000000,20.602,20.63,20.6,20.63,23971,0
+BSCW.US,D,20230426,000000,20.59,20.6,20.49,20.523,25980,0
+BSCW.US,D,20230427,000000,20.445,20.47,20.43,20.435,73085,0
+BSCW.US,D,20230428,000000,20.57,20.585,20.535,20.585,17116,0
+BSCW.US,D,20230501,000000,20.45,20.45,20.29,20.29,30653,0
+BSCW.US,D,20230502,000000,20.38,20.54,20.38,20.54,46864,0
+BSCW.US,D,20230503,000000,20.59,20.67,20.535,20.58,32418,0
+BSCW.US,D,20230504,000000,20.5,20.62,20.5,20.5615,14899,0
+BSCW.US,D,20230505,000000,20.5,20.5,20.42,20.47,18882,0
+BSCW.US,D,20230508,000000,20.321,20.36,20.32,20.325,3653,0
+BSCW.US,D,20230509,000000,20.359,20.695,20.3,20.3,37642,0
+BSCW.US,D,20230510,000000,20.45,20.48,20.445,20.465,5905,0
+BSCW.US,D,20230511,000000,20.5365,20.58,20.535,20.535,128407,0
+BSCW.US,D,20230512,000000,20.539,20.539,20.415,20.415,12526,0
+BSCW.US,D,20230515,000000,20.31,20.339,20.3001,20.3152,147280,0
+BSCW.US,D,20230516,000000,20.28,20.284,20.25,20.2548,50266,0
+BSCW.US,D,20230517,000000,20.3,20.3,20.2201,20.235,67381,0
+BSCW.US,D,20230518,000000,20.17,20.17,20.12,20.13,24217,0
+BSCW.US,D,20230519,000000,20.22,20.22,20.11,20.13,35722,0
+BSCW.US,D,20230522,000000,20.14,20.14,20.025,20.03,41502,0
+BSCW.US,D,20230523,000000,20,20.06,20,20.05,12999,0
+BSCW.US,D,20230524,000000,20.04,20.0401,19.975,19.995,20343,0
+BSCW.US,D,20230525,000000,20.03,20.03,19.895,19.91,21077,0
+BSCW.US,D,20230526,000000,19.8987,19.99,19.885,19.99,29064,0
+BSCW.US,D,20230530,000000,20.06,20.13,20.0449,20.13,52914,0
+BSCW.US,D,20230531,000000,20.13,20.19,20.11,20.16,16098,0
+BSCW.US,D,20230601,000000,20.23,20.25,20.2201,20.23,44324,0
+BSCW.US,D,20230602,000000,20.24,20.24,20.19,20.2,15150,0
+BSCW.US,D,20230605,000000,20.13,20.2,20.0744,20.16,10106,0
+BSCW.US,D,20230606,000000,20.13,20.17,20.11,20.17,14917,0
+BSCW.US,D,20230607,000000,20.12,20.12,19.99,20,633031,0
+BSCW.US,D,20230608,000000,20.02,20.12,20.02,20.12,295046,0
+BSCW.US,D,20230609,000000,20.03,20.07,20.03,20.04,22308,0
+BSCW.US,D,20230612,000000,20.09,20.09,20.01,20.09,27594,0
+BSCW.US,D,20230613,000000,20.11,20.13,19.98,20,40547,0
+BSCW.US,D,20230614,000000,20.16,20.16,19.9744,20.04,60740,0
+BSCW.US,D,20230615,000000,20.16,20.21,20.119,20.21,56910,0
+BSCW.US,D,20230616,000000,20.13,20.16,20.13,20.15,30828,0
+BSCW.US,D,20230620,000000,20.1,20.15,20.1,20.15,31062,0
+BSCW.US,D,20230621,000000,20.07,20.14,20.03,20.11,24151,0
+BSCW.US,D,20230622,000000,20.0683,20.07,20.02,20.03,19000,0
+BSCW.US,D,20230623,000000,20.135,20.135,20.0517,20.08,37297,0
+BSCW.US,D,20230626,000000,20.105,20.14,20.105,20.13,20342,0
+BSCW.US,D,20230627,000000,20.14,20.14,20.07,20.09,43371,0
+BSCW.US,D,20230628,000000,20.15,20.19,20.089,20.19,64631,0
+BSCW.US,D,20230629,000000,20.03,20.0399,19.9801,20.03,40589,0
+BSCW.US,D,20230630,000000,20.06,20.14,20.045,20.12,28039,0
+BSCW.US,D,20230703,000000,20.13,20.19,20.08,20.1,20119,0
+BSCW.US,D,20230705,000000,20.1,20.1,19.95,19.97,59137,0
+BSCW.US,D,20230706,000000,19.81,19.81,19.71,19.76,113835,0
+BSCW.US,D,20230707,000000,19.78,19.81,19.74,19.76,137752,0
+BSCW.US,D,20230710,000000,19.79,19.89,19.78,19.88,87971,0
+BSCW.US,D,20230711,000000,19.9099,19.95,19.8901,19.95,8191,0
+BSCW.US,D,20230712,000000,20.09,20.159,20.085,20.15,86869,0
+BSCW.US,D,20230713,000000,20.235,20.2999,20.23,20.29,23986,0
+BSCW.US,D,20230714,000000,20.25,20.25,20.13,20.13,54093,0
+BSCW.US,D,20230717,000000,20.15,20.1913,20.1331,20.19,19437,0
+BSCW.US,D,20230718,000000,20.24,20.28,20.21,20.22,151330,0
+BSCW.US,D,20230719,000000,20.29,20.32,20.26,20.32,290086,0
+BSCW.US,D,20230720,000000,20.21,20.27,20.1101,20.18,330946,0
+BSCW.US,D,20230721,000000,20.22,20.23,20.1825,20.2075,70136,0
+BSCW.US,D,20230724,000000,20.1592,20.18,20.12,20.13,63483,0
+BSCW.US,D,20230725,000000,20.04,20.09,20.04,20.05,57200,0
+BSCW.US,D,20230726,000000,20.14,20.18,20.0899,20.18,15726,0
+BSCW.US,D,20230727,000000,20.149,20.16,19.92,19.92,152996,0
+BSCW.US,D,20230728,000000,20.02,20.0583,19.9733,20.035,74374,0
+BSCW.US,D,20230731,000000,20.065,20.12,20.065,20.09,23359,0
+BSCW.US,D,20230801,000000,19.97,19.97,19.92,19.92,45450,0
+BSCW.US,D,20230802,000000,19.85,19.86,19.78,19.84,240872,0
+BSCW.US,D,20230803,000000,19.68,19.73,19.67,19.72,57745,0
+BSCW.US,D,20230804,000000,19.8,19.939,19.8,19.91,32982,0
+BSCW.US,D,20230807,000000,19.9,19.91,19.86,19.89,33536,0
+BSCW.US,D,20230808,000000,19.96,19.964,19.9401,19.96,51304,0
+BSCW.US,D,20230809,000000,19.94,19.98,19.94,19.955,16764,0
+BSCW.US,D,20230810,000000,20.02,20.02,19.8501,19.86,31368,0
+BSCW.US,D,20230811,000000,19.77,19.82,19.76,19.765,42272,0
+BSCW.US,D,20230814,000000,19.73,19.77,19.705,19.75,39213,0
+BSCW.US,D,20230815,000000,19.72,19.75,19.6563,19.68,24551,0
+BSCW.US,D,20230816,000000,19.66,19.69,19.57,19.59,29098,0
+BSCW.US,D,20230817,000000,19.57,19.5748,19.5001,19.54,36436,0
+BSCW.US,D,20230818,000000,19.55,19.63,19.535,19.62,29225,0
+BSCW.US,D,20230821,000000,19.47,19.47,19.41,19.42,23865,0
+BSCW.US,D,20230822,000000,19.439,19.48,19.439,19.46,27872,0
+BSCW.US,D,20230823,000000,19.58,19.7,19.575,19.7,26263,0
+BSCW.US,D,20230824,000000,19.66,19.68,19.62,19.65,47965,0
+BSCW.US,D,20230825,000000,19.62,19.65,19.57,19.62,223882,0
+BSCW.US,D,20230828,000000,19.7,19.71,19.66,19.71,47613,0
+BSCW.US,D,20230829,000000,19.68,19.85,19.68,19.85,67006,0
+BSCW.US,D,20230830,000000,19.86,19.8699,19.84,19.85,38531,0
+BSCW.US,D,20230831,000000,19.86,19.89,19.8497,19.86,27498,0
+BSCW.US,D,20230901,000000,19.83,19.83,19.7101,19.77,24027,0
+BSCW.US,D,20230905,000000,19.7,19.7,19.6246,19.64,45152,0
+BSCW.US,D,20230906,000000,19.65,19.65,19.55,19.58,50187,0
+BSCW.US,D,20230907,000000,19.61,19.66,19.595,19.66,33632,0
+BSCW.US,D,20230908,000000,19.71,19.73,19.66,19.68,41523,0
+BSCW.US,D,20230911,000000,19.65,19.65,19.611,19.65,23852,0
+BSCW.US,D,20230912,000000,19.63,19.64,19.6,19.64,21330,0
+BSCW.US,D,20230913,000000,19.61,19.68,19.61,19.67,33862,0
+BSCW.US,D,20230914,000000,19.7,19.7,19.6301,19.655,68030,0
+BSCW.US,D,20230915,000000,19.61,19.62,19.58,19.61,45834,0
+BSCW.US,D,20230918,000000,19.51,19.55,19.5099,19.55,56322,0
+BSCW.US,D,20230919,000000,19.51,19.52,19.49,19.505,35214,0
+BSCW.US,D,20230920,000000,19.56,19.57,19.49,19.49,240823,0
+BSCW.US,D,20230921,000000,19.34,19.49,19.3299,19.33,77343,0
+BSCW.US,D,20230922,000000,19.35,19.44,19.345,19.41,1708072,0
+BSCW.US,D,20230925,000000,19.295,19.33,19.27,19.28,58791,0
+BSCW.US,D,20230926,000000,19.3,19.3299,19.2101,19.25,37534,0
+BSCW.US,D,20230927,000000,19.3,19.329,19.07,19.13,194638,0
+BSCW.US,D,20230928,000000,19.06,19.18,19.035,19.18,49239,0
+BSCW.US,D,20230929,000000,19.28,19.28,19.154,19.17,24408,0
+BSCW.US,D,20231002,000000,19.08,19.08,18.9915,19.01,40009,0
+BSCW.US,D,20231003,000000,18.9617,18.97,18.79,18.82,52493,0
+BSCW.US,D,20231004,000000,18.91,18.96,18.845,18.95,54176,0
+BSCW.US,D,20231005,000000,18.95,18.96,18.9122,18.95,61171,0
+BSCW.US,D,20231006,000000,18.77,18.965,18.7501,18.87,52009,0
+BSCW.US,D,20231009,000000,20.76,21.61,19.0235,19.09,22931,0
+BSCW.US,D,20231010,000000,19.05,19.15,19.03,19.12,52527,0
+BSCW.US,D,20231011,000000,19.2,19.21,19.15,19.2,33659,0
+BSCW.US,D,20231012,000000,19.17,19.19,18.99,19.0286,50879,0
+BSCW.US,D,20231013,000000,19.18,19.18,19.09,19.13,256270,0
+BSCW.US,D,20231016,000000,19.0111,19.06,19,19.03,51348,0
+BSCW.US,D,20231017,000000,18.87,18.89,18.78,18.82,55078,0
+BSCW.US,D,20231018,000000,18.78,18.8,18.68,18.68,40552,0
+BSCW.US,D,20231019,000000,18.71,18.73,18.62,18.625,277082,0
+BSCW.US,D,20231020,000000,18.64,18.7,18.64,18.7,439040,0
+BSCW.US,D,20231023,000000,18.56,18.7699,18.54,18.74,204512,0
+BSCW.US,D,20231024,000000,18.75,18.81,18.735,18.7948,28864,0
+BSCW.US,D,20231025,000000,18.72,18.72,18.61,18.63,176831,0
+BSCW.US,D,20231026,000000,18.68,18.79,18.66,18.78,79765,0
+BSCW.US,D,20231027,000000,18.77,18.77,18.74,18.76,672948,0
+BSCW.US,D,20231030,000000,18.69,18.73,18.6593,18.7,135934,0
+BSCW.US,D,20231031,000000,18.74,18.78,18.7,18.7,68688,0
+BSCW.US,D,20231101,000000,18.75,18.94,18.75,18.93,39871,0
+BSCW.US,D,20231102,000000,19.1,19.1273,19.05,19.12,57294,0
+BSCW.US,D,20231103,000000,19.34,19.37,19.2191,19.23,132974,0
+BSCW.US,D,20231106,000000,19.18,19.18,19.09,19.13,612412,0
+BSCW.US,D,20231107,000000,19.2,19.2837,19.1699,19.25,48412,0
+BSCW.US,D,20231108,000000,19.27,19.3299,19.27,19.315,109166,0
+BSCW.US,D,20231109,000000,19.3,19.3,19.145,19.155,30640,0
+BSCW.US,D,20231110,000000,19.25,19.25,19.2011,19.23,77629,0
+BSCW.US,D,20231113,000000,19.16,19.24,19.15,19.235,38826,0
+BSCW.US,D,20231114,000000,19.5,19.56,19.5,19.53,58059,0
+BSCW.US,D,20231115,000000,19.46,19.46,19.39,19.455,47203,0
+BSCW.US,D,20231116,000000,19.54,19.59,19.5362,19.59,234504,0
+BSCW.US,D,20231117,000000,19.64,19.6596,19.5704,19.645,59917,0
+BSCW.US,D,20231120,000000,19.58,20.13,19.525,19.62,61213,0
+BSCW.US,D,20231121,000000,19.64,19.64,19.5889,19.64,104505,0
+BSCW.US,D,20231122,000000,19.69,19.69,19.63,19.6806,95273,0
+BSCW.US,D,20231124,000000,19.59,19.6399,19.59,19.635,11957,0
+BSCW.US,D,20231127,000000,19.67,19.75,19.6101,19.75,55894,0
+BSCW.US,D,20231128,000000,19.73,19.84,19.71,19.84,45564,0
+BSCW.US,D,20231129,000000,19.88,19.99,19.88,19.95,79551,0
+BSCW.US,D,20231130,000000,19.93,19.93,19.82,19.89,21422,0
+BSCW.US,D,20231201,000000,19.9,20.09,19.8771,20.0698,81896,0
+BSCW.US,D,20231204,000000,19.99,20.01,19.94,19.97,48641,0
+BSCW.US,D,20231205,000000,20.06,20.1276,20.045,20.11,120024,0
+BSCW.US,D,20231206,000000,20.16,20.18,20.11,20.16,73113,0
+BSCW.US,D,20231207,000000,20.15,20.2,20.13,20.165,39634,0
+BSCW.US,D,20231208,000000,20.06,20.09,20.02,20.0583,135598,0
+BSCW.US,D,20231211,000000,20.03,20.06,19.9843,20.0454,92366,0
+BSCW.US,D,20231212,000000,20.07,20.17,20.0209,20.17,55491,0
+BSCW.US,D,20231213,000000,20.22,20.99,20.22,20.465,99325,0
+BSCW.US,D,20231214,000000,20.65,20.7,20.58,20.63,161310,0
+BSCW.US,D,20231215,000000,20.61,20.63,20.57,20.61,291096,0
+BSCW.US,D,20231218,000000,20.55,22.61,20.2915,20.46,137165,0
+BSCW.US,D,20231219,000000,20.55,20.55,20.46,20.5,105466,0
+BSCW.US,D,20231220,000000,20.56,20.595,20.48,20.575,170381,0
+BSCW.US,D,20231221,000000,20.63,20.63,20.5445,20.58,143563,0
+BSCW.US,D,20231222,000000,20.64,20.65,20.541,20.57,104048,0
+BSCW.US,D,20231226,000000,20.555,20.65,20.555,20.63,321360,0
+BSCW.US,D,20231227,000000,20.67,20.82,20.67,20.77,487119,0
+BSCW.US,D,20231228,000000,20.84,20.84,20.71,20.75,115412,0
+BSCW.US,D,20231229,000000,20.71,20.745,20.6847,20.69,100941,0
+BSCW.US,D,20240102,000000,20.58,20.6199,20.53,20.57,57406,0
+BSCW.US,D,20240103,000000,20.43,20.57,20.4,20.555,107698,0
+BSCW.US,D,20240104,000000,20.45,20.47,20.39,20.455,79235,0
+BSCW.US,D,20240105,000000,20.39,20.4891,20.33,20.33,321707,0
+BSCW.US,D,20240108,000000,20.44,20.51,20.43,20.4556,140927,0
+BSCW.US,D,20240109,000000,20.43,20.5,20.4,20.485,747782,0
+BSCW.US,D,20240110,000000,20.52,20.53,20.45,20.455,369033,0
+BSCW.US,D,20240111,000000,20.47,20.57,20.435,20.5263,141748,0
+BSCW.US,D,20240112,000000,20.62,20.64,20.52,20.5716,82680,0
+BSCW.US,D,20240116,000000,20.52,20.52,20.3822,20.3982,77942,0
+BSCW.US,D,20240117,000000,20.37,20.4,20.3,20.385,84634,0
+BSCW.US,D,20240118,000000,20.37,20.38,20.3104,20.3317,93847,0
+BSCW.US,D,20240119,000000,20.32,20.35,20.2606,20.33,99660,0
+BSCW.US,D,20240122,000000,20.45,20.52,20.3,20.31,282078,0
+BSCW.US,D,20240123,000000,20.29,20.29,20.2245,20.23,45301,0
+BSCW.US,D,20240124,000000,20.34,20.34,20.2,20.22,86442,0
+BSCW.US,D,20240125,000000,20.31,20.34,20.28,20.325,103055,0
+BSCW.US,D,20240126,000000,20.33,20.33,20.2743,20.285,76052,0
+BSCW.US,D,20240129,000000,20.35,20.39,20.33,20.385,76416,0
+BSCW.US,D,20240130,000000,20.37,20.4205,20.3,20.4205,87032,0
+BSCW.US,D,20240131,000000,20.49,20.57,20.411,20.4471,100947,0
+BSCW.US,D,20240201,000000,20.58,20.64,20.5579,20.61,70268,0
+BSCW.US,D,20240202,000000,20.42,20.4699,20.385,20.44,102823,0
+BSCW.US,D,20240205,000000,20.32,20.32,20.2,20.28,370355,0
+BSCW.US,D,20240206,000000,20.3,20.4,20.2654,20.37,241998,0
+BSCW.US,D,20240207,000000,20.33,20.39,20.3,20.34,62708,0
+BSCW.US,D,20240208,000000,20.3,20.42,20.26,20.265,52459,0
+BSCW.US,D,20240209,000000,20.23,20.25,20.2,20.24,29466,0
+BSCW.US,D,20240212,000000,20.25,20.29,20.23,20.265,70638,0
+BSCW.US,D,20240213,000000,20.12,20.14,20.0605,20.08,73709,0
+BSCW.US,D,20240214,000000,20.1,20.17,20.0885,20.12,49777,0
+BSCW.US,D,20240215,000000,20.25,20.26,20.18,20.22,173864,0
+BSCW.US,D,20240216,000000,20.13,20.15,20.12,20.14,280249,0
+BSCW.US,D,20240220,000000,20.19,20.19,20.06,20.12,228764,0
+BSCW.US,D,20240221,000000,20.13,20.1499,20.04,20.08,85272,0
+BSCW.US,D,20240222,000000,20.08,20.1099,20.04,20.04,184726,0
+BSCW.US,D,20240223,000000,20.1,20.1516,20.0626,20.12,193950,0
+BSCW.US,D,20240226,000000,20.14,20.14,20.05,20.07,74065,0
+BSCW.US,D,20240227,000000,20.08,20.13,20.0199,20.035,99394,0
+BSCW.US,D,20240228,000000,20.06,20.06,20.01,20.05,298361,0
+BSCW.US,D,20240229,000000,20.09,20.14,20.0601,20.09,91924,0
+BSCW.US,D,20240301,000000,20.1,20.21,20,20.18,195678,0
+BSCW.US,D,20240304,000000,20.15,20.17,20.1,20.15,167262,0
+BSCW.US,D,20240305,000000,20.22,20.32,20.19,20.2176,256482,0
+BSCW.US,D,20240306,000000,20.31,20.33,20.25,20.275,149832,0
+BSCW.US,D,20240307,000000,20.34,20.34,20.27,20.33,81940,0
+BSCW.US,D,20240308,000000,20.38,20.38,20.34,20.35,52796,0
+BSCW.US,D,20240311,000000,20.44,20.44,20.3301,20.375,80134,0
+BSCW.US,D,20240312,000000,20.35,20.35,20.3,20.31,86230,0
+BSCW.US,D,20240313,000000,20.29,20.4,20.28,20.28,91528,0
+BSCW.US,D,20240314,000000,20.18,20.195,20.14,20.14,97605,0
+BSCW.US,D,20240315,000000,20.15,20.18,20.14,20.1653,125959,0
+BSCW.US,D,20240318,000000,20.12,20.12,20.04,20.06,76891,0
+BSCW.US,D,20240319,000000,20.09,20.425,20.07,20.08,1260449,0
+BSCW.US,D,20240320,000000,20.15,20.18,20.0766,20.14,166318,0
+BSCW.US,D,20240321,000000,20.21,20.29,20.14,20.17,99197,0
+BSCW.US,D,20240322,000000,20.29,20.29,20.2105,20.25,97793,0
+BSCW.US,D,20240325,000000,20.23,20.23,20.17,20.18,296121,0
+BSCW.US,D,20240326,000000,20.18,20.2,20.15,20.1746,97155,0
+BSCW.US,D,20240327,000000,20.2,20.29,20.16,20.29,80296,0
+BSCW.US,D,20240328,000000,20.24,20.485,20.235,20.25,90601,0
+BSCW.US,D,20240401,000000,20.24,20.24,20.1,20.11,136000,0
+BSCW.US,D,20240402,000000,20.06,20.1,20.01,20.09,105856,0
+BSCW.US,D,20240403,000000,20.06,20.375,20.0021,20.11,141137,0
+BSCW.US,D,20240404,000000,20.17,20.17,20.07,20.13,77471,0
+BSCW.US,D,20240405,000000,20.1,20.109,20.06,20.07,94451,0
+BSCW.US,D,20240408,000000,20.08,20.08,20.03,20.0432,72294,0
+BSCW.US,D,20240409,000000,20.05,20.14,20.05,20.115,84716,0
+BSCW.US,D,20240410,000000,20.01,20.01,19.85,19.88,66069,0
+BSCW.US,D,20240411,000000,19.97,19.97,19.8135,19.85,72771,0
+BSCW.US,D,20240412,000000,19.93,20,19.88,19.89,56835,0
+BSCW.US,D,20240415,000000,19.81,19.81,19.7,19.715,63667,0
+BSCW.US,D,20240416,000000,19.69,19.69,19.6101,19.6559,69230,0
+BSCW.US,D,20240417,000000,19.77,19.82,19.7001,19.77,105788,0
+BSCW.US,D,20240418,000000,19.78,19.78,19.677,19.7046,83422,0
+BSCW.US,D,20240419,000000,19.79,19.79,19.72,19.73,90567,0
+BSCW.US,D,20240422,000000,19.64,19.71,19.6305,19.6992,75031,0
+BSCW.US,D,20240423,000000,19.72,19.795,19.6725,19.74,135749,0
+BSCW.US,D,20240424,000000,19.73,19.73,19.6363,19.665,66246,0
+BSCW.US,D,20240425,000000,19.58,19.64,19.5299,19.62,390214,0
+BSCW.US,D,20240426,000000,19.7,19.7,19.66,19.6659,49757,0
+BSCW.US,D,20240429,000000,19.69,19.77,19.69,19.74,102855,0
+BSCW.US,D,20240430,000000,19.74,19.74,19.645,19.6474,130701,0
+BSCW.US,D,20240501,000000,19.75,19.79,19.67,19.71,97122,0
+BSCW.US,D,20240502,000000,19.76,19.8331,19.71,19.8251,231939,0
+BSCW.US,D,20240503,000000,19.97,19.98,19.9004,19.9554,55926,0
+BSCW.US,D,20240506,000000,19.96,20.02,19.9501,19.995,78985,0
+BSCW.US,D,20240507,000000,20.05,20.08,20,20.015,93421,0
+BSCW.US,D,20240508,000000,19.99,19.99,19.95,19.955,80511,0
+BSCW.US,D,20240509,000000,20.01,20.01,19.92,19.98,93842,0
+BSCW.US,D,20240510,000000,19.92,19.958,19.9,19.93,154427,0
+BSCW.US,D,20240513,000000,20,20,19.945,19.95,111285,0
+BSCW.US,D,20240514,000000,20.01,20.02,19.97,19.995,104987,0
+BSCW.US,D,20240515,000000,20.13,20.158,20.09,20.1448,89782,0
+BSCW.US,D,20240516,000000,20.15,20.1501,20.11,20.12,64909,0
+BSCW.US,D,20240517,000000,20.12,20.12,20.08,20.085,107039,0
+BSCW.US,D,20240520,000000,20,20,19.96,19.98,52214,0
+BSCW.US,D,20240521,000000,20.04,20.04,20,20.015,83061,0
+BSCW.US,D,20240522,000000,19.99,20,19.9521,19.975,59991,0
+BSCW.US,D,20240523,000000,19.97,19.988,19.89,19.905,53312,0
+BSCW.US,D,20240524,000000,19.92,19.96,19.883,19.96,58109,0
+BSCW.US,D,20240528,000000,19.97,19.98,19.8413,19.85,87074,0
+BSCW.US,D,20240529,000000,19.83,19.83,19.74,19.76,291547,0
+BSCW.US,D,20240530,000000,19.85,19.88,19.8138,19.87,62534,0
+BSCW.US,D,20240531,000000,20.01,20.01,19.92,19.97,52124,0
+BSCW.US,D,20240603,000000,20.02,20.08,20,20.075,57222,0
+BSCW.US,D,20240604,000000,20.15,20.17,20.08,20.16,59569,0
+BSCW.US,D,20240605,000000,20.21,20.21,20.125,20.21,82530,0
+BSCW.US,D,20240606,000000,20.21,20.2494,20.1595,20.22,47247,0
+BSCW.US,D,20240607,000000,20.07,20.0826,20.03,20.06,57762,0
+BSCW.US,D,20240610,000000,20.03,20.04,19.9801,20.01,45768,0
+BSCW.US,D,20240611,000000,20.03,20.12,20.01,20.0768,61585,0
+BSCW.US,D,20240612,000000,20.21,20.3,20.1832,20.21,69860,0
+BSCW.US,D,20240613,000000,20.2844,20.315,20.21,20.28,40566,0
+BSCW.US,D,20240614,000000,20.24,20.29,20.2315,20.27,47181,0
+BSCW.US,D,20240617,000000,20.23,20.23,20.16,20.21,115000,0
+BSCW.US,D,20240618,000000,20.25,20.3,20.2355,20.285,77148,0
+BSCW.US,D,20240620,000000,20.29,20.29,20.1807,20.24,114273,0
+BSCW.US,D,20240621,000000,20.22,20.28,20.1904,20.235,143620,0
+BSCW.US,D,20240624,000000,20.19,20.2,20.13,20.18,531075,0
+BSCW.US,D,20240625,000000,20.19,20.2,20.13,20.17,57442,0
+BSCW.US,D,20240626,000000,20.09,20.0999,20.05,20.06,120252,0
+BSCW.US,D,20240627,000000,20.14,20.15,20.1,20.11,98357,0
+BSCW.US,D,20240628,000000,20.16,20.1885,20.01,20.02,115773,0
+BSCW.US,D,20240701,000000,20,20,19.88,19.94,123815,0
+BSCW.US,D,20240702,000000,20.03,20.03,19.97,20.01,97820,0
+BSCW.US,D,20240703,000000,20.03,20.1399,20.03,20.135,101654,0
+BSCW.US,D,20240705,000000,20.22,20.275,20.195,20.27,95490,0
+BSCW.US,D,20240708,000000,20.28,20.28,20.22,20.2566,88685,0
+BSCW.US,D,20240709,000000,20.25,20.25,20.19,20.22,57535,0
+BSCW.US,D,20240710,000000,20.26,20.265,20.22,20.245,112341,0
+BSCW.US,D,20240711,000000,20.4,20.4,20.3301,20.36,161736,0
+BSCW.US,D,20240712,000000,20.38,20.43,20.34,20.43,136062,0
+BSCW.US,D,20240715,000000,20.39,20.4,20.3401,20.35,97192,0
+BSCW.US,D,20240716,000000,20.39,20.425,20.3405,20.425,84916,0
+BSCW.US,D,20240717,000000,20.4,20.45,20.365,20.4252,130336,0
+BSCW.US,D,20240718,000000,20.41,20.42,20.3578,20.3578,104878,0
+BSCW.US,D,20240719,000000,20.37,20.37,20.3031,20.315,49905,0
+BSCW.US,D,20240722,000000,20.33,20.7499,20.1989,20.23,120469,0
+BSCW.US,D,20240723,000000,20.23,20.26,20.21,20.22,74590,0
+BSCW.US,D,20240724,000000,20.27,20.27,20.14,20.15,175698,0
+BSCW.US,D,20240725,000000,20.21,20.22,20.165,20.185,75525,0
+BSCW.US,D,20240726,000000,20.15,20.32,20.15,20.29,341048,0
+BSCW.US,D,20240729,000000,20.38,20.38,20.2799,20.32,116635,0
+BSCW.US,D,20240730,000000,20.38,20.38,20.2963,20.35,319760,0
+BSCW.US,D,20240731,000000,20.45,20.47,20.38,20.47,184276,0
+BSCW.US,D,20240801,000000,20.54,20.6399,20.51,20.53,76255,0
+BSCW.US,D,20240802,000000,20.56,20.72,20.56,20.72,107184,0
+BSCW.US,D,20240805,000000,20.74,20.75,20.601,20.68,182120,0
+BSCW.US,D,20240806,000000,20.66,20.6655,20.55,20.57,127858,0
+BSCW.US,D,20240807,000000,20.56,20.56,20.4524,20.475,67820,0
+BSCW.US,D,20240808,000000,20.47,20.535,20.4181,20.482,123983,0
+BSCW.US,D,20240809,000000,20.74,20.74,20.5298,20.57,95679,0
+BSCW.US,D,20240812,000000,20.55,20.62,20.53,20.5978,97964,0
+BSCW.US,D,20240813,000000,20.73,20.73,20.65,20.72,169890,0
+BSCW.US,D,20240814,000000,20.75,20.78,20.71,20.76,72867,0
+BSCW.US,D,20240815,000000,20.96,20.96,20.64,20.7,63399,0
+BSCW.US,D,20240816,000000,20.74,20.76,20.69,20.76,117698,0
+BSCW.US,D,20240819,000000,20.69,20.72,20.6341,20.7,128156,0
+BSCW.US,D,20240820,000000,20.76,20.76,20.704,20.74,107071,0
+BSCW.US,D,20240821,000000,20.73,20.83,20.73,20.8,204152,0
+BSCW.US,D,20240822,000000,20.79,20.79,20.6901,20.72,130134,0
+BSCW.US,D,20240823,000000,20.81,20.9,20.75,20.83,208038,0
+BSCW.US,D,20240826,000000,20.9,20.9,20.805,20.82,155851,0
+BSCW.US,D,20240827,000000,20.77,20.81,20.71,20.8,153710,0
+BSCW.US,D,20240828,000000,20.75,20.81,20.75,20.77,99206,0
+BSCW.US,D,20240829,000000,20.76,20.7818,20.72,20.75,145242,0
+BSCW.US,D,20240830,000000,20.85,20.85,20.7,20.73,178488,0
+BSCW.US,D,20240903,000000,20.8,20.82,20.73,20.77,109661,0
+BSCW.US,D,20240904,000000,20.81,20.89,20.77,20.88,124720,0
+BSCW.US,D,20240905,000000,20.84,20.95,20.84,20.95,74994,0
+BSCW.US,D,20240906,000000,20.98,21.03,20.89,20.94,149323,0
+BSCW.US,D,20240909,000000,21.39,21.39,20.92,20.99,146405,0
+BSCW.US,D,20240910,000000,21.02,21.03,20.972131,21.03,112813,0
+BSCW.US,D,20240911,000000,21.03,21.055,20.98,21.03,132472,0
+BSCW.US,D,20240912,000000,21.5,21.5,20.97,21.02,135458,0
+BSCW.US,D,20240913,000000,21.11,21.11,21.052,21.09,94998,0
+BSCW.US,D,20240916,000000,21.05,21.1499,21.05,21.14,68390,0
+BSCW.US,D,20240917,000000,21.19,21.19,21.1,21.14,112613,0
+BSCW.US,D,20240918,000000,21.12,21.5,21.07,21.08,133360,0
+BSCW.US,D,20240919,000000,21.1,21.1,21.04,21.09,132851,0
+BSCW.US,D,20240920,000000,21.11,21.12,21.03,21.11,96338,0
+BSCW.US,D,20240923,000000,21.01,21.01,20.94,21,121071,0
+BSCW.US,D,20240924,000000,21.04,21.05,20.9117,21.03,158874,0
+BSCW.US,D,20240925,000000,21,21,20.93,20.94,114983,0
+BSCW.US,D,20240926,000000,20.98,20.98,20.89,20.93,163078,0
+BSCW.US,D,20240927,000000,21.01,21.0599,20.95,21,62346,0
+BSCW.US,D,20240930,000000,20.95,21.005,20.94,20.97,90496,0
+BSCW.US,D,20241001,000000,21.06,21.07,21.01,21.05,123569,0
+BSCW.US,D,20241002,000000,21,21.02,20.942,21.02,107052,0
+BSCW.US,D,20241003,000000,21.01,21.01,20.9099,20.92,196530,0
+BSCW.US,D,20241004,000000,20.83,20.83,20.775,20.8,81428,0
+BSCW.US,D,20241007,000000,20.77,20.7704,20.71,20.72,685505,0
+BSCW.US,D,20241008,000000,20.73,20.75,20.68,20.75,162401,0
+BSCW.US,D,20241009,000000,20.75,20.75,20.685,20.71,80924,0
+BSCW.US,D,20241010,000000,20.69,20.71,20.655,20.705,106717,0
+BSCW.US,D,20241011,000000,20.6915,20.74,20.69,20.7178,62756,0
+BSCW.US,D,20241014,000000,20.72,20.72,20.6535,20.71,94118,0
+BSCW.US,D,20241015,000000,20.81,20.8396,20.7443,20.78,91082,0
+BSCW.US,D,20241016,000000,20.86,20.86,20.805,20.83,101175,0
+BSCW.US,D,20241017,000000,20.81,20.81,20.71,20.73,119214,0
+BSCW.US,D,20241018,000000,20.8,20.8,20.715,20.72,82636,0
+BSCW.US,D,20241021,000000,20.61,20.61,20.471,20.48,87219,0
+BSCW.US,D,20241022,000000,20.51,20.51,20.43,20.46,91298,0
+BSCW.US,D,20241023,000000,20.54,20.54,20.38,20.42,80933,0
+BSCW.US,D,20241024,000000,20.49,20.49,20.421,20.48,167760,0
+BSCW.US,D,20241025,000000,20.55,20.55,20.41,20.43,79708,0
+BSCW.US,D,20241028,000000,20.49,20.49,20.375,20.4,148280,0
+BSCW.US,D,20241029,000000,20.36,20.42,20.302,20.42,116775,0
+BSCW.US,D,20241030,000000,20.49,20.49,20.37,20.39,92517,0
+BSCW.US,D,20241031,000000,20.39,20.39,20.3037,20.35,148786,0
+BSCW.US,D,20241101,000000,20.48,20.48,20.23,20.27,168952,0
+BSCW.US,D,20241104,000000,20.35,20.4,20.32,20.37,113345,0
+BSCW.US,D,20241105,000000,20.35,20.43,20.3,20.43,86520,0
+BSCW.US,D,20241106,000000,20.28,20.33,20.2301,20.27,171382,0
+BSCW.US,D,20241107,000000,20.38,20.48,20.35,20.46,148078,0
+BSCW.US,D,20241108,000000,20.53,20.54,20.4572,20.5,137488,0
+BSCW.US,D,20241111,000000,20.51,20.51,20.41,20.47,139352,0
+BSCW.US,D,20241112,000000,20.4,20.88,20.28,20.31,112805,0
+BSCW.US,D,20241113,000000,20.36,20.4099,20.2605,20.29,81797,0
+BSCW.US,D,20241114,000000,20.35,20.35,20.25,20.27,117251,0
+BSCW.US,D,20241115,000000,20.27,20.7,20.18,20.29,162019,0
+BSCW.US,D,20241118,000000,20.25,20.26,20.189,20.24,138522,0
+BSCW.US,D,20241119,000000,20.33,20.3407,20.26,20.28,125681,0
+BSCW.US,D,20241120,000000,20.26,20.32,20.21,20.25,101807,0
+BSCW.US,D,20241121,000000,20.44,20.44,20.22,20.24,70168,0
+BSCW.US,D,20241122,000000,20.22,20.28,20.19,20.25,94486,0
+BSCW.US,D,20241125,000000,20.46,20.46,20.3921,20.45,123525,0
+BSCW.US,D,20241126,000000,20.59,20.7784,20.35,20.39,98040,0
+BSCW.US,D,20241127,000000,20.56,20.56,20.4029,20.47,103516,0
+BSCW.US,D,20241129,000000,20.48,20.56,20.48,20.56,13457,0
+BSCW.US,D,20241202,000000,21.06,21.06,20.51,20.58,138325,0
+BSCW.US,D,20241203,000000,20.64,20.64,20.51,20.53,826563,0
+BSCW.US,D,20241204,000000,20.58,20.61,20.47,20.59,82112,0
+BSCW.US,D,20241205,000000,20.58,20.6,20.5421,20.59,83734,0
+BSCW.US,D,20241206,000000,20.68,20.68,20.58,20.65,94365,0
+BSCW.US,D,20241209,000000,20.66,20.66,20.59,20.6,139322,0
+BSCW.US,D,20241210,000000,20.57,20.6023,20.54,20.58,97979,0
+BSCW.US,D,20241211,000000,20.66,20.66,20.5473,20.56,122040,0
+BSCW.US,D,20241212,000000,20.55,20.55,20.46,20.47,96713,0
+BSCW.US,D,20241213,000000,20.5,20.52,20.37,20.39,124289,0
+BSCW.US,D,20241216,000000,20.46,20.46,20.3769,20.41,113665,0
+BSCW.US,D,20241217,000000,20.44,20.44,20.37,20.4,428062,0
+BSCW.US,D,20241218,000000,20.43,20.43,20.21,20.23,198154,0
+BSCW.US,D,20241219,000000,20.31,20.31,20.08,20.14,441557,0
+BSCW.US,D,20241220,000000,20.17,20.2569,20.17,20.2,137072,0
+BSCW.US,D,20241223,000000,20.15,20.15,20.04,20.07,171043,0
+BSCW.US,D,20241224,000000,20.08,20.11,20.0201,20.11,41005,0
+BSCW.US,D,20241226,000000,20.01,20.13,20.01,20.13,563175,0
+BSCW.US,D,20241227,000000,20.15,20.15,20.06,20.07,1066439,0
+BSCW.US,D,20241230,000000,20.18,20.18,20.12,20.16,259883,0
+BSCW.US,D,20241231,000000,20.25,20.25,20.0805,20.11,122171,0
+BSCW.US,D,20250102,000000,20.17,20.17,20.0701,20.12,212697,0
+BSCW.US,D,20250103,000000,20.13,20.15,20.07,20.08,238217,0
+BSCW.US,D,20250106,000000,20.09,20.09,20.03,20.05,140664,0
+BSCW.US,D,20250107,000000,20.03,20.05,19.95,19.98,106018,0
+BSCW.US,D,20250108,000000,19.95,20,19.94,20,564589,0
+BSCW.US,D,20250110,000000,19.87,19.97,19.85,19.88,402148,0
+BSCW.US,D,20250113,000000,19.88,19.88,19.8,19.82,190193,0
+BSCW.US,D,20250114,000000,19.91,19.91,19.79,19.82,136190,0
+BSCW.US,D,20250115,000000,20.05,20.05,19.99,20.03,202160,0
+BSCW.US,D,20250116,000000,20.05,20.1,20,20.07,112844,0
+BSCW.US,D,20250117,000000,20.14,20.14,20.06,20.09,288794,0
+BSCW.US,D,20250121,000000,20,20.09,20,20.09,466540,0
+BSCW.US,D,20250122,000000,20.12,20.12,20.0212,20.04,206974,0
+BSCW.US,D,20250123,000000,20.01,20.0178,19.975,20.01,244623,0
+BSCW.US,D,20250124,000000,20.04,20.0599,19.99,20.05,182493,0
+BSCW.US,D,20250127,000000,20.13,20.16,20.1017,20.16,194468,0
+BSCW.US,D,20250128,000000,20.08,20.16,20.08,20.15,131089,0
+BSCW.US,D,20250129,000000,20.14,20.18,20.075,20.14,114727,0
+BSCW.US,D,20250130,000000,20.2,20.2,20.1501,20.17,164050,0
+BSCW.US,D,20250131,000000,20.16,20.205,20.105,20.14,140973,0
+BSCW.US,D,20250203,000000,20.16,20.205,20.115,20.15,607527,0
+BSCW.US,D,20250204,000000,20.12,20.195,20.11,20.19,121373,0
+BSCW.US,D,20250205,000000,20.28,20.35,20.2401,20.28,137080,0
+BSCW.US,D,20250206,000000,20.29,20.29,20.235,20.25,167167,0
+BSCW.US,D,20250207,000000,20.19,20.222,20.165,20.19,175305,0
+BSCW.US,D,20250210,000000,20.25,20.25,20.1837,20.2,97608,0
+BSCW.US,D,20250211,000000,20.17,20.175,20.14,20.16,125322,0
+BSCW.US,D,20250212,000000,20.02,20.09,20.02,20.08,116023,0
+BSCW.US,D,20250213,000000,20.2,20.2289,20.1525,20.21,108504,0
+BSCW.US,D,20250214,000000,20.32,20.32,20.26,20.28,99527,0
+BSCW.US,D,20250218,000000,20.27,20.27,20.19,20.21,153467,0
+BSCW.US,D,20250219,000000,20.22,20.23,20.1801,20.23,110389,0
+BSCW.US,D,20250220,000000,20.28,20.28,20.23,20.26,133093,0
+BSCW.US,D,20250221,000000,20.33,20.37,20.27,20.33,149868,0
+BSCW.US,D,20250224,000000,20.27,20.3,20.2367,20.28,177475,0
+BSCW.US,D,20250225,000000,20.41,20.41,20.3501,20.39,199087,0
+BSCW.US,D,20250226,000000,20.43,20.43,20.36,20.42,102175,0
+BSCW.US,D,20250227,000000,20.41,20.41,20.3501,20.37,130488,0
+BSCW.US,D,20250228,000000,20.4,20.45,20.375,20.45,119542,0
+BSCW.US,D,20250303,000000,20.36,20.5,20.36,20.5,103566,0
+BSCW.US,D,20250304,000000,20.43,20.55,20.42,20.46,170639,0
+BSCW.US,D,20250305,000000,20.44,20.4896,20.3899,20.4,211770,0
+BSCW.US,D,20250306,000000,20.41,20.41,20.315,20.35,125997,0
+BSCW.US,D,20250307,000000,20.45,20.45,20.305,20.34,123843,0
+BSCW.US,D,20250310,000000,20.42,20.4365,20.375,20.4,109201,0
+BSCW.US,D,20250311,000000,20.37,20.39,20.285,20.3,148510,0
+BSCW.US,D,20250312,000000,20.25,20.29,20.23,20.24,185246,0
+BSCW.US,D,20250313,000000,20.26,20.29,20.16,20.29,82557,0
+BSCW.US,D,20250314,000000,20.3,20.3685,20.27,20.28,108222,0
+BSCW.US,D,20250317,000000,20.34,20.36,20.3,20.31,117985,0
+BSCW.US,D,20250318,000000,20.31,20.3799,20.29,20.36,404762,0
+BSCW.US,D,20250319,000000,20.36,20.44,20.3217,20.43,105710,0
+BSCW.US,D,20250320,000000,20.56,20.56,20.415,20.43,69273,0
+BSCW.US,D,20250321,000000,20.37,20.45,20.37,20.42,117660,0
+BSCW.US,D,20250324,000000,20.37,20.37,20.2412,20.26,110930,0
+BSCW.US,D,20250325,000000,20.28,20.32,20.24,20.29,123025,0
+BSCW.US,D,20250326,000000,20.22,20.26,20.22,20.24,200584,0
+BSCW.US,D,20250327,000000,20.24,20.24,20.19,20.22,141894,0
+BSCW.US,D,20250328,000000,20.31,20.34,20.27,20.33,178640,0
+BSCW.US,D,20250331,000000,20.32,20.38,20.3045,20.37,1353481,0
+BSCW.US,D,20250401,000000,20.42,20.4436,20.4,20.42,74372,0
+BSCW.US,D,20250402,000000,20.5,20.5,20.37,20.45,109300,0
+BSCW.US,D,20250403,000000,20.61,20.61,20.475,20.5,172836,0
+BSCW.US,D,20250404,000000,20.57,20.575,20.4,20.5,118669,0
+BSCW.US,D,20250407,000000,20.36,20.41,20.12,20.17,185212,0
+BSCW.US,D,20250408,000000,20.18,20.1999,19.92,20.02,190841,0
+BSCW.US,D,20250409,000000,19.66,20.16,19.66,20.13,342635,0
+BSCW.US,D,20250410,000000,19.96,20.107,19.62,19.93,173623,0
+BSCW.US,D,20250411,000000,19.94,19.94,19.67,19.89,113529,0
+BSCW.US,D,20250414,000000,20.06,20.06,19.96,20.01,84766,0
+BSCW.US,D,20250415,000000,20.02,20.1401,20.02,20.12,114466,0
+BSCW.US,D,20250416,000000,20.08,20.195,20.08,20.18,137105,0
+BSCW.US,D,20250417,000000,20.22,20.22,20.165,20.19,78928,0
+BSCW.US,D,20250421,000000,20.02,20.0664,19.941,19.96,97045,0
+BSCW.US,D,20250422,000000,20.03,20.04,19.98,19.995,90522,0
+BSCW.US,D,20250423,000000,20.23,20.23,20.0139,20.045,99265,0
+BSCW.US,D,20250424,000000,20.16,20.21,20.1229,20.21,97406,0
+BSCW.US,D,20250425,000000,20.28,20.3,20.2301,20.3,63439,0
+BSCW.US,D,20250428,000000,20.28,20.38,20.27,20.35,236796,0
+BSCW.US,D,20250429,000000,20.34,20.39,20.32,20.37,56261,0
+BSCW.US,D,20250430,000000,20.36,20.37,20.31,20.33,123367,0
+BSCW.US,D,20250501,000000,20.28,20.37,20.26,20.29,243578,0
+BSCW.US,D,20250502,000000,20.25,20.27,20.215,20.245,148379,0
+BSCW.US,D,20250505,000000,20.16,20.25,20.16,20.23,308507,0
+BSCW.US,D,20250506,000000,20.24,20.28,20.1933,20.28,76682,0
+BSCW.US,D,20250507,000000,20.29,21.66,20.29,20.32,101912,0
+BSCW.US,D,20250508,000000,20.38,20.38,20.22,20.22,122295,0
+BSCW.US,D,20250509,000000,20.33,20.33,20.23,20.235,93378,0
+BSCW.US,D,20250512,000000,20.23,20.24,20.19,20.22,78187,0
+BSCW.US,D,20250513,000000,20.19,20.27,20.19,20.235,88109,0
+BSCW.US,D,20250514,000000,20.26,20.26,20.1534,20.16,91292,0
+BSCW.US,D,20250515,000000,20.22,20.29,20.197,20.29,88026,0
+BSCW.US,D,20250516,000000,20.33,20.3499,20.29,20.31,91260,0
+BSCW.US,D,20250519,000000,20.1,20.24,20.1,20.24,92600,0
+BSCW.US,D,20250520,000000,20.23,20.23,20.16,20.21,211420,0
+BSCW.US,D,20250521,000000,20.17,20.17,20.03,20.05,175183,0
+BSCW.US,D,20250522,000000,20.07,20.14,20.03,20.14,135431,0
+BSCW.US,D,20250523,000000,20.2,21.21,20.12,20.16,124523,0
+BSCW.US,D,20250527,000000,20.27,20.29,20.205,20.28,144535,0
+BSCW.US,D,20250528,000000,20.27,20.27,20.2,20.24,111468,0
+BSCW.US,D,20250529,000000,20.32,20.32,20.27,20.3,78351,0
+BSCW.US,D,20250530,000000,20.32,20.36,20.29,20.36,145908,0
+BSCW.US,D,20250602,000000,20.26,20.6745,20.26,20.32,168078,0
+BSCW.US,D,20250603,000000,20.37,20.37,20.31,20.325,89350,0
+BSCW.US,D,20250604,000000,20.37,20.45,20.36,20.43,235433,0
+BSCW.US,D,20250605,000000,20.47,20.47,20.351,20.37,108219,0
+BSCW.US,D,20250606,000000,20.36,20.36,20.26,20.26,2041728,0
+BSCW.US,D,20250609,000000,20.24,20.33,20.24,20.31,116192,0
+BSCW.US,D,20250610,000000,20.41,20.41,20.31,20.33,75867,0
+BSCW.US,D,20250611,000000,20.41,20.42,20.36,20.41,167224,0
+BSCW.US,D,20250612,000000,20.49,20.49,20.43,20.48,816180,0
+BSCW.US,D,20250613,000000,20.45,20.45,20.35,20.4,95980,0
+BSCW.US,D,20250616,000000,20.45,20.45,20.37,20.38,95141,0
+BSCW.US,D,20250617,000000,20.39,20.43,20.37,20.43,75077,0
+BSCW.US,D,20250618,000000,20.43,20.48,20.41,20.44,105027,0
+BSCW.US,D,20250620,000000,20.39,20.47,20.39,20.46,108560,0
+BSCW.US,D,20250623,000000,20.41,20.45,20.4,20.42,236058,0
+BSCW.US,D,20250624,000000,20.43,20.5,20.405,20.49,169246,0
+BSCW.US,D,20250625,000000,20.47,20.51,20.445,20.49,86550,0
+BSCW.US,D,20250626,000000,20.47,20.56,20.47,20.56,187204,0
+BSCW.US,D,20250627,000000,20.55,20.58,20.5092,20.53,156272,0
+BSCW.US,D,20250630,000000,20.61,20.615,20.5547,20.6,307533,0
+BSCW.US,D,20250701,000000,20.65,20.65,20.5533,20.58,229139,0
+BSCW.US,D,20250702,000000,20.58,20.59,20.53,20.59,193463,0
+BSCW.US,D,20250703,000000,20.59,20.59,20.53,20.56,77970,0
+BSCW.US,D,20250707,000000,20.57,20.57,20.47,20.5,237506,0
+BSCW.US,D,20250708,000000,20.49,20.49,20.4,20.45,108906,0
+BSCW.US,D,20250709,000000,20.52,20.57,20.48,20.57,88953,0
+BSCW.US,D,20250710,000000,20.6,20.6,20.52,20.57,135818,0
+BSCW.US,D,20250711,000000,20.55,20.55,20.48,20.49,167041,0
+BSCW.US,D,20250714,000000,20.44,20.52,20.44,20.495,210810,0
+BSCW.US,D,20250715,000000,20.52,20.52,20.425,20.44,437973,0
+BSCW.US,D,20250716,000000,20.49,20.5,20.4201,20.48,196712,0
+BSCW.US,D,20250717,000000,20.53,20.53,20.47,20.51,288118,0
+BSCW.US,D,20250718,000000,20.6,20.6,20.525,20.55,196336,0
+BSCW.US,D,20250721,000000,20.54,20.55,20.42,20.52,145634,0
+BSCW.US,D,20250722,000000,20.57,20.57,20.5,20.56,228173,0
+BSCW.US,D,20250723,000000,20.56,20.56,20.47,20.53,141989,0
+BSCW.US,D,20250724,000000,20.5,20.525,20.42,20.51,192803,0
+BSCW.US,D,20250725,000000,20.53,20.56,20.46,20.56,306001,0
+BSCW.US,D,20250728,000000,20.53,20.54,20.51,20.53,207474,0
+BSCW.US,D,20250729,000000,20.55,20.63,20.54,20.61,399969,0
+BSCW.US,D,20250730,000000,20.54,20.6296,20.53,20.57,340219,0
+BSCW.US,D,20250731,000000,20.61,20.6169,20.56,20.57,180658,0
+BSCW.US,D,20250801,000000,20.68,20.74,20.63,20.74,104729,0
+BSCW.US,D,20250804,000000,20.77,20.77,20.69,20.76,163477,0
+BSCW.US,D,20250805,000000,20.75,20.76,20.71,20.76,120532,0
+BSCW.US,D,20250806,000000,20.75,20.767,20.68,20.75,131658,0
+BSCW.US,D,20250807,000000,20.76,20.78,20.7297,20.75,239389,0
+BSCW.US,D,20250808,000000,20.72,20.72,20.69,20.7,93772,0
+BSCW.US,D,20250811,000000,20.69,20.73,20.68,20.71,171189,0
+BSCW.US,D,20250812,000000,20.7,20.73,20.67,20.73,294792,0
+BSCW.US,D,20250813,000000,20.78,20.81,20.75,20.8,145820,0
+BSCW.US,D,20250814,000000,20.78,20.78,20.71,20.76,167945,0
+BSCW.US,D,20250815,000000,20.73,20.76,20.7119,20.73,158112,0
+BSCW.US,D,20250818,000000,20.66,20.66,20.61,20.63,161968,0
+BSCW.US,D,20250819,000000,20.64,20.66,20.63,20.66,164468,0
+BSCW.US,D,20250820,000000,20.64,20.685,20.64,20.67,148268,0
+BSCW.US,D,20250821,000000,20.66,20.66,20.59,20.61,337919,0
+BSCW.US,D,20250822,000000,20.66,20.7454,20.63,20.74,231243,0
+BSCW.US,D,20250825,000000,20.71,20.72,20.69,20.69,125453,0
+BSCW.US,D,20250826,000000,20.7,20.73,20.68,20.72,187893,0
+BSCW.US,D,20250827,000000,20.7,20.77,20.68,20.75,213776,0
+BSCW.US,D,20250828,000000,20.75,20.78,20.745,20.76,137863,0
+BSCW.US,D,20250829,000000,20.76,20.76,20.72,20.75,230637,0
+BSCW.US,D,20250902,000000,20.67,20.71,20.665,20.7,160994,0
+BSCW.US,D,20250903,000000,20.73,20.79,20.71,20.77,178493,0
+BSCW.US,D,20250904,000000,20.79,20.88,20.77,20.87,197955,0
+BSCW.US,D,20250905,000000,20.9,21.0392,20.9,20.96,139272,0
+BSCW.US,D,20250908,000000,21.03,21.03,20.98,20.99,354477,0
+BSCW.US,D,20250909,000000,21.01,21.01,20.95,20.98,249574,0
+BSCW.US,D,20250910,000000,21.02,21.055,21.002,21.02,137287,0
+BSCW.US,D,20250911,000000,21.06,21.1,21.055,21.07,148031,0
+BSCW.US,D,20250912,000000,21.05,21.05,21.0023,21.03,149028,0
+BSCW.US,D,20250915,000000,21.08,21.1,21.0738,21.09,241529,0
+BSCW.US,D,20250916,000000,21.1,21.1,21.06,21.07,287918,0
+BSCW.US,D,20250917,000000,21.1,21.13,21.01,21.04,230648,0
+BSCW.US,D,20250918,000000,21.02,21.03,20.98,21.01,242387,0
+BSCW.US,D,20250919,000000,21.02,21.025,20.99,21.02,86403,0
+BSCW.US,D,20250922,000000,20.93,20.93,20.89,20.89,169962,0
+BSCW.US,D,20250923,000000,20.93,20.94,20.9,20.92,187220,0
+BSCW.US,D,20250924,000000,20.93,20.93,20.8601,20.87,126078,0
+BSCW.US,D,20250925,000000,20.83,20.83,20.775,20.82,286327,0
+BSCW.US,D,20250926,000000,20.84,20.86,20.81,20.84,328273,0
+BSCW.US,D,20250929,000000,20.87,20.8999,20.8662,20.88,149177,0
+BSCW.US,D,20250930,000000,20.88,20.92,20.87,20.88,277568,0
+BSCW.US,D,20251001,000000,20.97,20.97,20.905,20.96,107348,0
+BSCW.US,D,20251002,000000,20.96,20.98,20.93,20.97,270897,0
+BSCW.US,D,20251003,000000,20.95,20.96,20.9319,20.95,157855,0
+BSCW.US,D,20251006,000000,20.94,20.94,20.9,20.9,138687,0
+BSCW.US,D,20251007,000000,20.93,20.95,20.9,20.92,106191,0
+BSCW.US,D,20251008,000000,20.96,20.96,20.91,20.92,147884,0
+BSCW.US,D,20251009,000000,20.91,20.91,20.86,20.88,203029,0
+BSCW.US,D,20251010,000000,20.91,20.95,20.9,20.91,349252,0
+BSCW.US,D,20251013,000000,20.93,20.9999,20.92,20.965,170697,0
+BSCW.US,D,20251014,000000,20.97,21.08,20.945,21.01,233941,0
+BSCW.US,D,20251015,000000,21.05,21.0699,20.873,21.03,104338,0
+BSCW.US,D,20251016,000000,21.04,21.09,21.01,21.07,222589,0
+BSCW.US,D,20251017,000000,21.04,21.06,21.03,21.05,115532,0
+BSCW.US,D,20251020,000000,20.99,21.01,20.97,21,111368,0
+BSCW.US,D,20251021,000000,21.03,21.05,21.01,21.01,118091,0
+BSCW.US,D,20251022,000000,21.02,21.02,20.98,21.01,1291533,0
+BSCW.US,D,20251023,000000,21,21.02,20.98,20.98,168012,0
+BSCW.US,D,20251024,000000,21.03,21.03,20.99,21.02,238138,0
+BSCW.US,D,20251027,000000,21.03,21.04,20.995,21.04,207290,0
+BSCW.US,D,20251028,000000,21.04,21.0458,21.01,21.03,228271,0
+BSCW.US,D,20251029,000000,21.03,21.06,20.93,20.95,224690,0
+BSCW.US,D,20251030,000000,20.89,20.92,20.85,20.88,252884,0
+BSCW.US,D,20251031,000000,20.92,20.92,20.84,20.85,219618,0
+BSCW.US,D,20251103,000000,20.85,20.85,20.805,20.82,162452,0
+BSCW.US,D,20251104,000000,20.83,20.87,20.8182,20.83,169391,0
+BSCW.US,D,20251105,000000,20.84,20.84,20.785,20.79,215018,0
+BSCW.US,D,20251106,000000,20.87,20.88,20.84,20.87,147010,0
+BSCW.US,D,20251107,000000,20.86,20.88,20.84,20.86,127424,0
+BSCW.US,D,20251110,000000,20.86,20.88,20.85,20.85,155773,0
+BSCW.US,D,20251111,000000,20.9,20.94,20.85,20.92,1336476,0
+BSCW.US,D,20251112,000000,20.9,20.93,20.89,20.905,210848,0
+BSCW.US,D,20251113,000000,20.86,20.885,20.84,20.84,198238,0
+BSCW.US,D,20251114,000000,20.88,20.88,20.81,20.81,301449,0
+BSCW.US,D,20251117,000000,20.81,20.8499,20.81,20.82,190813,0
+BSCW.US,D,20251118,000000,20.85,20.87,20.82,20.84,298459,0
+BSCW.US,D,20251119,000000,20.87,20.88,20.8201,20.83,239603,0
+BSCW.US,D,20251120,000000,20.86,20.89,20.845,20.87,162520,0
+BSCW.US,D,20251121,000000,20.9,20.93,20.875,20.93,219654,0
+BSCW.US,D,20251124,000000,20.86,20.89,20.84,20.88,140002,0
+BSCW.US,D,20251125,000000,20.89,20.9656,20.89,20.94,218892,0
+BSCW.US,D,20251126,000000,20.93,20.99,20.915,20.98,345257,0
+BSCW.US,D,20251128,000000,20.98,20.98,20.94,20.96,108946,0
+BSCW.US,D,20251201,000000,20.92,20.92,20.860151,20.89,154791,0
+BSCW.US,D,20251202,000000,20.91,20.92,20.875,20.9,211809,0
+BSCW.US,D,20251203,000000,20.91,20.96,20.91,20.96,180307,0
+BSCW.US,D,20251204,000000,20.96,20.96,20.9,20.91,245331,0
+BSCW.US,D,20251205,000000,20.92,20.92,20.875,20.89,134977,0
+BSCW.US,D,20251208,000000,20.9,20.9,20.835,20.86,245151,0
+BSCW.US,D,20251209,000000,20.9,20.9,20.825,20.83,156786,0
+BSCW.US,D,20251210,000000,20.83,20.925,20.83,20.92,478319,0
+BSCW.US,D,20251211,000000,20.93,20.95,20.9,20.9,310173,0
+BSCW.US,D,20251212,000000,20.84,20.8578,20.825,20.84,735094,0
+BSCW.US,D,20251215,000000,20.89,20.89,20.845,20.865,1649832,0
+BSCW.US,D,20251216,000000,20.87,20.9075,20.84,20.9,410366,0
+BSCW.US,D,20251217,000000,20.85,20.8972,20.85,20.89,297225,0
+BSCW.US,D,20251218,000000,20.95,20.96,20.915,20.95,652488,0
+BSCW.US,D,20251219,000000,20.93,20.94,20.91,20.92,564217,0
+BSCW.US,D,20251222,000000,20.82,20.84,20.81,20.84,1230280,0
+BSCW.US,D,20251223,000000,20.81,20.84,20.78,20.835,201048,0
+BSCW.US,D,20251224,000000,20.87,20.9,20.85,20.9,108707,0
+BSCW.US,D,20251226,000000,20.94,20.94,20.88,20.915,248374,0
+BSCW.US,D,20251229,000000,20.91,20.94,20.9,20.935,269854,0
+BSCW.US,D,20251230,000000,20.89,20.939,20.89,20.92,275078,0
+BSCW.US,D,20251231,000000,20.89,20.92,20.8714,20.875,239093,0
+BSCW.US,D,20260102,000000,20.91,20.93,20.85,20.875,777131,0
+BSCW.US,D,20260105,000000,20.9,20.92,20.8827,20.9067,324084,0
+BSCW.US,D,20260106,000000,20.91,20.93,20.875,20.92,458817,0
+BSCW.US,D,20260107,000000,20.95,20.95,20.915,20.93,310844,0
+BSCW.US,D,20260108,000000,20.88,20.8997,20.87,20.87,502545,0
+BSCW.US,D,20260109,000000,20.87,20.9099,20.86,20.88,603932,0
+BSCW.US,D,20260112,000000,20.87,20.9,20.855,20.87,439273,0
+BSCW.US,D,20260113,000000,20.91,20.93,20.89,20.92,849647,0
+BSCW.US,D,20260114,000000,20.92,20.96,20.92,20.95,565421,0
+BSCW.US,D,20260115,000000,20.95,20.95,20.9,20.9,364871,0
+BSCW.US,D,20260116,000000,20.91,20.91,20.854,20.88,354671,0
+BSCW.US,D,20260120,000000,20.74,20.765,20.73,20.75,382953,0
+BSCW.US,D,20260121,000000,20.78,20.82,20.755,20.81,485574,0
+BSCW.US,D,20260122,000000,20.82,20.82,20.7803,20.81,616605,0
+BSCW.US,D,20260123,000000,20.81,20.83,20.775,20.82,354593,0
+BSCW.US,D,20260126,000000,20.84,20.85,20.82,20.83,249238,0
+BSCW.US,D,20260127,000000,20.83,20.85,20.823832,20.83,535503,0
+BSCW.US,D,20260128,000000,20.85,20.85,20.8014,20.83,213603,0
+BSCW.US,D,20260129,000000,20.83,20.86,20.815,20.85,173157,0
+BSCW.US,D,20260130,000000,20.86,20.875,20.8401,20.86,291309,0
+BSCW.US,D,20260202,000000,20.85,20.87,20.83,20.84,218815,0
+BSCW.US,D,20260203,000000,20.83,20.84,20.81,20.83,407629,0
+BSCW.US,D,20260204,000000,20.81,20.8355,20.8,20.83,241601,0
+BSCW.US,D,20260205,000000,20.89,20.925,20.86,20.91,217526,0
+BSCW.US,D,20260206,000000,20.92,20.92,20.882636,20.92,202593,0
+BSCW.US,D,20260209,000000,20.92,20.93,20.9,20.93,290194,0
+BSCW.US,D,20260210,000000,20.98,20.98,20.94,20.9547,313382,0
+BSCW.US,D,20260211,000000,20.91,20.99,20.9,20.93,1256207,0
+BSCW.US,D,20260212,000000,20.94,21,20.94,20.985,745200,0
+BSCW.US,D,20260213,000000,21.24,21.24,21.0229,21.045,223605,0
+BSCW.US,D,20260217,000000,21.04,21.06,21.0282,21.055,163732,0
+BSCW.US,D,20260218,000000,21.04,21.05,21.02,21.035,237122,0

daily/us/nasdaq etfs/bsjw.us.txt

@@ -0,0 +1,411 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJW.US,D,20240621,000000,25.21,25.2277,25.205,25.2277,2815,0
+BSJW.US,D,20240624,000000,25.2298,25.2298,25.22,25.22,114,0
+BSJW.US,D,20240625,000000,25.23,25.24,25.23,25.24,611,0
+BSJW.US,D,20240626,000000,25.185,25.185,25.185,25.185,2,0
+BSJW.US,D,20240627,000000,25.2163,25.2163,25.2163,25.2163,1,0
+BSJW.US,D,20240628,000000,25.19,25.19,25.1606,25.1606,103,0
+BSJW.US,D,20240701,000000,25.1191,25.135,25.1191,25.135,105,0
+BSJW.US,D,20240702,000000,25.208,25.208,25.208,25.208,2,0
+BSJW.US,D,20240703,000000,25.28,25.28,25.28,25.28,1,0
+BSJW.US,D,20240705,000000,25.3898,25.3898,25.3898,25.3898,199,0
+BSJW.US,D,20240708,000000,25.37,25.37,25.3585,25.3585,171,0
+BSJW.US,D,20240709,000000,25.3388,25.3388,25.3388,25.3388,49,0
+BSJW.US,D,20240710,000000,25.4,25.4,25.395,25.395,236,0
+BSJW.US,D,20240711,000000,25.5075,25.5075,25.5075,25.5075,1,0
+BSJW.US,D,20240712,000000,25.5762,25.5762,25.5762,25.5762,45,0
+BSJW.US,D,20240715,000000,25.57,25.5799,25.5658,25.5658,1995,0
+BSJW.US,D,20240716,000000,25.69,25.69,25.6861,25.6861,5617,0
+BSJW.US,D,20240717,000000,25.6484,25.6484,25.6484,25.6484,9,0
+BSJW.US,D,20240718,000000,25.5825,25.5825,25.5825,25.5825,3,0
+BSJW.US,D,20240719,000000,25.56,25.5641,25.56,25.5641,198,0
+BSJW.US,D,20240722,000000,25.5,25.51,25.5,25.505,239,0
+BSJW.US,D,20240723,000000,25.509,25.509,25.509,25.509,1,0
+BSJW.US,D,20240724,000000,25.5098,25.5098,25.415,25.415,2080,0
+BSJW.US,D,20240725,000000,25.47,25.47,25.4432,25.4432,302,0
+BSJW.US,D,20240726,000000,25.505,25.505,25.505,25.505,3,0
+BSJW.US,D,20240729,000000,25.53,25.53,25.475,25.475,1100,0
+BSJW.US,D,20240730,000000,25.4849,25.49,25.45,25.4809,5071,0
+BSJW.US,D,20240731,000000,25.5943,25.5943,25.5943,25.5943,22,0
+BSJW.US,D,20240801,000000,25.5422,25.56,25.54,25.5472,1681,0
+BSJW.US,D,20240802,000000,25.48,25.4968,25.475,25.4968,448,0
+BSJW.US,D,20240805,000000,25.28,25.39,25.25,25.36,1737,0
+BSJW.US,D,20240806,000000,25.48,25.48,25.48,25.48,39,0
+BSJW.US,D,20240807,000000,25.66,25.66,25.5,25.5,1320,0
+BSJW.US,D,20240808,000000,25.5766,25.5766,25.5766,25.5766,8,0
+BSJW.US,D,20240809,000000,25.53,25.55,25.53,25.55,2100,0
+BSJW.US,D,20240812,000000,25.56,25.56,25.545,25.545,4291,0
+BSJW.US,D,20240813,000000,25.66,25.685,25.66,25.685,265,0
+BSJW.US,D,20240814,000000,25.7484,25.755,25.7484,25.755,415,0
+BSJW.US,D,20240815,000000,25.785,25.785,25.775,25.775,151,0
+BSJW.US,D,20240816,000000,25.87,25.88,25.87,25.88,274,0
+BSJW.US,D,20240819,000000,25.7261,25.7261,25.7261,25.7261,1,0
+BSJW.US,D,20240820,000000,25.7222,25.7222,25.675,25.675,880,0
+BSJW.US,D,20240821,000000,25.7292,25.75,25.7101,25.75,748,0
+BSJW.US,D,20240822,000000,25.78,25.78,25.6939,25.715,1012,0
+BSJW.US,D,20240823,000000,25.855,25.86,25.855,25.86,200,0
+BSJW.US,D,20240826,000000,25.86,25.86,25.8392,25.8392,3489,0
+BSJW.US,D,20240827,000000,25.81,25.87,25.81,25.854,6438,0
+BSJW.US,D,20240828,000000,25.83,25.83,25.805,25.82,3427,0
+BSJW.US,D,20240829,000000,25.835,25.88,25.83,25.855,1272,0
+BSJW.US,D,20240830,000000,25.87,25.87,25.84,25.845,824,0
+BSJW.US,D,20240903,000000,25.8491,25.89,25.765,25.765,5624,0
+BSJW.US,D,20240904,000000,25.87,25.87,25.82,25.8357,719,0
+BSJW.US,D,20240905,000000,25.835,25.8822,25.835,25.88,2017,0
+BSJW.US,D,20240906,000000,25.89,25.89,25.76,25.825,5777,0
+BSJW.US,D,20240909,000000,25.85,25.9,25.845,25.8978,8001,0
+BSJW.US,D,20240910,000000,25.815,25.83,25.815,25.8253,726,0
+BSJW.US,D,20240911,000000,25.78,25.8708,25.7799,25.8708,4846,0
+BSJW.US,D,20240912,000000,25.85,25.9184,25.85,25.895,2884,0
+BSJW.US,D,20240913,000000,25.94,26.02,25.94,26.005,8269,0
+BSJW.US,D,20240916,000000,25.98,26.05,25.97,26.03,1635,0
+BSJW.US,D,20240917,000000,26.08,26.08,26.01,26.025,3413,0
+BSJW.US,D,20240918,000000,25.998,26.07,25.99,26.035,1444,0
+BSJW.US,D,20240919,000000,26.1598,26.1598,26.13,26.13,5014,0
+BSJW.US,D,20240920,000000,26.07,26.1106,26.0657,26.1106,3228,0
+BSJW.US,D,20240923,000000,25.95,25.96,25.93,25.93,4270,0
+BSJW.US,D,20240924,000000,25.91,25.94,25.91,25.9344,3183,0
+BSJW.US,D,20240925,000000,25.895,25.895,25.895,25.895,36,0
+BSJW.US,D,20240926,000000,26.02,26.02,25.9,25.925,1791,0
+BSJW.US,D,20240927,000000,25.97,25.97,25.94,25.955,1097,0
+BSJW.US,D,20240930,000000,25.93,25.958,25.89,25.958,2096,0
+BSJW.US,D,20241001,000000,25.93,25.93,25.9277,25.9277,128,0
+BSJW.US,D,20241002,000000,25.88,25.91,25.8757,25.905,1002,0
+BSJW.US,D,20241003,000000,25.87,25.87,25.865,25.865,806,0
+BSJW.US,D,20241004,000000,25.8499,25.8499,25.815,25.815,6029,0
+BSJW.US,D,20241007,000000,25.85,25.85,25.7,25.7052,3443,0
+BSJW.US,D,20241008,000000,25.64,25.6964,25.64,25.6964,560,0
+BSJW.US,D,20241009,000000,25.67,25.69,25.6595,25.665,1935,0
+BSJW.US,D,20241010,000000,25.64,25.675,25.64,25.675,1057,0
+BSJW.US,D,20241011,000000,25.6999,25.71,25.6903,25.6991,1704,0
+BSJW.US,D,20241014,000000,25.69,25.725,25.68,25.725,528,0
+BSJW.US,D,20241015,000000,25.72,25.72,25.72,25.72,81,0
+BSJW.US,D,20241016,000000,25.7815,25.7815,25.7815,25.7815,2,0
+BSJW.US,D,20241017,000000,25.7068,25.715,25.69,25.715,1331,0
+BSJW.US,D,20241018,000000,25.747,25.81,25.74,25.765,4698,0
+BSJW.US,D,20241021,000000,25.52,25.52,25.475,25.49,605,0
+BSJW.US,D,20241022,000000,25.46,25.46,25.4048,25.4561,5935,0
+BSJW.US,D,20241023,000000,25.4,25.405,25.32,25.335,1623,0
+BSJW.US,D,20241024,000000,25.41,25.41,25.395,25.395,748,0
+BSJW.US,D,20241025,000000,25.3944,25.3954,25.3713,25.3713,603,0
+BSJW.US,D,20241028,000000,25.43,25.435,25.43,25.435,402,0
+BSJW.US,D,20241029,000000,25.43,25.46,25.39,25.46,8354,0
+BSJW.US,D,20241030,000000,25.47,25.47,25.4015,25.411,2066,0
+BSJW.US,D,20241031,000000,25.41,25.41,25.3496,25.3524,2325,0
+BSJW.US,D,20241101,000000,25.41,25.41,25.31,25.31,3187,0
+BSJW.US,D,20241104,000000,25.3998,25.3998,25.3653,25.3653,1102,0
+BSJW.US,D,20241105,000000,25.3932,25.435,25.3932,25.435,1142,0
+BSJW.US,D,20241106,000000,25.43,25.4625,25.43,25.4625,1767,0
+BSJW.US,D,20241107,000000,25.57,25.61,25.55,25.6,5879,0
+BSJW.US,D,20241108,000000,25.65,25.7,25.63,25.685,1102,0
+BSJW.US,D,20241111,000000,25.6643,25.68,25.64,25.665,826,0
+BSJW.US,D,20241112,000000,25.6,25.61,25.53,25.53,4802,0
+BSJW.US,D,20241113,000000,25.59,25.605,25.56,25.56,2183,0
+BSJW.US,D,20241114,000000,25.54,25.54,25.5052,25.5052,727,0
+BSJW.US,D,20241115,000000,25.43,25.48,25.428,25.48,793,0
+BSJW.US,D,20241118,000000,25.34,25.4199,25.33,25.3609,9244,0
+BSJW.US,D,20241119,000000,25.37,25.44,25.37,25.425,2039,0
+BSJW.US,D,20241120,000000,25.4,25.41,25.4,25.41,613,0
+BSJW.US,D,20241121,000000,25.41,25.4175,25.41,25.4175,1625,0
+BSJW.US,D,20241122,000000,25.41,25.42,25.4007,25.4007,1591,0
+BSJW.US,D,20241126,000000,25.57,25.57,25.455,25.465,1409,0
+BSJW.US,D,20241127,000000,25.485,25.54,25.485,25.54,1257,0
+BSJW.US,D,20241202,000000,25.58,25.61,25.5753,25.61,1883,0
+BSJW.US,D,20241203,000000,25.61,25.62,25.595,25.6,4735,0
+BSJW.US,D,20241204,000000,25.605,25.67,25.605,25.67,1614,0
+BSJW.US,D,20241205,000000,25.65,25.67,25.65,25.665,11610,0
+BSJW.US,D,20241206,000000,25.72,25.72,25.69,25.695,7186,0
+BSJW.US,D,20241210,000000,25.67,25.68,25.665,25.665,1546,0
+BSJW.US,D,20241211,000000,25.695,25.72,25.6829,25.6829,1849,0
+BSJW.US,D,20241212,000000,25.64,25.64,25.62,25.62,750,0
+BSJW.US,D,20241213,000000,25.61,25.61,25.515,25.515,3544,0
+BSJW.US,D,20241216,000000,25.58,25.59,25.565,25.565,1918,0
+BSJW.US,D,20241217,000000,25.4901,25.505,25.4901,25.505,412,0
+BSJW.US,D,20241218,000000,25.58,25.58,25.21,25.2101,43025,0
+BSJW.US,D,20241219,000000,25.2,25.25,25.1847,25.185,6987,0
+BSJW.US,D,20241220,000000,25.31,25.335,25.309,25.335,1142,0
+BSJW.US,D,20241223,000000,24.98,25,24.98,24.985,3751,0
+BSJW.US,D,20241224,000000,24.99,25.0335,24.9638,25.0335,2719,0
+BSJW.US,D,20241226,000000,25.02,25.11,24.98,25.11,3473,0
+BSJW.US,D,20241227,000000,25.06,25.06,25.02,25.03,3910,0
+BSJW.US,D,20241230,000000,25.0296,25.09,25.015,25.075,3546,0
+BSJW.US,D,20241231,000000,25.08,25.09,24.88,25.045,8445,0
+BSJW.US,D,20250102,000000,25.11,25.11,25.06,25.11,12677,0
+BSJW.US,D,20250103,000000,25.167,25.18,25.1597,25.16,4710,0
+BSJW.US,D,20250106,000000,25.23,25.23,25.17,25.2,3559,0
+BSJW.US,D,20250107,000000,25.195,25.195,25.095,25.095,4246,0
+BSJW.US,D,20250108,000000,25.08,25.1275,25.08,25.1275,2055,0
+BSJW.US,D,20250110,000000,25.0201,25.0291,24.95,24.965,6709,0
+BSJW.US,D,20250113,000000,24.9591,24.96,24.9401,24.955,2411,0
+BSJW.US,D,20250114,000000,24.98,24.9901,24.96,24.9757,1260,0
+BSJW.US,D,20250115,000000,25.17,25.27,25.17,25.215,3470,0
+BSJW.US,D,20250116,000000,25.2,25.26,25.2,25.255,2018,0
+BSJW.US,D,20250117,000000,25.285,25.31,25.285,25.285,1864,0
+BSJW.US,D,20250121,000000,25.22,25.23,25.21,25.225,7020,0
+BSJW.US,D,20250122,000000,25.198,25.24,25.175,25.175,2842,0
+BSJW.US,D,20250123,000000,25.15,25.25,25.14,25.22,5378,0
+BSJW.US,D,20250124,000000,25.2,25.246,25.2,25.225,709,0
+BSJW.US,D,20250127,000000,25.22,25.35,25.22,25.305,33774,0
+BSJW.US,D,20250128,000000,25.26,25.31,25.247,25.3011,27536,0
+BSJW.US,D,20250129,000000,25.26,25.35,25.26,25.2684,139435,0
+BSJW.US,D,20250130,000000,25.295,25.33,25.2832,25.295,21877,0
+BSJW.US,D,20250131,000000,25.318,25.35,25.265,25.2717,4806,0
+BSJW.US,D,20250203,000000,25.238,25.28,25.1653,25.265,8899,0
+BSJW.US,D,20250204,000000,25.2197,25.31,25.2197,25.29,3528,0
+BSJW.US,D,20250205,000000,25.3868,25.409,25.3868,25.39,1113,0
+BSJW.US,D,20250206,000000,25.38,25.39,25.34,25.34,8049,0
+BSJW.US,D,20250207,000000,25.31,25.31,25.265,25.265,1405,0
+BSJW.US,D,20250210,000000,25.36,25.36,25.31,25.3261,7740,0
+BSJW.US,D,20250211,000000,25.27,25.33,25.27,25.2877,75528,0
+BSJW.US,D,20250212,000000,25.17,25.22,25.1676,25.2,6046,0
+BSJW.US,D,20250213,000000,25.3,25.34,25.3,25.325,853,0
+BSJW.US,D,20250214,000000,25.38,25.38,25.36,25.36,2007,0
+BSJW.US,D,20250218,000000,25.358,25.358,25.315,25.315,646,0
+BSJW.US,D,20250219,000000,25.3,25.31,25.27,25.3054,2236,0
+BSJW.US,D,20250220,000000,25.32,25.35,25.31,25.35,371,0
+BSJW.US,D,20250221,000000,25.35,25.35,25.3029,25.3074,2074,0
+BSJW.US,D,20250224,000000,25.24,25.27,25.24,25.27,1804,0
+BSJW.US,D,20250225,000000,25.3297,25.35,25.3297,25.35,4117,0
+BSJW.US,D,20250226,000000,25.36,25.37,25.36,25.365,1312,0
+BSJW.US,D,20250227,000000,25.36,25.38,25.3153,25.3153,3870,0
+BSJW.US,D,20250228,000000,25.33,25.43,25.33,25.4153,3989,0
+BSJW.US,D,20250303,000000,25.35,25.37,25.29,25.3152,3030,0
+BSJW.US,D,20250304,000000,25.258,25.335,25.24,25.325,5246,0
+BSJW.US,D,20250305,000000,25.3,25.32,25.28,25.315,8016,0
+BSJW.US,D,20250306,000000,25.35,25.35,25.22,25.22,4575,0
+BSJW.US,D,20250307,000000,25.28,25.28,25.27,25.27,536,0
+BSJW.US,D,20250310,000000,25.19,25.23,25.1748,25.1748,4144,0
+BSJW.US,D,20250311,000000,25.15,25.2,25.0743,25.0743,1781,0
+BSJW.US,D,20250312,000000,25.1,25.15,25.08,25.0956,6125,0
+BSJW.US,D,20250313,000000,25.05,25.05,24.9726,24.9726,283,0
+BSJW.US,D,20250314,000000,25.08,25.095,25.08,25.0848,673,0
+BSJW.US,D,20250317,000000,25.09,25.16,25.09,25.145,5753,0
+BSJW.US,D,20250318,000000,25.13,25.13,25.11,25.11,3040,0
+BSJW.US,D,20250319,000000,25.1695,25.27,25.1695,25.26,16999,0
+BSJW.US,D,20250320,000000,25.27,25.28,25.2391,25.2391,6711,0
+BSJW.US,D,20250321,000000,25.2227,25.26,25.2227,25.225,6956,0
+BSJW.US,D,20250324,000000,25.2,25.2,25.1899,25.2,1422,0
+BSJW.US,D,20250325,000000,25.22,25.22,25.175,25.175,393,0
+BSJW.US,D,20250326,000000,25.115,25.115,25.0553,25.0553,1834,0
+BSJW.US,D,20250327,000000,25.02,25.05,24.9945,24.9945,2193,0
+BSJW.US,D,20250331,000000,24.86,24.96,24.86,24.96,4762,0
+BSJW.US,D,20250401,000000,25,25.05,25,25.045,1830,0
+BSJW.US,D,20250402,000000,25.06,25.12,25.05,25.1106,12626,0
+BSJW.US,D,20250403,000000,24.85,24.85,24.82,24.84,1169,0
+BSJW.US,D,20250404,000000,24.699,24.95,24.63,24.6689,13303,0
+BSJW.US,D,20250407,000000,23.93,24.475,23.93,24.3899,10933,0
+BSJW.US,D,20250408,000000,24.4858,24.56,24.07,24.1569,12891,0
+BSJW.US,D,20250409,000000,24.02,24.7747,23.92,24.7747,7658,0
+BSJW.US,D,20250411,000000,24.49,24.49,24.4105,24.4105,231,0
+BSJW.US,D,20250414,000000,24.51,24.61,24.51,24.56,1817,0
+BSJW.US,D,20250415,000000,24.6199,24.6281,24.6199,24.6281,1800,0
+BSJW.US,D,20250416,000000,24.69,24.7,24.62,24.6857,8282,0
+BSJW.US,D,20250417,000000,24.77,24.79,24.73,24.7833,7665,0
+BSJW.US,D,20250421,000000,24.52,24.58,24.4535,24.5119,26124,0
+BSJW.US,D,20250422,000000,24.57,24.64,24.57,24.61,11477,0
+BSJW.US,D,20250423,000000,24.93,24.93,24.73,24.7472,1237,0
+BSJW.US,D,20250424,000000,24.8197,24.9503,24.7999,24.9503,5880,0
+BSJW.US,D,20250425,000000,24.93,25.06,24.93,25.0096,7068,0
+BSJW.US,D,20250428,000000,25,25.0249,24.9693,25.0249,3247,0
+BSJW.US,D,20250429,000000,24.99,25.0841,24.96,25.0841,4925,0
+BSJW.US,D,20250430,000000,24.94,24.95,24.92,24.92,3516,0
+BSJW.US,D,20250501,000000,24.9426,25.035,24.9426,24.9575,3549,0
+BSJW.US,D,20250502,000000,25.01,25.05,25.01,25.025,2795,0
+BSJW.US,D,20250505,000000,24.99,25.07,24.969,25.0097,7999,0
+BSJW.US,D,20250506,000000,24.98,25,24.9687,24.9687,1170,0
+BSJW.US,D,20250507,000000,25.02,25.03,24.985,24.985,770,0
+BSJW.US,D,20250508,000000,25.03,25.1,25,25,6763,0
+BSJW.US,D,20250509,000000,25.01,25.06,25,25.015,4927,0
+BSJW.US,D,20250512,000000,25.25,25.2754,25.23,25.2754,849,0
+BSJW.US,D,20250513,000000,25.32,25.38,25.32,25.3434,3470,0
+BSJW.US,D,20250514,000000,25.33,25.33,25.23,25.23,7968,0
+BSJW.US,D,20250515,000000,25.2,25.2891,25.2,25.28,3810,0
+BSJW.US,D,20250516,000000,25.3162,25.34,25.3162,25.33,3205,0
+BSJW.US,D,20250519,000000,25.09,25.16,25.09,25.16,1885,0
+BSJW.US,D,20250520,000000,25.14,25.18,25.14,25.15,2334,0
+BSJW.US,D,20250521,000000,25.0823,25.09,24.9744,24.9744,1159,0
+BSJW.US,D,20250522,000000,24.96,25,24.96,24.985,2391,0
+BSJW.US,D,20250523,000000,24.935,24.96,24.935,24.9572,437,0
+BSJW.US,D,20250527,000000,25.09,25.19,25.07,25.19,6999,0
+BSJW.US,D,20250528,000000,25.163,25.163,25.1,25.155,2831,0
+BSJW.US,D,20250529,000000,25.1892,25.21,25.18,25.18,4293,0
+BSJW.US,D,20250530,000000,25.17,25.2,25.17,25.2,985,0
+BSJW.US,D,20250602,000000,25.2,25.21,25.17,25.1995,7127,0
+BSJW.US,D,20250603,000000,25.25,25.28,25.2493,25.28,792,0
+BSJW.US,D,20250604,000000,25.3,25.35,25.3,25.34,1793,0
+BSJW.US,D,20250605,000000,25.33,25.3467,25.3077,25.3077,1114,0
+BSJW.US,D,20250606,000000,25.293,25.3,25.2901,25.3,1894,0
+BSJW.US,D,20250609,000000,25.31,25.35,25.31,25.34,2611,0
+BSJW.US,D,20250610,000000,25.33,25.39,25.33,25.385,1546,0
+BSJW.US,D,20250611,000000,25.4065,25.43,25.395,25.395,43920,0
+BSJW.US,D,20250612,000000,25.39,25.41,25.39,25.4,4652,0
+BSJW.US,D,20250613,000000,25.37,25.39,25.34,25.3555,15506,0
+BSJW.US,D,20250616,000000,25.381,25.45,25.38,25.395,2568,0
+BSJW.US,D,20250617,000000,25.39,25.39,25.35,25.3516,3696,0
+BSJW.US,D,20250620,000000,25.42,25.48,25.4002,25.48,3375,0
+BSJW.US,D,20250623,000000,25.37,25.39,25.37,25.39,314,0
+BSJW.US,D,20250624,000000,25.42,25.475,25.405,25.475,1326,0
+BSJW.US,D,20250625,000000,25.46,25.53,25.4527,25.4729,2524,0
+BSJW.US,D,20250626,000000,25.5,25.55,25.4908,25.5399,5049,0
+BSJW.US,D,20250627,000000,25.53,25.56,25.5219,25.53,5344,0
+BSJW.US,D,20250630,000000,25.56,25.6263,25.56,25.625,4363,0
+BSJW.US,D,20250701,000000,25.6,25.85,25.6,25.63,135048,0
+BSJW.US,D,20250702,000000,25.62,25.64,25.61,25.625,34741,0
+BSJW.US,D,20250703,000000,25.64,25.65,25.6363,25.64,6233,0
+BSJW.US,D,20250707,000000,25.74,25.74,25.54,25.57,4773,0
+BSJW.US,D,20250708,000000,25.55,25.58,25.501,25.501,7115,0
+BSJW.US,D,20250709,000000,25.53,25.5767,25.53,25.56,5697,0
+BSJW.US,D,20250710,000000,25.56,25.59,25.545,25.56,2079,0
+BSJW.US,D,20250711,000000,25.49,25.52,25.49,25.505,3153,0
+BSJW.US,D,20250714,000000,25.47,25.5267,25.47,25.52,6711,0
+BSJW.US,D,20250715,000000,25.5299,25.5299,25.448,25.4622,6643,0
+BSJW.US,D,20250716,000000,25.4581,25.49,25.42,25.49,1799,0
+BSJW.US,D,20250717,000000,25.49,25.58,25.49,25.505,1300,0
+BSJW.US,D,20250718,000000,25.55,25.5532,25.53,25.5532,1797,0
+BSJW.US,D,20250721,000000,25.52,25.52,25.48,25.485,12051,0
+BSJW.US,D,20250722,000000,25.5,25.54,25.5,25.53,1943,0
+BSJW.US,D,20250723,000000,25.53,25.54,25.5222,25.54,648,0
+BSJW.US,D,20250724,000000,25.475,25.5665,25.475,25.515,1976,0
+BSJW.US,D,20250725,000000,25.5195,25.56,25.5,25.53,6390,0
+BSJW.US,D,20250728,000000,25.62,25.62,25.51,25.51,1447,0
+BSJW.US,D,20250729,000000,25.51,25.5167,25.51,25.515,655,0
+BSJW.US,D,20250730,000000,25.49,25.53,25.47,25.48,17961,0
+BSJW.US,D,20250731,000000,25.57,25.57,25.48,25.49,13658,0
+BSJW.US,D,20250801,000000,25.5,25.51,25.41,25.49,12822,0
+BSJW.US,D,20250804,000000,25.57,25.5933,25.57,25.5933,227,0
+BSJW.US,D,20250805,000000,25.575,25.64,25.565,25.59,2608,0
+BSJW.US,D,20250806,000000,25.58,25.6219,25.58,25.6219,3771,0
+BSJW.US,D,20250807,000000,25.6438,25.66,25.5932,25.5932,2403,0
+BSJW.US,D,20250808,000000,25.5803,25.61,25.58,25.6,4828,0
+BSJW.US,D,20250811,000000,25.6061,25.65,25.6,25.6137,4410,0
+BSJW.US,D,20250812,000000,25.6,25.65,25.6,25.65,1079,0
+BSJW.US,D,20250813,000000,25.7095,25.74,25.7,25.7391,8835,0
+BSJW.US,D,20250814,000000,25.67,25.69,25.64,25.6509,17720,0
+BSJW.US,D,20250815,000000,25.63,25.68,25.63,25.67,1812,0
+BSJW.US,D,20250818,000000,25.5243,25.5243,25.35,25.48,86724,0
+BSJW.US,D,20250819,000000,25.51,25.5143,25.5,25.5,502,0
+BSJW.US,D,20250820,000000,25.48,25.52,25.47,25.47,12713,0
+BSJW.US,D,20250821,000000,25.4313,25.439,25.41,25.43,924,0
+BSJW.US,D,20250822,000000,25.465,25.645,25.4643,25.645,9499,0
+BSJW.US,D,20250825,000000,25.66,25.725,25.66,25.6706,5450,0
+BSJW.US,D,20250826,000000,25.6843,25.695,25.6843,25.695,692,0
+BSJW.US,D,20250827,000000,25.6905,25.77,25.6905,25.7597,16041,0
+BSJW.US,D,20250828,000000,25.73,25.73,25.72,25.725,1845,0
+BSJW.US,D,20250829,000000,25.7092,25.7092,25.7,25.7035,1788,0
+BSJW.US,D,20250902,000000,25.61,25.65,25.6,25.6454,7266,0
+BSJW.US,D,20250903,000000,25.67,25.78,25.67,25.755,11700,0
+BSJW.US,D,20250904,000000,25.74,25.86,25.74,25.79,5500,0
+BSJW.US,D,20250905,000000,25.91,25.91,25.84,25.84,3655,0
+BSJW.US,D,20250908,000000,25.87,25.88,25.85,25.855,7583,0
+BSJW.US,D,20250909,000000,25.86,25.86,25.81,25.83,8499,0
+BSJW.US,D,20250910,000000,25.87,25.88,25.85,25.86,6425,0
+BSJW.US,D,20250911,000000,25.9,25.94,25.8999,25.9185,6688,0
+BSJW.US,D,20250912,000000,25.92,25.94,25.91,25.935,6502,0
+BSJW.US,D,20250915,000000,25.9598,25.99,25.9544,25.9849,2441,0
+BSJW.US,D,20250916,000000,26,26.02,25.965,25.985,6124,0
+BSJW.US,D,20250917,000000,25.9765,26.04,25.91,25.935,4851,0
+BSJW.US,D,20250918,000000,25.96,26.03,25.95,25.9752,23671,0
+BSJW.US,D,20250919,000000,26,26,25.99,25.9981,1401,0
+BSJW.US,D,20250922,000000,25.85,25.88,25.84,25.865,5129,0
+BSJW.US,D,20250923,000000,25.88,25.8847,25.855,25.855,952,0
+BSJW.US,D,20250924,000000,25.85,25.85,25.79,25.805,4102,0
+BSJW.US,D,20250925,000000,25.78,25.78,25.72,25.725,4395,0
+BSJW.US,D,20250926,000000,25.75,25.79,25.71,25.765,5020,0
+BSJW.US,D,20250929,000000,25.82,25.86,25.8,25.817,2067,0
+BSJW.US,D,20250930,000000,25.8089,25.81,25.79,25.8003,1378,0
+BSJW.US,D,20251001,000000,25.77,25.84,25.77,25.83,3795,0
+BSJW.US,D,20251002,000000,25.82,25.84,25.8127,25.8278,2487,0
+BSJW.US,D,20251003,000000,25.81,25.82,25.8,25.815,1296,0
+BSJW.US,D,20251006,000000,25.8186,25.8211,25.81,25.81,482,0
+BSJW.US,D,20251007,000000,25.7991,25.8,25.795,25.795,972,0
+BSJW.US,D,20251008,000000,25.79,25.79,25.73,25.73,1477,0
+BSJW.US,D,20251009,000000,25.69,25.76,25.63,25.635,2811,0
+BSJW.US,D,20251010,000000,25.61,25.63,25.5101,25.5111,6507,0
+BSJW.US,D,20251013,000000,25.66,25.79,25.6599,25.6681,3057,0
+BSJW.US,D,20251014,000000,25.69,25.715,25.6899,25.715,549,0
+BSJW.US,D,20251015,000000,25.79,25.7988,25.78,25.7866,4469,0
+BSJW.US,D,20251016,000000,25.7914,25.7914,25.71,25.71,2933,0
+BSJW.US,D,20251017,000000,25.705,25.76,25.705,25.745,2768,0
+BSJW.US,D,20251020,000000,25.69,25.75,25.6783,25.71,16709,0
+BSJW.US,D,20251021,000000,25.69,25.73,25.67,25.6842,14657,0
+BSJW.US,D,20251022,000000,25.68,25.68,25.6344,25.67,1553,0
+BSJW.US,D,20251023,000000,25.685,25.7,25.68,25.68,704,0
+BSJW.US,D,20251024,000000,25.748,25.8,25.748,25.795,3265,0
+BSJW.US,D,20251027,000000,25.85,25.875,25.83,25.875,3194,0
+BSJW.US,D,20251028,000000,25.8576,25.8698,25.8495,25.8582,2098,0
+BSJW.US,D,20251029,000000,25.8332,25.87,25.745,25.745,4250,0
+BSJW.US,D,20251030,000000,25.69,25.79,25.68,25.69,3655,0
+BSJW.US,D,20251031,000000,25.705,25.72,25.69,25.699,2646,0
+BSJW.US,D,20251103,000000,25.78,25.78,25.615,25.615,3133,0
+BSJW.US,D,20251104,000000,25.54,25.61,25.5399,25.605,2585,0
+BSJW.US,D,20251105,000000,25.61,25.64,25.6084,25.62,3249,0
+BSJW.US,D,20251106,000000,25.628304,25.64,25.61,25.635,1323,0
+BSJW.US,D,20251107,000000,25.59,25.6379,25.59,25.6379,604,0
+BSJW.US,D,20251110,000000,25.73,25.77,25.7299,25.76,1019,0
+BSJW.US,D,20251111,000000,25.79,25.95,25.79,25.8,7941,0
+BSJW.US,D,20251112,000000,25.78,25.78,25.745,25.745,1249,0
+BSJW.US,D,20251113,000000,25.7,25.7,25.6,25.6253,3655,0
+BSJW.US,D,20251114,000000,25.66,25.68,25.632,25.645,6085,0
+BSJW.US,D,20251117,000000,25.6,25.66,25.56,25.5881,6806,0
+BSJW.US,D,20251118,000000,25.58,25.6136,25.58,25.595,1908,0
+BSJW.US,D,20251119,000000,25.6396,25.66,25.615,25.615,3198,0
+BSJW.US,D,20251120,000000,25.75,25.75,25.5941,25.5941,5178,0
+BSJW.US,D,20251121,000000,25.65,25.715,25.6382,25.715,6028,0
+BSJW.US,D,20251124,000000,25.621,25.67,25.621,25.64,1488,0
+BSJW.US,D,20251125,000000,25.65,25.8,25.65,25.7947,9637,0
+BSJW.US,D,20251126,000000,25.74,25.86,25.74,25.8188,17786,0
+BSJW.US,D,20251128,000000,25.8225,25.84,25.82,25.8243,2569,0
+BSJW.US,D,20251201,000000,25.74,25.8318,25.74,25.7735,6371,0
+BSJW.US,D,20251202,000000,25.79,25.8254,25.79,25.8254,1697,0
+BSJW.US,D,20251203,000000,25.84,25.87,25.82,25.87,7741,0
+BSJW.US,D,20251204,000000,25.8399,25.8399,25.78,25.8307,7084,0
+BSJW.US,D,20251205,000000,25.8452,25.86,25.83,25.85,6492,0
+BSJW.US,D,20251208,000000,25.81,25.81,25.77,25.79,3144,0
+BSJW.US,D,20251209,000000,25.78,25.78,25.74,25.76,2702,0
+BSJW.US,D,20251210,000000,25.721,25.92,25.721,25.86,28442,0
+BSJW.US,D,20251211,000000,25.84,25.87,25.835,25.84,4372,0
+BSJW.US,D,20251212,000000,25.828,25.865,25.8,25.8,4534,0
+BSJW.US,D,20251215,000000,25.81,25.825,25.81,25.825,1239,0
+BSJW.US,D,20251216,000000,25.801,25.835,25.8,25.835,1570,0
+BSJW.US,D,20251217,000000,25.79,25.81,25.78,25.79,4858,0
+BSJW.US,D,20251218,000000,25.91,25.91,25.8299,25.86,9187,0
+BSJW.US,D,20251219,000000,25.86,25.94,25.845,25.845,13096,0
+BSJW.US,D,20251222,000000,25.72,25.72,25.67,25.705,10654,0
+BSJW.US,D,20251223,000000,25.69,25.74,25.69,25.7367,9808,0
+BSJW.US,D,20251224,000000,25.7499,25.8,25.745,25.78,3471,0
+BSJW.US,D,20251226,000000,25.78,25.83,25.7799,25.785,10866,0
+BSJW.US,D,20251229,000000,25.76,25.8399,25.76,25.8079,6983,0
+BSJW.US,D,20251230,000000,25.82,25.84,25.798,25.825,6372,0
+BSJW.US,D,20251231,000000,25.81,25.8499,25.79,25.7952,10482,0
+BSJW.US,D,20260102,000000,25.79,25.79,25.77,25.785,4627,0
+BSJW.US,D,20260105,000000,25.79,25.88,25.79,25.8656,6366,0
+BSJW.US,D,20260106,000000,25.87,25.92,25.86,25.89,17282,0
+BSJW.US,D,20260107,000000,25.88,25.9999,25.85,25.865,55105,0
+BSJW.US,D,20260108,000000,25.88,25.895,25.8001,25.875,15950,0
+BSJW.US,D,20260109,000000,25.905,25.9399,25.87,25.92,45756,0
+BSJW.US,D,20260112,000000,25.85,25.91,25.85,25.89,9000,0
+BSJW.US,D,20260113,000000,25.8994,25.92,25.8799,25.9154,4833,0
+BSJW.US,D,20260114,000000,25.884001,25.93,25.85,25.92,2484,0
+BSJW.US,D,20260115,000000,25.91,25.97,25.9,25.9246,14418,0
+BSJW.US,D,20260116,000000,25.918,25.95,25.91,25.945,5338,0
+BSJW.US,D,20260120,000000,25.68,25.7284,25.66,25.71,6585,0
+BSJW.US,D,20260121,000000,25.75,25.82,25.75,25.785,3331,0
+BSJW.US,D,20260122,000000,25.8,25.81,25.799,25.805,8544,0
+BSJW.US,D,20260123,000000,25.78,25.82,25.75,25.7824,15875,0
+BSJW.US,D,20260126,000000,25.84,25.84,25.72,25.7846,33215,0
+BSJW.US,D,20260127,000000,25.78,25.8595,25.78,25.8057,63283,0
+BSJW.US,D,20260128,000000,25.79,25.83,25.7601,25.77,32414,0
+BSJW.US,D,20260129,000000,25.75,25.77,25.71,25.7609,13548,0
+BSJW.US,D,20260130,000000,25.72,25.83,25.7101,25.7855,6351,0
+BSJW.US,D,20260202,000000,25.77,25.8,25.7511,25.785,4625,0
+BSJW.US,D,20260203,000000,25.8,25.81,25.73,25.79,14359,0
+BSJW.US,D,20260204,000000,25.75,25.77,25.73,25.735,3459,0
+BSJW.US,D,20260205,000000,25.72,25.76,25.7,25.74,6159,0
+BSJW.US,D,20260206,000000,25.77,25.83,25.77,25.825,7166,0
+BSJW.US,D,20260209,000000,25.85,25.89,25.8402,25.8704,15482,0
+BSJW.US,D,20260210,000000,25.89,25.95,25.8406,25.8406,10288,0
+BSJW.US,D,20260211,000000,25.84,25.87,25.8062,25.86,19714,0
+BSJW.US,D,20260212,000000,25.85,25.87,25.81,25.82,7302,0
+BSJW.US,D,20260213,000000,25.81,25.84,25.81,25.82,2422,0
+BSJW.US,D,20260217,000000,25.8,25.82,25.8,25.8091,9619,0
+BSJW.US,D,20260218,000000,25.8,25.87,25.8,25.86,13545,0

daily/us/nasdaq etfs/bssx.us.txt

@@ -0,0 +1,590 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSSX.US,D,20230929,000000,24.52,24.52,24.44,24.44,1000,0
+BSSX.US,D,20231002,000000,24.3,24.3,24.3,24.3,700,0
+BSSX.US,D,20231003,000000,24.2,24.2,24.17,24.17,1200,0
+BSSX.US,D,20231006,000000,24.06,24.08,24.03,24.03,1700,0
+BSSX.US,D,20231009,000000,24.23,24.27,24.205,24.205,900,0
+BSSX.US,D,20231010,000000,24.32,24.335,24.32,24.335,1000,0
+BSSX.US,D,20231011,000000,24.5,24.53,24.455,24.455,1400,0
+BSSX.US,D,20231013,000000,24.75,24.75,24.47,24.605,200,0
+BSSX.US,D,20231018,000000,24.2,24.315,24.2,24.315,1010,0
+BSSX.US,D,20231019,000000,24.18,24.18,24.08,24.08,1300,0
+BSSX.US,D,20231025,000000,23.94,23.94,23.94,23.94,100,0
+BSSX.US,D,20231026,000000,23.94,23.96,23.92,23.92,3050,0
+BSSX.US,D,20231030,000000,23.97,23.975,23.97,23.975,100,0
+BSSX.US,D,20231031,000000,23.96,23.96,23.95,23.95,9040,0
+BSSX.US,D,20231101,000000,24.12,24.12,24.04,24.04,30557,0
+BSSX.US,D,20231102,000000,24.2,24.365,24.2,24.365,6734,0
+BSSX.US,D,20231103,000000,24.47,24.68,24.47,24.625,24228,0
+BSSX.US,D,20231106,000000,24.2936,24.43,24.2936,24.43,448,0
+BSSX.US,D,20231107,000000,24.74,24.76,24.67,24.67,2488,0
+BSSX.US,D,20231108,000000,24.77,24.82,24.77,24.77,6412,0
+BSSX.US,D,20231109,000000,24.81,24.81,24.69,24.69,5386,0
+BSSX.US,D,20231110,000000,24.7138,24.79,24.7138,24.75,3935,0
+BSSX.US,D,20231113,000000,24.76,24.78,24.76,24.78,1309,0
+BSSX.US,D,20231114,000000,25.04,25.3311,25.04,25.04,2648,0
+BSSX.US,D,20231115,000000,25.06,25.06,24.98,24.98,3551,0
+BSSX.US,D,20231116,000000,25.1,25.12,25.09,25.09,10155,0
+BSSX.US,D,20231117,000000,25.09,26.315,25.09,26.315,14727,0
+BSSX.US,D,20231120,000000,26.8,26.8,25.02,25.16,6977,0
+BSSX.US,D,20231121,000000,25.13,25.2,25.11,25.1459,7338,0
+BSSX.US,D,20231122,000000,25.26,25.26,25.26,25.26,55,0
+BSSX.US,D,20231124,000000,25.15,25.18,25.115,25.115,1197,0
+BSSX.US,D,20231127,000000,25.3306,25.35,25.305,25.305,4440,0
+BSSX.US,D,20231128,000000,25.41,25.41,25.41,25.41,2,0
+BSSX.US,D,20231129,000000,25.65,25.65,25.61,25.645,25225,0
+BSSX.US,D,20231130,000000,25.65,25.675,25.65,25.675,492,0
+BSSX.US,D,20231201,000000,25.79,25.96,25.79,25.84,11565,0
+BSSX.US,D,20231204,000000,25.86,25.86,25.755,25.765,14340,0
+BSSX.US,D,20231205,000000,25.8699,27.52,25.85,25.95,30714,0
+BSSX.US,D,20231206,000000,25.9782,26.01,25.9782,25.98,31334,0
+BSSX.US,D,20231207,000000,26.01,26.04,26.0099,26.015,10187,0
+BSSX.US,D,20231208,000000,26,26.02,25.985,25.985,2479,0
+BSSX.US,D,20231211,000000,26.07,26.08,25.975,25.975,21640,0
+BSSX.US,D,20231212,000000,26.24,26.24,25.995,25.995,2906,0
+BSSX.US,D,20231213,000000,26.06,26.2,26.06,26.16,29823,0
+BSSX.US,D,20231214,000000,26.3,26.375,26.3,26.375,307,0
+BSSX.US,D,20231215,000000,26.49,26.49,26.445,26.445,625,0
+BSSX.US,D,20231218,000000,26.3321,26.36,26.315,26.315,18904,0
+BSSX.US,D,20231219,000000,26.4799,26.4799,26.43,26.43,3551,0
+BSSX.US,D,20231220,000000,26.44,26.48,26.39,26.41,3651,0
+BSSX.US,D,20231221,000000,26.58,26.61,26.545,26.56,7224,0
+BSSX.US,D,20231222,000000,26.58,26.58,26.53,26.53,6269,0
+BSSX.US,D,20231226,000000,26.61,26.61,26.55,26.55,7464,0
+BSSX.US,D,20231227,000000,26.6,26.62,26.6,26.615,2831,0
+BSSX.US,D,20231228,000000,26.62,26.63,26.583,26.59,4066,0
+BSSX.US,D,20231229,000000,26.67,26.67,26.63,26.63,1274,0
+BSSX.US,D,20240102,000000,26.57,26.59,26.54,26.54,11132,0
+BSSX.US,D,20240103,000000,26.5494,26.6,26.495,26.565,83354,0
+BSSX.US,D,20240104,000000,26.5199,26.54,26.485,26.495,6673,0
+BSSX.US,D,20240105,000000,26.56,26.625,26.56,26.625,239,0
+BSSX.US,D,20240108,000000,26.66,26.67,26.615,26.615,4724,0
+BSSX.US,D,20240109,000000,26.7099,26.71,26.66,26.6684,23563,0
+BSSX.US,D,20240110,000000,26.64,26.68,26.635,26.635,8869,0
+BSSX.US,D,20240111,000000,26.67,26.67,26.545,26.545,317092,0
+BSSX.US,D,20240112,000000,26.65,26.6899,26.6073,26.68,2022,0
+BSSX.US,D,20240116,000000,26.6199,26.62,26.56,26.59,10590,0
+BSSX.US,D,20240117,000000,26.5199,26.52,26.44,26.45,3491,0
+BSSX.US,D,20240118,000000,26.46,26.46,26.32,26.345,1279,0
+BSSX.US,D,20240119,000000,26.3095,26.3095,26.27,26.27,839,0
+BSSX.US,D,20240122,000000,26.3199,26.325,26.29,26.29,8635,0
+BSSX.US,D,20240123,000000,26.219,26.22,26.19,26.19,88319,0
+BSSX.US,D,20240124,000000,26.25,26.25,26.2,26.2172,6010,0
+BSSX.US,D,20240125,000000,26.22,26.2392,26.21,26.21,13218,0
+BSSX.US,D,20240126,000000,26.22,26.24,26.195,26.195,10957,0
+BSSX.US,D,20240129,000000,26.31,26.37,26.215,26.37,54326,0
+BSSX.US,D,20240130,000000,26.41,26.44,26.39,26.39,5434,0
+BSSX.US,D,20240131,000000,26.52,26.55,26.47,26.55,10310,0
+BSSX.US,D,20240201,000000,26.64,26.75,26.605,26.735,14806,0
+BSSX.US,D,20240202,000000,26.4799,26.51,26.3806,26.475,6759,0
+BSSX.US,D,20240205,000000,26.49,26.59,26.37,26.37,2070,0
+BSSX.US,D,20240206,000000,26.25,26.38,26.25,26.375,5887,0
+BSSX.US,D,20240207,000000,26.38,26.39,26.37,26.38,4991,0
+BSSX.US,D,20240208,000000,26.41,26.4197,26.39,26.4,6549,0
+BSSX.US,D,20240209,000000,26.535,26.5799,26.44,26.4804,11196,0
+BSSX.US,D,20240212,000000,26.42,26.42,26.38,26.39,1117,0
+BSSX.US,D,20240213,000000,26.28,26.28,26.205,26.205,1082,0
+BSSX.US,D,20240214,000000,26.27,26.4899,26.22,26.345,2146,0
+BSSX.US,D,20240215,000000,26.355,26.39,26.321,26.355,4119,0
+BSSX.US,D,20240216,000000,26.31,26.339,26.28,26.31,5018,0
+BSSX.US,D,20240220,000000,26.34,26.35,26.25,26.34,44705,0
+BSSX.US,D,20240221,000000,26.38,26.38,26.31,26.325,18734,0
+BSSX.US,D,20240222,000000,26.33,27.5911,25.78,27.5911,39315,0
+BSSX.US,D,20240223,000000,26.3,26.7599,26.15,26.33,29277,0
+BSSX.US,D,20240226,000000,26.5,26.5,26.295,26.39,8404,0
+BSSX.US,D,20240227,000000,26.35,26.3784,26.3,26.31,5144,0
+BSSX.US,D,20240228,000000,26.57,26.62,26.31,26.43,4035,0
+BSSX.US,D,20240229,000000,26.43,26.45,26.43,26.43,12589,0
+BSSX.US,D,20240301,000000,26.35,26.41,26.3499,26.41,7994,0
+BSSX.US,D,20240304,000000,26.33,26.35,26.25,26.31,9201,0
+BSSX.US,D,20240305,000000,26.36,26.48,26.36,26.455,22966,0
+BSSX.US,D,20240306,000000,26.47,26.47,26.435,26.435,2426,0
+BSSX.US,D,20240307,000000,26.43,26.46,26.4,26.45,1538,0
+BSSX.US,D,20240308,000000,26.54,26.545,26.52,26.52,5689,0
+BSSX.US,D,20240311,000000,26.54,26.54,26.46,26.5334,25379,0
+BSSX.US,D,20240312,000000,26.5,26.52,26.46,26.49,7240,0
+BSSX.US,D,20240313,000000,26.51,26.52,26.48,26.48,4034,0
+BSSX.US,D,20240314,000000,26.41,26.4799,26.38,26.435,3975,0
+BSSX.US,D,20240315,000000,26.4,26.42,26.37,26.37,5097,0
+BSSX.US,D,20240318,000000,26.35,26.37,26.325,26.325,5086,0
+BSSX.US,D,20240319,000000,26.4,26.4,26.38,26.38,1158,0
+BSSX.US,D,20240320,000000,26.35,26.4099,26.3,26.3,13485,0
+BSSX.US,D,20240321,000000,26.17,26.37,26.17,26.25,10564,0
+BSSX.US,D,20240322,000000,26.31,26.4,26.31,26.355,5102,0
+BSSX.US,D,20240325,000000,26.34,26.35,26.325,26.325,11459,0
+BSSX.US,D,20240326,000000,26.3793,26.38,26.3,26.34,7452,0
+BSSX.US,D,20240327,000000,26.3,26.35,26.28,26.315,5398,0
+BSSX.US,D,20240328,000000,26.2399,26.24,26.2219,26.24,1980,0
+BSSX.US,D,20240401,000000,26.2099,26.2099,26.11,26.11,17257,0
+BSSX.US,D,20240402,000000,26.1,26.11,26.02,26.065,11679,0
+BSSX.US,D,20240403,000000,25.93,25.945,25.85,25.945,11854,0
+BSSX.US,D,20240404,000000,25.9899,26.01,25.95,25.98,7104,0
+BSSX.US,D,20240405,000000,25.89,25.93,25.87,25.87,26910,0
+BSSX.US,D,20240408,000000,25.875,26.0295,25.875,25.985,4956,0
+BSSX.US,D,20240409,000000,25.95,26.2,25.9499,26.095,3595,0
+BSSX.US,D,20240410,000000,25.7587,25.829,25.745,25.7941,7415,0
+BSSX.US,D,20240411,000000,25.75,25.81,25.74,25.775,9897,0
+BSSX.US,D,20240412,000000,25.9,25.91,25.875,25.875,8142,0
+BSSX.US,D,20240415,000000,25.79,25.87,25.78,25.825,21411,0
+BSSX.US,D,20240416,000000,25.83,25.88,25.77,25.8203,9938,0
+BSSX.US,D,20240417,000000,25.83,26.03,25.78,25.78,10547,0
+BSSX.US,D,20240418,000000,25.805,25.8383,25.7806,25.81,2217,0
+BSSX.US,D,20240419,000000,25.8303,25.84,25.8266,25.8266,1769,0
+BSSX.US,D,20240422,000000,25.8,25.81,25.76,25.76,6370,0
+BSSX.US,D,20240423,000000,25.7799,25.82,25.7799,25.795,6372,0
+BSSX.US,D,20240424,000000,25.76,25.76,25.73,25.73,2489,0
+BSSX.US,D,20240425,000000,25.7,25.74,25.6,25.67,10772,0
+BSSX.US,D,20240426,000000,25.72,25.72,25.69,25.69,1502,0
+BSSX.US,D,20240429,000000,25.68,25.68,25.64,25.64,1706,0
+BSSX.US,D,20240430,000000,25.67,25.7299,25.67,25.71,3515,0
+BSSX.US,D,20240501,000000,25.74,25.74,25.69,25.69,2541,0
+BSSX.US,D,20240502,000000,25.74,25.865,25.7399,25.865,12931,0
+BSSX.US,D,20240503,000000,25.84,25.89,25.84,25.865,3530,0
+BSSX.US,D,20240506,000000,25.84,25.89,25.84,25.8723,1728,0
+BSSX.US,D,20240507,000000,26.0426,26.06,26,26.03,5744,0
+BSSX.US,D,20240508,000000,26.045,26.1,26.045,26.075,7825,0
+BSSX.US,D,20240509,000000,26.09,26.09,26.08,26.08,1197,0
+BSSX.US,D,20240510,000000,26.07,26.07,26.01,26.04,5276,0
+BSSX.US,D,20240513,000000,26.01,26.07,26,26,6586,0
+BSSX.US,D,20240514,000000,26.03,26.04,26.01,26.02,4105,0
+BSSX.US,D,20240515,000000,26.09,26.09,26.0433,26.055,3694,0
+BSSX.US,D,20240516,000000,26.04,26.08,26.04,26.055,1285,0
+BSSX.US,D,20240517,000000,26.025,26.04,25.99,26.02,3144,0
+BSSX.US,D,20240520,000000,25.94,25.9699,25.8486,25.95,4936,0
+BSSX.US,D,20240521,000000,25.85,25.85,25.8,25.8,3117,0
+BSSX.US,D,20240522,000000,25.79,25.79,25.75,25.75,6200,0
+BSSX.US,D,20240523,000000,25.72,25.73,25.64,25.6943,18554,0
+BSSX.US,D,20240524,000000,25.67,25.68,25.635,25.635,2246,0
+BSSX.US,D,20240528,000000,25.6099,25.6199,25.57,25.57,3252,0
+BSSX.US,D,20240529,000000,25.5699,25.57,25.49,25.51,10514,0
+BSSX.US,D,20240530,000000,25.47,25.48,25.42,25.4541,6314,0
+BSSX.US,D,20240531,000000,25.48,25.51,25.42,25.465,12223,0
+BSSX.US,D,20240603,000000,25.5,25.53,24.62,25.49,15405,0
+BSSX.US,D,20240604,000000,25.6,25.64,25.5762,25.61,12865,0
+BSSX.US,D,20240605,000000,25.6698,25.83,25.6227,25.7457,21388,0
+BSSX.US,D,20240606,000000,25.85,26.01,25.84,25.91,11894,0
+BSSX.US,D,20240607,000000,25.93,25.93,25.71,25.7804,8871,0
+BSSX.US,D,20240610,000000,25.83,25.84,25.77,25.83,28144,0
+BSSX.US,D,20240611,000000,25.8,25.84,25.79,25.8158,7642,0
+BSSX.US,D,20240612,000000,25.8601,26.03,25.8601,26.005,12619,0
+BSSX.US,D,20240613,000000,26.04,26.14,26.0399,26.11,10304,0
+BSSX.US,D,20240614,000000,26.14,26.19,26.0881,26.19,10644,0
+BSSX.US,D,20240617,000000,26.07,26.1,26.0499,26.0658,23782,0
+BSSX.US,D,20240618,000000,26.09,26.09,26.03,26.06,7187,0
+BSSX.US,D,20240620,000000,26.0399,26.05,26.015,26.025,21249,0
+BSSX.US,D,20240621,000000,26.055,26.08,26.0371,26.05,9830,0
+BSSX.US,D,20240624,000000,26.03,26.06,26,26.03,3231,0
+BSSX.US,D,20240625,000000,25.97,25.97,25.96,25.96,6398,0
+BSSX.US,D,20240626,000000,25.94,25.95,25.9,25.925,2448,0
+BSSX.US,D,20240627,000000,25.92,25.925,25.895,25.925,3209,0
+BSSX.US,D,20240628,000000,26.54,26.54,25.82,25.92,43140,0
+BSSX.US,D,20240701,000000,26.03,26.03,25.75,25.84,9973,0
+BSSX.US,D,20240702,000000,25.86,25.86,25.8097,25.83,5138,0
+BSSX.US,D,20240703,000000,25.89,25.91,25.855,25.91,3228,0
+BSSX.US,D,20240705,000000,25.9214,25.945,25.9214,25.945,417,0
+BSSX.US,D,20240708,000000,26.03,26.03,25.9501,26.01,15138,0
+BSSX.US,D,20240709,000000,25.97,25.97,25.94,25.955,6185,0
+BSSX.US,D,20240710,000000,26.01,26.01,25.985,25.985,2424,0
+BSSX.US,D,20240711,000000,26.09,26.09,26.05,26.065,6340,0
+BSSX.US,D,20240712,000000,26.11,26.13,26.085,26.12,3514,0
+BSSX.US,D,20240715,000000,26.1184,26.13,26.0685,26.095,13255,0
+BSSX.US,D,20240716,000000,26.12,26.13,26.08,26.08,1938,0
+BSSX.US,D,20240717,000000,26.13,26.14,26.0901,26.14,4062,0
+BSSX.US,D,20240718,000000,26.1,26.12,26.095,26.095,16060,0
+BSSX.US,D,20240719,000000,26.0293,26.09,26.02,26.0656,3032,0
+BSSX.US,D,20240722,000000,26.06,26.11,26.05,26.08,3548,0
+BSSX.US,D,20240723,000000,25.99,26.08,25.99,26.01,15129,0
+BSSX.US,D,20240724,000000,26.06,26.39,26.01,26.1052,38055,0
+BSSX.US,D,20240725,000000,26.03,26.06,26,26,2195,0
+BSSX.US,D,20240726,000000,26.02,26.08,26.0199,26.05,31588,0
+BSSX.US,D,20240729,000000,26.0399,26.04,25.99,26.02,4116,0
+BSSX.US,D,20240730,000000,26.06,26.1,26.0584,26.075,8191,0
+BSSX.US,D,20240731,000000,26.09,26.14,26.075,26.12,13046,0
+BSSX.US,D,20240801,000000,26.22,26.27,26.22,26.25,15635,0
+BSSX.US,D,20240802,000000,26.35,26.4,26.34,26.375,8717,0
+BSSX.US,D,20240805,000000,26.47,26.48,26.45,26.48,4496,0
+BSSX.US,D,20240806,000000,26.39,26.39,26.32,26.355,11418,0
+BSSX.US,D,20240807,000000,26.41,26.41,26.28,26.28,2459,0
+BSSX.US,D,20240808,000000,26.19,26.2,26.135,26.17,6762,0
+BSSX.US,D,20240809,000000,26.2,26.23,26.18,26.205,1430,0
+BSSX.US,D,20240812,000000,26.2199,26.22,26.19,26.195,25869,0
+BSSX.US,D,20240813,000000,26.2799,26.29,26.26,26.26,7592,0
+BSSX.US,D,20240814,000000,26.275,26.29,26.275,26.275,1632,0
+BSSX.US,D,20240815,000000,26.16,26.18,26.14,26.16,8008,0
+BSSX.US,D,20240816,000000,26.23,26.2499,26.19,26.195,8630,0
+BSSX.US,D,20240819,000000,26.68,26.68,26.155,26.18,5555,0
+BSSX.US,D,20240820,000000,26.25,26.25,26.16,26.23,85408,0
+BSSX.US,D,20240821,000000,26.22,26.23,26.17,26.205,8596,0
+BSSX.US,D,20240822,000000,26.21,26.21,26.14,26.17,6937,0
+BSSX.US,D,20240823,000000,26.24,26.24,26.19,26.21,7328,0
+BSSX.US,D,20240826,000000,26.27,26.27,26.2,26.235,3209,0
+BSSX.US,D,20240827,000000,26.15,26.15,26.11,26.13,17890,0
+BSSX.US,D,20240828,000000,26.1599,26.16,26.12,26.14,4643,0
+BSSX.US,D,20240829,000000,26.135,26.16,26.08,26.14,15652,0
+BSSX.US,D,20240830,000000,26.19,26.2,26.15,26.195,3485,0
+BSSX.US,D,20240903,000000,26.2,26.25,26.2,26.235,5693,0
+BSSX.US,D,20240904,000000,26.22,26.31,26.22,26.275,12677,0
+BSSX.US,D,20240905,000000,26.29,26.31,26.24,26.285,6461,0
+BSSX.US,D,20240906,000000,26.36,26.4,26.3101,26.4,10423,0
+BSSX.US,D,20240909,000000,26.31,26.33,26.31,26.315,4157,0
+BSSX.US,D,20240910,000000,26.3491,26.36,26.33,26.345,3645,0
+BSSX.US,D,20240911,000000,26.42,26.46,26.36,26.45,21435,0
+BSSX.US,D,20240912,000000,26.44,26.44,26.39,26.41,5891,0
+BSSX.US,D,20240913,000000,26.45,26.45,26.41,26.425,3622,0
+BSSX.US,D,20240916,000000,26.48,26.48,26.425,26.425,3817,0
+BSSX.US,D,20240917,000000,26.49,26.49,26.4,26.48,15515,0
+BSSX.US,D,20240918,000000,26.43,26.72,26.36,26.4922,125192,0
+BSSX.US,D,20240919,000000,26.49,26.49,26.42,26.48,19247,0
+BSSX.US,D,20240920,000000,26.43,26.469,26.4,26.4,9151,0
+BSSX.US,D,20240923,000000,26.42,26.42,26.28,26.36,125063,0
+BSSX.US,D,20240924,000000,26.36,27.23,26.25,26.25,52255,0
+BSSX.US,D,20240925,000000,26.36,26.36,26.29,26.35,20973,0
+BSSX.US,D,20240926,000000,26.33,26.38,26.31,26.335,38544,0
+BSSX.US,D,20240927,000000,26.35,26.39,26.34,26.36,2184,0
+BSSX.US,D,20240930,000000,26.37,26.37,26.35,26.35,3709,0
+BSSX.US,D,20241001,000000,26.43,26.46,26.3801,26.425,14279,0
+BSSX.US,D,20241002,000000,26.4,26.45,26.4,26.45,15299,0
+BSSX.US,D,20241003,000000,26.4799,26.48,26.44,26.465,4355,0
+BSSX.US,D,20241004,000000,26.4,26.41,26.29,26.31,10673,0
+BSSX.US,D,20241007,000000,26.31,26.32,26.27,26.32,8752,0
+BSSX.US,D,20241008,000000,26.23,26.24,26.19,26.24,2637,0
+BSSX.US,D,20241009,000000,26.26,26.26,26.17,26.21,7007,0
+BSSX.US,D,20241010,000000,26.1599,26.21,26.1513,26.21,11195,0
+BSSX.US,D,20241011,000000,26.1685,26.72,26.15,26.195,15927,0
+BSSX.US,D,20241014,000000,26.11,26.12,26.07,26.095,7457,0
+BSSX.US,D,20241015,000000,26.17,26.22,26.1501,26.185,6953,0
+BSSX.US,D,20241016,000000,26.24,26.25,26.2143,26.25,9583,0
+BSSX.US,D,20241017,000000,26.17,26.2292,26.17,26.21,6262,0
+BSSX.US,D,20241018,000000,26.23,26.27,26.23,26.26,4601,0
+BSSX.US,D,20241021,000000,26.11,26.17,26.03,26.12,20617,0
+BSSX.US,D,20241022,000000,25.95,25.98,25.94,25.9656,6096,0
+BSSX.US,D,20241023,000000,25.87,25.87,25.701,25.7489,10951,0
+BSSX.US,D,20241024,000000,25.65,25.72,25.63,25.67,10783,0
+BSSX.US,D,20241025,000000,25.82,25.86,25.77,25.86,30958,0
+BSSX.US,D,20241028,000000,25.85,25.88,25.82,25.87,10873,0
+BSSX.US,D,20241029,000000,25.8,25.82,25.76,25.82,9574,0
+BSSX.US,D,20241030,000000,25.79,25.83,25.7567,25.795,3688,0
+BSSX.US,D,20241031,000000,25.81,25.84,25.81,25.82,3275,0
+BSSX.US,D,20241101,000000,25.8246,25.85,25.79,25.84,5164,0
+BSSX.US,D,20241104,000000,25.94,27.27,25.9,25.99,31286,0
+BSSX.US,D,20241105,000000,25.979,25.99,25.94,25.94,4300,0
+BSSX.US,D,20241106,000000,25.6092,25.66,25.55,25.615,13434,0
+BSSX.US,D,20241107,000000,25.61,25.81,25.61,25.7713,11512,0
+BSSX.US,D,20241108,000000,25.99,26.02,25.9,25.9309,20226,0
+BSSX.US,D,20241111,000000,25.94,25.97,25.94,25.94,13583,0
+BSSX.US,D,20241112,000000,25.95,25.97,25.8408,25.92,5461,0
+BSSX.US,D,20241113,000000,26,26.03,25.9,25.9394,16198,0
+BSSX.US,D,20241114,000000,25.99,26.16,25.97,25.97,23016,0
+BSSX.US,D,20241115,000000,25.975,25.9995,25.85,25.95,2765,0
+BSSX.US,D,20241118,000000,25.86,26,25.86,25.9189,2534,0
+BSSX.US,D,20241119,000000,25.89,26.03,25.89,25.96,4205,0
+BSSX.US,D,20241120,000000,25.9893,26.14,25.93,25.93,21468,0
+BSSX.US,D,20241121,000000,25.9465,26,25.9465,26,3424,0
+BSSX.US,D,20241122,000000,25.999,26.01,25.95,25.95,4708,0
+BSSX.US,D,20241125,000000,26.23,26.23,26.0801,26.15,5092,0
+BSSX.US,D,20241126,000000,26.2,26.2,26.0505,26.13,5689,0
+BSSX.US,D,20241127,000000,26.22,26.3,26.16,26.17,7643,0
+BSSX.US,D,20241129,000000,26.2499,26.2499,26.191,26.23,3458,0
+BSSX.US,D,20241202,000000,26.28,26.33,26.28,26.32,12924,0
+BSSX.US,D,20241203,000000,26.325,26.39,26.305,26.305,17996,0
+BSSX.US,D,20241204,000000,26.33,26.56,26.33,26.39,6032,0
+BSSX.US,D,20241205,000000,26.4,26.41,26.35,26.35,4871,0
+BSSX.US,D,20241206,000000,26.42,26.49,26.3505,26.41,15153,0
+BSSX.US,D,20241209,000000,26.4,26.41,26.37,26.39,4418,0
+BSSX.US,D,20241210,000000,26.34,26.36,26.3,26.3,4272,0
+BSSX.US,D,20241211,000000,26.33,26.46,26.25,26.31,5046,0
+BSSX.US,D,20241212,000000,26.23,26.2394,26.14,26.17,15221,0
+BSSX.US,D,20241213,000000,26.0999,26.0999,25.99,25.99,6884,0
+BSSX.US,D,20241216,000000,26.07,26.18,26.07,26.12,16964,0
+BSSX.US,D,20241217,000000,26.13,26.13,25.99,25.99,17200,0
+BSSX.US,D,20241218,000000,25.99,26.01,25.84,25.91,7435,0
+BSSX.US,D,20241219,000000,25.76,25.76,25.58,25.58,13278,0
+BSSX.US,D,20241220,000000,25.76,25.83,25.7301,25.82,31982,0
+BSSX.US,D,20241223,000000,25.72,25.8,25.705,25.705,23954,0
+BSSX.US,D,20241224,000000,25.6685,25.83,25.6685,25.76,7271,0
+BSSX.US,D,20241226,000000,25.75,26.57,25.6872,25.86,13352,0
+BSSX.US,D,20241227,000000,25.765,25.84,25.7,25.7,6672,0
+BSSX.US,D,20241230,000000,25.7,25.9482,25.7,25.8075,42537,0
+BSSX.US,D,20241231,000000,25.83,25.83,25.69,25.755,35096,0
+BSSX.US,D,20250102,000000,25.83,25.83,25.781,25.805,7687,0
+BSSX.US,D,20250103,000000,25.7851,25.829,25.7851,25.81,17722,0
+BSSX.US,D,20250106,000000,25.81,25.84,25.761,25.84,24865,0
+BSSX.US,D,20250107,000000,25.7982,25.7982,25.73,25.76,18338,0
+BSSX.US,D,20250108,000000,25.73,25.75,25.6448,25.695,14200,0
+BSSX.US,D,20250110,000000,25.5949,25.63,25.52,25.585,20605,0
+BSSX.US,D,20250113,000000,25.58,25.58,25.4801,25.54,18330,0
+BSSX.US,D,20250114,000000,25.4498,25.4498,25.425,25.425,2388,0
+BSSX.US,D,20250115,000000,25.6,25.6,25.5301,25.56,12769,0
+BSSX.US,D,20250116,000000,25.5599,25.6,25.535,25.575,6431,0
+BSSX.US,D,20250117,000000,25.64,25.64,25.615,25.64,3303,0
+BSSX.US,D,20250121,000000,25.58,25.64,25.58,25.61,2302,0
+BSSX.US,D,20250122,000000,25.66,25.66,25.59,25.66,7517,0
+BSSX.US,D,20250123,000000,25.57,25.609,25.55,25.55,6325,0
+BSSX.US,D,20250124,000000,25.65,25.65,25.54,25.61,6685,0
+BSSX.US,D,20250127,000000,25.75,25.75,25.7,25.75,6187,0
+BSSX.US,D,20250128,000000,25.72,25.78,25.695,25.7,248580,0
+BSSX.US,D,20250129,000000,25.79,25.79,25.66,25.71,5690,0
+BSSX.US,D,20250130,000000,25.7101,25.755,25.71,25.73,4020,0
+BSSX.US,D,20250131,000000,25.74,25.755,25.6949,25.6949,20526,0
+BSSX.US,D,20250203,000000,25.81,25.81,25.67,25.7,35896,0
+BSSX.US,D,20250204,000000,25.76,25.81,25.67,25.81,15285,0
+BSSX.US,D,20250205,000000,25.865,25.91,25.81,25.88,35880,0
+BSSX.US,D,20250206,000000,25.85,25.93,25.85,25.91,3524,0
+BSSX.US,D,20250207,000000,25.91,25.91,25.875,25.89,2684,0
+BSSX.US,D,20250210,000000,25.879,25.9,25.85,25.85,11596,0
+BSSX.US,D,20250211,000000,25.81,25.845,25.805,25.84,7752,0
+BSSX.US,D,20250212,000000,25.6799,25.6799,25.6039,25.61,6286,0
+BSSX.US,D,20250213,000000,25.71,25.77,25.7007,25.77,18563,0
+BSSX.US,D,20250214,000000,25.77,25.869,25.75,25.805,12093,0
+BSSX.US,D,20250218,000000,25.79,25.79,25.7,25.76,8762,0
+BSSX.US,D,20250219,000000,25.75,25.84,25.75,25.84,22288,0
+BSSX.US,D,20250220,000000,25.86,25.88,25.8001,25.84,32904,0
+BSSX.US,D,20250221,000000,25.82,26.36,25.82,25.92,19923,0
+BSSX.US,D,20250224,000000,25.87,25.89,25.841,25.89,19091,0
+BSSX.US,D,20250225,000000,26.02,26.02,25.9108,26,22575,0
+BSSX.US,D,20250226,000000,25.98,26.06,25.96,26.04,29757,0
+BSSX.US,D,20250227,000000,25.97,26,25.95,25.95,14228,0
+BSSX.US,D,20250228,000000,26.05,26.06,25.9951,26.05,7941,0
+BSSX.US,D,20250303,000000,26.055,26.055,25.9826,26.05,5142,0
+BSSX.US,D,20250304,000000,26.0099,26.0099,25.89,25.89,5008,0
+BSSX.US,D,20250305,000000,25.99,26.145,25.88,25.93,91156,0
+BSSX.US,D,20250306,000000,25.88,25.92,25.825,25.83,5589,0
+BSSX.US,D,20250307,000000,25.79,25.8485,25.7556,25.77,11344,0
+BSSX.US,D,20250310,000000,25.8,25.9,25.8,25.82,10907,0
+BSSX.US,D,20250311,000000,25.85,25.87,25.7388,25.785,10307,0
+BSSX.US,D,20250312,000000,25.72,25.72,25.6193,25.625,6754,0
+BSSX.US,D,20250313,000000,25.52,25.58,25.4407,25.535,4437,0
+BSSX.US,D,20250314,000000,25.56,25.58,25.51,25.58,19019,0
+BSSX.US,D,20250317,000000,25.5835,25.6299,25.54,25.54,16176,0
+BSSX.US,D,20250318,000000,25.58,25.61,25.58,25.58,4618,0
+BSSX.US,D,20250319,000000,25.4867,25.58,25.4867,25.58,3169,0
+BSSX.US,D,20250320,000000,25.65,25.65,25.5862,25.62,4525,0
+BSSX.US,D,20250321,000000,25.6,25.6182,25.5199,25.52,134879,0
+BSSX.US,D,20250324,000000,25.43,25.4499,25.35,25.39,17445,0
+BSSX.US,D,20250325,000000,25.49,25.49,25.3116,25.37,15617,0
+BSSX.US,D,20250326,000000,25.31,25.31,25.16,25.21,22337,0
+BSSX.US,D,20250327,000000,25.1341,25.1393,25.06,25.11,19059,0
+BSSX.US,D,20250328,000000,25.22,25.29,25.2,25.29,22709,0
+BSSX.US,D,20250331,000000,25.2442,25.32,25.2,25.32,6953,0
+BSSX.US,D,20250401,000000,25.406,25.42,25.37,25.37,8397,0
+BSSX.US,D,20250402,000000,25.36,25.36,25.3,25.35,5203,0
+BSSX.US,D,20250403,000000,25.52,25.5499,25.45,25.51,12486,0
+BSSX.US,D,20250404,000000,25.7,25.7,25.49,25.5185,23348,0
+BSSX.US,D,20250407,000000,25.38,25.395,24.95,24.97,36665,0
+BSSX.US,D,20250408,000000,24.928,24.928,24.5,24.52,26386,0
+BSSX.US,D,20250409,000000,23.99,24.61,23.8501,24.52,95346,0
+BSSX.US,D,20250410,000000,25.02,25.18,24.6,24.7,31570,0
+BSSX.US,D,20250411,000000,25,25,23.9003,24.48,27991,0
+BSSX.US,D,20250414,000000,24.61,24.78,24.61,24.78,10656,0
+BSSX.US,D,20250415,000000,24.72,24.771,24.67,24.71,22639,0
+BSSX.US,D,20250416,000000,24.72,24.8162,24.67,24.77,11533,0
+BSSX.US,D,20250417,000000,24.78,24.83,24.72,24.83,7262,0
+BSSX.US,D,20250421,000000,24.61,24.669,24.43,24.48,13260,0
+BSSX.US,D,20250422,000000,24.6,24.6,24.4,24.51,20868,0
+BSSX.US,D,20250423,000000,24.86,25.03,24.5809,24.67,21510,0
+BSSX.US,D,20250424,000000,24.81,24.83,24.74,24.785,17631,0
+BSSX.US,D,20250425,000000,24.81,25.08,24.7531,24.82,11929,0
+BSSX.US,D,20250428,000000,24.7913,24.85,24.7697,24.82,29213,0
+BSSX.US,D,20250429,000000,24.84,25.25,24.67,24.86,43514,0
+BSSX.US,D,20250430,000000,24.96,24.99,24.87,24.9527,15432,0
+BSSX.US,D,20250501,000000,24.96,25.03,24.88,24.945,18816,0
+BSSX.US,D,20250502,000000,24.9005,24.9276,24.8892,24.925,8759,0
+BSSX.US,D,20250505,000000,24.95,25.4,24.8741,24.99,33877,0
+BSSX.US,D,20250506,000000,24.9106,25.07,24.9106,25.005,3750,0
+BSSX.US,D,20250507,000000,24.97,25.12,24.96,25.04,8780,0
+BSSX.US,D,20250508,000000,25.0152,25.04,24.96,24.96,3114,0
+BSSX.US,D,20250509,000000,25.065,25.29,25,25,19985,0
+BSSX.US,D,20250512,000000,25.02,25.03,24.94,25.01,5852,0
+BSSX.US,D,20250513,000000,25.03,25.05,24.981,25.015,2767,0
+BSSX.US,D,20250514,000000,25.06,25.06,24.9,24.95,9062,0
+BSSX.US,D,20250515,000000,25.05,25.19,25,25.0724,20453,0
+BSSX.US,D,20250516,000000,25.07,25.07,25.01,25.045,9969,0
+BSSX.US,D,20250519,000000,24.86,24.93,24.8313,24.93,20206,0
+BSSX.US,D,20250520,000000,24.905,24.96,24.87,24.95,17556,0
+BSSX.US,D,20250521,000000,24.9,24.9,24.75,24.785,10673,0
+BSSX.US,D,20250522,000000,24.81,24.86,24.72,24.84,21836,0
+BSSX.US,D,20250523,000000,24.85,24.98,24.82,24.91,25306,0
+BSSX.US,D,20250527,000000,24.85,24.93,24.85,24.86,5469,0
+BSSX.US,D,20250528,000000,24.873,24.91,24.86,24.87,16690,0
+BSSX.US,D,20250529,000000,24.92,24.945,24.906,24.91,15081,0
+BSSX.US,D,20250530,000000,24.91,25.03,24.9,24.9399,10647,0
+BSSX.US,D,20250602,000000,24.87,24.88,24.74,24.83,18138,0
+BSSX.US,D,20250603,000000,24.87,24.87,24.75,24.87,4780,0
+BSSX.US,D,20250604,000000,24.96,25.06,24.852,24.9,19454,0
+BSSX.US,D,20250605,000000,24.91,24.94,24.81,24.9,13419,0
+BSSX.US,D,20250606,000000,24.83,24.8699,24.73,24.83,27149,0
+BSSX.US,D,20250609,000000,24.8054,24.88,24.76,24.84,3283,0
+BSSX.US,D,20250610,000000,24.85,24.92,24.83,24.83,16863,0
+BSSX.US,D,20250611,000000,24.9,24.92,24.845,24.89,4723,0
+BSSX.US,D,20250612,000000,24.94,25.01,24.8805,24.91,4420,0
+BSSX.US,D,20250613,000000,24.89,24.99,24.8806,24.96,22896,0
+BSSX.US,D,20250616,000000,24.97,24.99,24.89,24.89,9150,0
+BSSX.US,D,20250617,000000,25.01,25.04,24.9201,25.01,9304,0
+BSSX.US,D,20250618,000000,25.02,25.06,24.93,24.93,6323,0
+BSSX.US,D,20250620,000000,25,25.02,24.9372,24.94,18204,0
+BSSX.US,D,20250623,000000,24.96,24.99,24.89,24.89,5777,0
+BSSX.US,D,20250624,000000,24.8701,24.99,24.8701,24.89,5730,0
+BSSX.US,D,20250625,000000,24.93,25,24.91,24.91,23389,0
+BSSX.US,D,20250626,000000,25.0186,25.03,24.94,25.02,10770,0
+BSSX.US,D,20250627,000000,24.99,25,24.92,24.92,4865,0
+BSSX.US,D,20250630,000000,25.04,25.0893,24.973,25.07,15837,0
+BSSX.US,D,20250701,000000,24.9901,25.14,24.9901,25.09,23989,0
+BSSX.US,D,20250702,000000,24.9301,25.0689,24.9301,24.99,16113,0
+BSSX.US,D,20250703,000000,25.06,25.07,24.9704,25.01,7106,0
+BSSX.US,D,20250707,000000,25.07,25.11,24.9717,25.05,31016,0
+BSSX.US,D,20250708,000000,25.033611,25.06,24.95,24.99,9506,0
+BSSX.US,D,20250709,000000,24.97,25.12,24.97,25.05,21833,0
+BSSX.US,D,20250710,000000,25.0485,25.11,24.97,25.01,209555,0
+BSSX.US,D,20250711,000000,25.05,25.05,24.95,24.95,28708,0
+BSSX.US,D,20250714,000000,25.01,25.01,24.91,24.94,8352,0
+BSSX.US,D,20250715,000000,24.95,24.97,24.86,24.88,23360,0
+BSSX.US,D,20250716,000000,24.9325,24.9698,24.82,24.87,6407,0
+BSSX.US,D,20250717,000000,24.9,24.9,24.7301,24.78,157019,0
+BSSX.US,D,20250718,000000,24.81,24.81,24.756,24.76,10782,0
+BSSX.US,D,20250721,000000,24.74,24.7999,24.74,24.77,9599,0
+BSSX.US,D,20250722,000000,24.72,24.7567,24.69,24.725,8961,0
+BSSX.US,D,20250723,000000,24.75,24.75,24.6707,24.71,12881,0
+BSSX.US,D,20250724,000000,24.68,24.74,24.6766,24.705,44367,0
+BSSX.US,D,20250725,000000,24.705,24.7399,24.6704,24.685,36279,0
+BSSX.US,D,20250728,000000,24.72,24.755,24.69,24.72,32087,0
+BSSX.US,D,20250729,000000,24.81,24.85,24.7401,24.815,15939,0
+BSSX.US,D,20250730,000000,24.72,24.82,24.7,24.75,8858,0
+BSSX.US,D,20250731,000000,24.8299,24.83,24.73,24.78,12692,0
+BSSX.US,D,20250801,000000,24.96,25.02,24.91,24.995,25697,0
+BSSX.US,D,20250804,000000,24.98,25.02,24.91,24.945,22963,0
+BSSX.US,D,20250805,000000,24.96,25.01,24.92,24.965,44402,0
+BSSX.US,D,20250806,000000,24.97,25.02,24.91,24.965,46295,0
+BSSX.US,D,20250807,000000,25.03,25.03,24.9201,24.95,8286,0
+BSSX.US,D,20250808,000000,24.98,24.98,24.9,24.965,27768,0
+BSSX.US,D,20250811,000000,24.97,25.0399,24.94,24.98,9921,0
+BSSX.US,D,20250812,000000,25.03,25.03,24.9201,24.98,24295,0
+BSSX.US,D,20250813,000000,25.02,25.07,24.99,25.02,10591,0
+BSSX.US,D,20250814,000000,25.0266,25.04,24.95,24.98,6791,0
+BSSX.US,D,20250815,000000,25.0091,25.06,24.94,24.99,37198,0
+BSSX.US,D,20250818,000000,24.87,24.9388,24.87,24.935,10507,0
+BSSX.US,D,20250819,000000,24.89,24.9499,24.89,24.935,8970,0
+BSSX.US,D,20250820,000000,24.96,24.96,24.9,24.935,9982,0
+BSSX.US,D,20250821,000000,24.9092,24.9246,24.81,24.86,26820,0
+BSSX.US,D,20250822,000000,24.93,25.04,24.92,24.98,9625,0
+BSSX.US,D,20250825,000000,24.91,24.9811,24.8906,24.945,40149,0
+BSSX.US,D,20250826,000000,24.87,24.9999,24.87,24.95,51181,0
+BSSX.US,D,20250827,000000,24.95,24.99,24.95,24.99,3543,0
+BSSX.US,D,20250828,000000,24.9195,25.01,24.9195,24.995,1815,0
+BSSX.US,D,20250829,000000,25.01,25.03,24.965,24.995,11553,0
+BSSX.US,D,20250902,000000,24.98,24.98,24.8821,24.93,10139,0
+BSSX.US,D,20250903,000000,24.97,25.06,24.9501,24.995,15708,0
+BSSX.US,D,20250904,000000,25.07,25.12,24.99,25.07,19438,0
+BSSX.US,D,20250905,000000,25.225,25.2589,25.12,25.2,157308,0
+BSSX.US,D,20250908,000000,25.24,25.3599,25.22,25.295,114597,0
+BSSX.US,D,20250909,000000,25.36,25.4097,25.29,25.315,30471,0
+BSSX.US,D,20250910,000000,25.36,25.52,25.35,25.41,18386,0
+BSSX.US,D,20250911,000000,25.465,25.56,25.465,25.53,10200,0
+BSSX.US,D,20250912,000000,25.44,25.56,25.44,25.52,31365,0
+BSSX.US,D,20250915,000000,25.59,25.61,25.5,25.56,18895,0
+BSSX.US,D,20250916,000000,25.65,25.65,25.6,25.6033,10480,0
+BSSX.US,D,20250917,000000,25.67,25.739,25.6,25.6475,9027,0
+BSSX.US,D,20250918,000000,25.62,25.66,25.55,25.62,8025,0
+BSSX.US,D,20250919,000000,25.66,25.66,25.55,25.615,14191,0
+BSSX.US,D,20250922,000000,25.58,25.59,25.5168,25.5448,5357,0
+BSSX.US,D,20250923,000000,25.6299,25.6299,25.5253,25.57,11580,0
+BSSX.US,D,20250924,000000,25.56,25.5699,25.4638,25.505,18760,0
+BSSX.US,D,20250925,000000,25.51,25.53,25.42,25.495,17189,0
+BSSX.US,D,20250926,000000,25.51,25.5107,25.41,25.46,8718,0
+BSSX.US,D,20250929,000000,25.41,25.56,25.41,25.5308,26795,0
+BSSX.US,D,20250930,000000,25.56,25.58,25.53,25.545,10596,0
+BSSX.US,D,20251001,000000,25.61,25.6199,25.5466,25.565,10308,0
+BSSX.US,D,20251002,000000,25.5,25.62,25.5,25.55,10523,0
+BSSX.US,D,20251003,000000,25.49,25.61,25.49,25.575,10630,0
+BSSX.US,D,20251006,000000,25.6,25.61,25.565,25.565,8967,0
+BSSX.US,D,20251007,000000,25.62,25.66,25.5453,25.635,6036,0
+BSSX.US,D,20251008,000000,25.65,25.67,25.62,25.64,17043,0
+BSSX.US,D,20251009,000000,25.64,25.65,25.6321,25.645,6415,0
+BSSX.US,D,20251010,000000,25.73,25.76,25.66,25.695,9816,0
+BSSX.US,D,20251013,000000,25.63,25.77,25.63,25.715,5337,0
+BSSX.US,D,20251014,000000,25.736,25.78,25.67,25.72,18648,0
+BSSX.US,D,20251015,000000,25.8,25.8,25.745,25.775,4700,0
+BSSX.US,D,20251016,000000,25.8,25.86,25.7721,25.805,9836,0
+BSSX.US,D,20251017,000000,25.86,25.87,25.7518,25.81,12218,0
+BSSX.US,D,20251020,000000,25.85,25.85,25.7401,25.7945,7996,0
+BSSX.US,D,20251021,000000,25.86,25.87,25.8,25.835,80378,0
+BSSX.US,D,20251022,000000,25.89,25.89,25.78,25.825,11161,0
+BSSX.US,D,20251023,000000,25.86,25.86,25.7709,25.8,2452,0
+BSSX.US,D,20251024,000000,25.87,25.91,25.83,25.895,24128,0
+BSSX.US,D,20251027,000000,25.88,25.88,25.8402,25.86,7303,0
+BSSX.US,D,20251028,000000,25.9,25.9,25.8558,25.875,2680,0
+BSSX.US,D,20251029,000000,25.88,25.89,25.85,25.87,8015,0
+BSSX.US,D,20251030,000000,25.8,25.86,25.7998,25.83,22521,0
+BSSX.US,D,20251031,000000,25.85,25.87,25.825,25.825,28019,0
+BSSX.US,D,20251103,000000,25.83,25.86,25.83,25.835,3914,0
+BSSX.US,D,20251104,000000,25.84,25.89,25.835,25.84,16591,0
+BSSX.US,D,20251105,000000,25.85,25.85,25.7829,25.79,11300,0
+BSSX.US,D,20251106,000000,25.87,25.88,25.7981,25.8573,22050,0
+BSSX.US,D,20251107,000000,25.89,25.89,25.8,25.86,17879,0
+BSSX.US,D,20251110,000000,25.7811,25.9,25.7811,25.88,10922,0
+BSSX.US,D,20251111,000000,25.85,25.975,25.85,25.975,6215,0
+BSSX.US,D,20251112,000000,25.98,25.99,25.94,25.965,4850,0
+BSSX.US,D,20251113,000000,25.95,25.99,25.93,25.94,14174,0
+BSSX.US,D,20251114,000000,25.99,25.99,25.8333,25.86,7805,0
+BSSX.US,D,20251117,000000,25.91,25.94,25.79,25.855,8421,0
+BSSX.US,D,20251118,000000,26,26.61,25.89,25.89,4791,0
+BSSX.US,D,20251119,000000,25.92,25.92,25.86,25.86,3478,0
+BSSX.US,D,20251120,000000,25.91,25.91,25.79,25.84,90192,0
+BSSX.US,D,20251121,000000,25.92,25.94,25.88,25.88,7439,0
+BSSX.US,D,20251124,000000,25.7486,25.84,25.7486,25.775,2149,0
+BSSX.US,D,20251125,000000,25.85,25.88,25.77,25.81,3258,0
+BSSX.US,D,20251126,000000,25.88,25.88,25.81,25.81,3302,0
+BSSX.US,D,20251128,000000,25.87,25.88,25.7501,25.815,4903,0
+BSSX.US,D,20251201,000000,25.84,25.84,25.7,25.81,5699,0
+BSSX.US,D,20251202,000000,25.8,25.83,25.68,25.75,16281,0
+BSSX.US,D,20251203,000000,25.78,25.84,25.77,25.77,4228,0
+BSSX.US,D,20251204,000000,25.7403,25.82,25.71,25.75,16845,0
+BSSX.US,D,20251205,000000,25.79,25.84,25.68,25.8,32534,0
+BSSX.US,D,20251208,000000,25.79,25.8,25.66,25.79,35238,0
+BSSX.US,D,20251209,000000,25.82,25.82,25.6901,25.79,13638,0
+BSSX.US,D,20251210,000000,25.75,25.82,25.6806,25.77,5638,0
+BSSX.US,D,20251211,000000,25.8,25.84,25.8,25.815,35241,0
+BSSX.US,D,20251212,000000,25.77,25.81,25.67,25.74,13276,0
+BSSX.US,D,20251215,000000,25.746,25.84,25.725,25.7859,9251,0
+BSSX.US,D,20251216,000000,25.775,25.84,25.74,25.8034,42032,0
+BSSX.US,D,20251217,000000,25.85,25.85,25.7201,25.82,38703,0
+BSSX.US,D,20251218,000000,25.87,25.87,25.8474,25.86,29552,0
+BSSX.US,D,20251219,000000,25.84,25.85,25.7201,25.8174,24772,0
+BSSX.US,D,20251222,000000,25.78,25.78,25.6639,25.7744,78521,0
+BSSX.US,D,20251223,000000,25.76,25.81,25.76,25.7881,34439,0
+BSSX.US,D,20251224,000000,25.76,25.88,25.74,25.855,38345,0
+BSSX.US,D,20251226,000000,25.87,25.87,25.76,25.8015,46327,0
+BSSX.US,D,20251229,000000,25.82,25.85,25.77,25.81,21114,0
+BSSX.US,D,20251230,000000,25.775,25.88,25.775,25.84,13599,0
+BSSX.US,D,20251231,000000,25.74,25.91,25.74,25.855,23865,0
+BSSX.US,D,20260102,000000,25.84,25.88,25.785,25.85,17333,0
+BSSX.US,D,20260105,000000,25.89,25.91,25.8,25.885,17816,0
+BSSX.US,D,20260106,000000,25.93,25.93,25.8201,25.8898,25915,0
+BSSX.US,D,20260107,000000,25.95,26,25.9,25.95,25551,0
+BSSX.US,D,20260108,000000,25.96,26.01,25.9304,25.9702,53111,0
+BSSX.US,D,20260109,000000,26.02,26.02,25.91,25.995,38347,0
+BSSX.US,D,20260112,000000,25.955,26.03,25.955,25.9907,8170,0
+BSSX.US,D,20260113,000000,25.92,26.04,25.92,26.0047,10327,0
+BSSX.US,D,20260114,000000,26.03,26.07,26,26.035,16540,0
+BSSX.US,D,20260115,000000,26.05,26.06,25.98,26.0208,17661,0
+BSSX.US,D,20260116,000000,25.97,26.08,25.97,26.02,12026,0
+BSSX.US,D,20260120,000000,25.91,25.925,25.88,25.885,56275,0
+BSSX.US,D,20260121,000000,25.92,25.92,25.86,25.89,35357,0
+BSSX.US,D,20260122,000000,25.92,25.92,25.85,25.86,21967,0
+BSSX.US,D,20260123,000000,25.93,25.95,25.86,25.9044,14216,0
+BSSX.US,D,20260126,000000,25.84,25.93,25.84,25.88,26021,0
+BSSX.US,D,20260127,000000,25.84,25.95,25.84,25.895,81432,0
+BSSX.US,D,20260128,000000,25.96,25.97,25.8925,25.9266,5407,0
+BSSX.US,D,20260129,000000,25.98,25.98,25.88,25.925,13256,0
+BSSX.US,D,20260130,000000,25.97,25.98,25.91,25.93,46242,0
+BSSX.US,D,20260202,000000,26.01,26.01,25.91,25.9597,19335,0
+BSSX.US,D,20260203,000000,26.02,26.02,25.94,25.9701,9083,0
+BSSX.US,D,20260204,000000,25.93,26.05,25.93,25.995,43473,0
+BSSX.US,D,20260205,000000,26.06,26.06,25.9781,26.015,8640,0
+BSSX.US,D,20260206,000000,26.1,26.1,26.0101,26.06,9553,0
+BSSX.US,D,20260209,000000,26.01,26.0899,25.96,26.05,72594,0
+BSSX.US,D,20260210,000000,26.1,26.19,26.02,26.09,25198,0
+BSSX.US,D,20260211,000000,26.1082,26.15,26.09,26.115,18383,0
+BSSX.US,D,20260212,000000,26.14,26.1441,26.06,26.1003,63821,0
+BSSX.US,D,20260213,000000,26.19,26.19,26.1,26.165,29076,0
+BSSX.US,D,20260217,000000,26.19,26.23,26.16,26.2176,18600,0
+BSSX.US,D,20260218,000000,26.175,26.23,26.17,26.195,9486,0

daily/us/nasdaq etfs/bsvo.us.txt

@@ -0,0 +1,738 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSVO.US,D,20230313,000000,17.48,18.99,17.4178,17.4178,15955,0
+BSVO.US,D,20230314,000000,17.77,17.99,17.605,17.6805,4065,0
+BSVO.US,D,20230315,000000,17.1484,17.295,17.05,17.295,92297,0
+BSVO.US,D,20230316,000000,17.0501,18.16,16.985,17.504,92855,0
+BSVO.US,D,20230317,000000,17.2666,17.2666,16.92,16.9244,136921,0
+BSVO.US,D,20230320,000000,17.35,17.38,17.1,17.1149,170681,0
+BSVO.US,D,20230321,000000,17.75,17.81,17.39,17.525,80232,0
+BSVO.US,D,20230322,000000,17.5468,17.61,17.0915,17.0915,93754,0
+BSVO.US,D,20230323,000000,17.26,17.29,16.81,16.8808,53985,0
+BSVO.US,D,20230324,000000,16.727,17.03,16.727,17.0053,1114774,0
+BSVO.US,D,20230327,000000,17.2926,17.35,17.01,17.2348,2064559,0
+BSVO.US,D,20230328,000000,17.38,17.389,17.01,17.2378,846047,0
+BSVO.US,D,20230329,000000,17.5599,17.5599,17.205,17.38,147702,0
+BSVO.US,D,20230330,000000,17.45,17.45,17.17,17.28,94559,0
+BSVO.US,D,20230331,000000,17.331,17.55,17.27,17.53,204469,0
+BSVO.US,D,20230403,000000,17.64,17.64,17.31,17.5598,136300,0
+BSVO.US,D,20230404,000000,17.52,17.52,17.011,17.1903,69431,0
+BSVO.US,D,20230405,000000,17.06,17.26,16.98,17.1019,102970,0
+BSVO.US,D,20230406,000000,16.96,17.14,16.92,17.05,180979,0
+BSVO.US,D,20230410,000000,17.03,17.38,17.03,17.3223,113731,0
+BSVO.US,D,20230411,000000,17.4588,17.61,17.42,17.4894,47294,0
+BSVO.US,D,20230412,000000,17.56,17.56,17.3688,17.3688,109496,0
+BSVO.US,D,20230413,000000,17.4,17.66,17.4,17.52,125235,0
+BSVO.US,D,20230414,000000,17.6557,17.68,17.32,17.39,108142,0
+BSVO.US,D,20230417,000000,17.435,17.58,17.3,17.5,63655,0
+BSVO.US,D,20230418,000000,17.5199,17.5199,17.34,17.39,101076,0
+BSVO.US,D,20230419,000000,17.3572,17.55,17.34,17.47,86544,0
+BSVO.US,D,20230420,000000,17.57,17.58,17.26,17.3519,135954,0
+BSVO.US,D,20230421,000000,17.3116,17.3236,17.2,17.2593,45532,0
+BSVO.US,D,20230424,000000,17.33,17.38,17.27,17.3246,92596,0
+BSVO.US,D,20230425,000000,17.26,17.28,16.72,16.805,141790,0
+BSVO.US,D,20230426,000000,16.83,16.83,16.58,16.7,180593,0
+BSVO.US,D,20230427,000000,16.71,16.89,16.6303,16.8353,359034,0
+BSVO.US,D,20230428,000000,16.91,17.14,16.9,17.0219,321099,0
+BSVO.US,D,20230501,000000,16.9904,17.16,16.66,16.9606,494556,0
+BSVO.US,D,20230502,000000,16.845,16.845,16.32,16.51,360406,0
+BSVO.US,D,20230503,000000,16.52,16.83,16.06,16.28,725787,0
+BSVO.US,D,20230504,000000,16.13,16.4431,15.73,15.88,602884,0
+BSVO.US,D,20230505,000000,16.25,16.49,16.25,16.37,396838,0
+BSVO.US,D,20230508,000000,16.45,16.54,16.1935,16.28,397383,0
+BSVO.US,D,20230509,000000,16.24,16.34,16.15,16.24,428868,0
+BSVO.US,D,20230510,000000,16.45,16.4528,16.11,16.2,212560,0
+BSVO.US,D,20230511,000000,16.1174,16.19,16.06,16.13,226645,0
+BSVO.US,D,20230512,000000,16.26,16.26,15.99,16.16,497691,0
+BSVO.US,D,20230515,000000,16.23,16.41,16.2286,16.35,154035,0
+BSVO.US,D,20230516,000000,16.32,16.32,16.13,16.13,191802,0
+BSVO.US,D,20230517,000000,16.265,16.69,16.265,16.68,174005,0
+BSVO.US,D,20230518,000000,16.58,16.77,16.555,16.77,21070,0
+BSVO.US,D,20230519,000000,16.86,16.9623,16.6511,16.68,85492,0
+BSVO.US,D,20230522,000000,16.8221,16.95,16.72,16.8537,69248,0
+BSVO.US,D,20230523,000000,16.89,17.1299,16.83,16.9279,76371,0
+BSVO.US,D,20230524,000000,16.875,16.875,16.6719,16.757,251169,0
+BSVO.US,D,20230525,000000,16.727,16.727,16.525,16.65,34494,0
+BSVO.US,D,20230526,000000,16.69,16.82,16.6327,16.8,134299,0
+BSVO.US,D,20230530,000000,16.784,16.784,16.58,16.64,90031,0
+BSVO.US,D,20230531,000000,16.5782,16.5782,16.2401,16.34,111064,0
+BSVO.US,D,20230601,000000,16.39,16.59,16.34,16.52,216989,0
+BSVO.US,D,20230602,000000,16.7983,17.3,16.7889,17.27,289078,0
+BSVO.US,D,20230605,000000,17.19,17.19,16.83,16.96,113436,0
+BSVO.US,D,20230606,000000,16.98,17.57,16.98,17.54,197571,0
+BSVO.US,D,20230607,000000,17.688,18.09,17.688,18.06,76254,0
+BSVO.US,D,20230608,000000,17.89,17.99,17.8277,17.9174,85645,0
+BSVO.US,D,20230609,000000,17.93,17.93,17.71,17.743,99477,0
+BSVO.US,D,20230612,000000,17.73,17.83,17.63,17.7615,127415,0
+BSVO.US,D,20230613,000000,17.92,18.05,17.92,18,84750,0
+BSVO.US,D,20230614,000000,18.119,18.12,17.68,17.7369,91556,0
+BSVO.US,D,20230615,000000,17.76,17.94,17.715,17.8808,73546,0
+BSVO.US,D,20230616,000000,17.82,17.82,17.69,17.7737,42594,0
+BSVO.US,D,20230620,000000,17.685,17.766,17.625,17.7113,59349,0
+BSVO.US,D,20230621,000000,17.6899,17.81,17.6685,17.7053,85312,0
+BSVO.US,D,20230622,000000,17.6499,17.6499,17.5001,17.5152,93930,0
+BSVO.US,D,20230623,000000,17.34,17.49,17.24,17.2892,56419,0
+BSVO.US,D,20230626,000000,17.5235,17.5235,17.3401,17.36,47512,0
+BSVO.US,D,20230627,000000,17.4038,17.65,17.4038,17.55,129971,0
+BSVO.US,D,20230628,000000,17.4449,17.64,17.4101,17.64,110842,0
+BSVO.US,D,20230629,000000,17.8952,17.94,17.8236,17.88,489985,0
+BSVO.US,D,20230630,000000,17.9557,17.9557,17.79,17.83,79483,0
+BSVO.US,D,20230703,000000,18.0067,18.03,17.9406,18.02,44172,0
+BSVO.US,D,20230705,000000,17.91,17.92,17.74,17.81,91744,0
+BSVO.US,D,20230706,000000,17.5971,17.5971,17.3006,17.54,73254,0
+BSVO.US,D,20230707,000000,17.48,17.96,17.48,17.87,56814,0
+BSVO.US,D,20230710,000000,17.76,18.039,17.76,17.98,37195,0
+BSVO.US,D,20230711,000000,17.9501,18.15,17.9501,18.14,54870,0
+BSVO.US,D,20230712,000000,18.315,18.42,18.315,18.36,32268,0
+BSVO.US,D,20230713,000000,18.4426,18.49,18.33,18.45,34326,0
+BSVO.US,D,20230714,000000,18.395,18.3965,18.16,18.2775,102613,0
+BSVO.US,D,20230717,000000,18.18,18.51,18.18,18.4354,43686,0
+BSVO.US,D,20230718,000000,18.4817,18.8,18.4817,18.8,40628,0
+BSVO.US,D,20230719,000000,18.8701,19.01,18.8701,18.94,57131,0
+BSVO.US,D,20230720,000000,18.94,18.96,18.8499,18.9249,70200,0
+BSVO.US,D,20230721,000000,18.95,18.95,18.77,18.86,71443,0
+BSVO.US,D,20230724,000000,18.815,19.1099,18.815,19.1,88431,0
+BSVO.US,D,20230725,000000,19.09,19.207,19.05,19.09,53271,0
+BSVO.US,D,20230726,000000,19.26,19.4,19.2111,19.36,53883,0
+BSVO.US,D,20230727,000000,19.385,19.415,19.13,19.2,56296,0
+BSVO.US,D,20230728,000000,19.35,19.44,19.29,19.4,88120,0
+BSVO.US,D,20230731,000000,19.4671,19.51,19.4179,19.51,36590,0
+BSVO.US,D,20230801,000000,19.32,19.52,19.2724,19.52,42984,0
+BSVO.US,D,20230802,000000,19.36,19.37,19.27,19.3415,121758,0
+BSVO.US,D,20230803,000000,19.2,19.4001,19.16,19.31,32970,0
+BSVO.US,D,20230804,000000,19.46,19.6299,19.42,19.4648,38931,0
+BSVO.US,D,20230807,000000,19.58,19.64,19.4887,19.6273,30070,0
+BSVO.US,D,20230808,000000,19.39,19.61,19.2689,19.57,137174,0
+BSVO.US,D,20230809,000000,19.51,19.63,19.4406,19.5583,59827,0
+BSVO.US,D,20230810,000000,19.62,19.71,19.35,19.44,33981,0
+BSVO.US,D,20230811,000000,19.38,19.4674,19.3644,19.4138,43756,0
+BSVO.US,D,20230814,000000,19.23,19.33,19.17,19.3053,21097,0
+BSVO.US,D,20230815,000000,19.14,19.14,19.02,19.055,82564,0
+BSVO.US,D,20230816,000000,19.16,19.16,18.87,18.885,165422,0
+BSVO.US,D,20230817,000000,19.03,19.05,18.7901,18.8226,119735,0
+BSVO.US,D,20230818,000000,18.64,18.91,18.64,18.8647,33996,0
+BSVO.US,D,20230821,000000,18.85,18.85,18.6601,18.7201,58889,0
+BSVO.US,D,20230822,000000,18.7,18.814,18.531,18.5402,110186,0
+BSVO.US,D,20230823,000000,18.56,18.71,18.56,18.6,105372,0
+BSVO.US,D,20230824,000000,18.57,18.73,18.5101,18.52,38567,0
+BSVO.US,D,20230825,000000,18.7099,18.7099,18.3635,18.49,133980,0
+BSVO.US,D,20230828,000000,18.6272,18.7725,18.6272,18.66,43269,0
+BSVO.US,D,20230829,000000,18.7,18.88,18.7,18.8596,42682,0
+BSVO.US,D,20230830,000000,18.86,18.96,18.83,18.8746,67970,0
+BSVO.US,D,20230831,000000,18.96,19.0047,18.82,18.82,47974,0
+BSVO.US,D,20230901,000000,18.99,19.22,18.99,19.191,115757,0
+BSVO.US,D,20230905,000000,19.06,19.06,18.69,18.7097,45498,0
+BSVO.US,D,20230906,000000,18.75,18.77,18.48,18.539,93356,0
+BSVO.US,D,20230907,000000,18.4426,18.48,18.34,18.4024,58851,0
+BSVO.US,D,20230908,000000,18.46,18.46,18.3,18.4056,74793,0
+BSVO.US,D,20230911,000000,18.52,18.54,18.38,18.3847,90851,0
+BSVO.US,D,20230912,000000,18.49,18.5,18.4,18.4315,90360,0
+BSVO.US,D,20230913,000000,18.4973,18.4973,18.25,18.2918,83076,0
+BSVO.US,D,20230914,000000,18.59,18.71,18.51,18.6813,85565,0
+BSVO.US,D,20230915,000000,18.565,18.629,18.4,18.461,63327,0
+BSVO.US,D,20230918,000000,18.44,18.48,18.33,18.3516,85889,0
+BSVO.US,D,20230919,000000,18.3649,18.4688,18.25,18.3,147704,0
+BSVO.US,D,20230920,000000,18.46,18.4743,18.17,18.1924,154541,0
+BSVO.US,D,20230921,000000,18.13,18.19,18.04,18.1189,121210,0
+BSVO.US,D,20230922,000000,18.1599,18.1599,18.02,18.0513,116978,0
+BSVO.US,D,20230925,000000,18.06,18.2299,18.06,18.2077,118160,0
+BSVO.US,D,20230926,000000,18.14,18.18,17.9598,17.97,119855,0
+BSVO.US,D,20230927,000000,18.03,18.2238,18.03,18.14,202991,0
+BSVO.US,D,20230928,000000,18.209,18.4227,18.209,18.33,92885,0
+BSVO.US,D,20230929,000000,18.4395,19.37,18.24,18.2737,2531326,0
+BSVO.US,D,20231002,000000,18.265,18.265,17.9401,18.05,276633,0
+BSVO.US,D,20231003,000000,18,18,17.68,17.74,178987,0
+BSVO.US,D,20231004,000000,17.72,17.7462,17.5016,17.64,576971,0
+BSVO.US,D,20231005,000000,17.71,17.76,17.6,17.76,232248,0
+BSVO.US,D,20231006,000000,17.66,17.92,17.54,17.8,217874,0
+BSVO.US,D,20231009,000000,17.74,18.07,17.74,18.04,223527,0
+BSVO.US,D,20231010,000000,18.06,18.24,18.0319,18.16,114321,0
+BSVO.US,D,20231011,000000,18.19,18.25,18.07,18.21,180275,0
+BSVO.US,D,20231012,000000,18.13,18.15,17.8,17.9013,162712,0
+BSVO.US,D,20231013,000000,18.03,18.0392,17.72,17.73,60406,0
+BSVO.US,D,20231016,000000,17.79,18.0197,17.79,17.94,147837,0
+BSVO.US,D,20231017,000000,17.975,18.3096,17.975,18.24,100418,0
+BSVO.US,D,20231018,000000,18.04,18.04,17.87,17.9,140357,0
+BSVO.US,D,20231019,000000,17.85,17.9299,17.62,17.68,144858,0
+BSVO.US,D,20231020,000000,17.63,17.7,17.41,17.44,204385,0
+BSVO.US,D,20231023,000000,17.41,17.56,17.33,17.33,204604,0
+BSVO.US,D,20231024,000000,17.45,17.49,17.25,17.34,512220,0
+BSVO.US,D,20231025,000000,17.17,17.24,17.12,17.2,305962,0
+BSVO.US,D,20231026,000000,17.21,17.4,17.17,17.26,310363,0
+BSVO.US,D,20231027,000000,17.36,17.36,17.11,17.17,189141,0
+BSVO.US,D,20231030,000000,17.36,17.4789,17.23,17.35,268217,0
+BSVO.US,D,20231031,000000,17.3988,17.44,17.285,17.41,89910,0
+BSVO.US,D,20231101,000000,17.38,17.52,17.32,17.52,111846,0
+BSVO.US,D,20231102,000000,17.67,18.09,17.67,18.07,212362,0
+BSVO.US,D,20231103,000000,18.32,18.6495,18.32,18.51,74889,0
+BSVO.US,D,20231106,000000,18.56,18.56,18.24,18.36,164950,0
+BSVO.US,D,20231107,000000,18.21,18.21,18.05,18.1,216639,0
+BSVO.US,D,20231108,000000,18.07,18.07,17.8,17.86,149752,0
+BSVO.US,D,20231109,000000,17.94,17.96,17.6433,17.72,180987,0
+BSVO.US,D,20231110,000000,17.83,17.92,17.6399,17.86,93706,0
+BSVO.US,D,20231113,000000,17.75,17.95,17.72,17.9,130844,0
+BSVO.US,D,20231114,000000,18.37,18.86,18.37,18.86,258139,0
+BSVO.US,D,20231115,000000,18.81,19.1087,18.81,18.87,261893,0
+BSVO.US,D,20231116,000000,18.78,18.78,18.4603,18.61,196690,0
+BSVO.US,D,20231117,000000,18.71,18.87,18.71,18.87,198864,0
+BSVO.US,D,20231120,000000,18.86,18.94,18.76,18.94,211411,0
+BSVO.US,D,20231121,000000,18.82,18.8799,18.72,18.77,82413,0
+BSVO.US,D,20231122,000000,18.84,18.88,18.74,18.82,116139,0
+BSVO.US,D,20231124,000000,18.79,19.005,18.79,18.943,60935,0
+BSVO.US,D,20231127,000000,18.79,18.87,18.76,18.85,92326,0
+BSVO.US,D,20231128,000000,18.8,18.8476,18.6929,18.79,104559,0
+BSVO.US,D,20231129,000000,18.89,19.09,18.87,18.87,160595,0
+BSVO.US,D,20231130,000000,18.93,19.01,18.83,18.95,150380,0
+BSVO.US,D,20231201,000000,18.83,19.57,18.83,19.57,309986,0
+BSVO.US,D,20231204,000000,19.45,19.73,19.45,19.73,344723,0
+BSVO.US,D,20231205,000000,19.46,19.55,19.38,19.43,328293,0
+BSVO.US,D,20231206,000000,19.63,19.75,19.2863,19.35,214886,0
+BSVO.US,D,20231207,000000,19.3,19.56,19.27,19.56,223991,0
+BSVO.US,D,20231208,000000,19.7401,19.78,19.56,19.75,288071,0
+BSVO.US,D,20231211,000000,19.66,19.7357,19.6,19.68,154057,0
+BSVO.US,D,20231212,000000,19.59,19.64,19.53,19.58,304063,0
+BSVO.US,D,20231213,000000,19.53,20.3,19.4,20.3,296460,0
+BSVO.US,D,20231214,000000,20.62,20.91,20.59,20.81,348076,0
+BSVO.US,D,20231215,000000,20.87,20.87,20.5505,20.7,153716,0
+BSVO.US,D,20231218,000000,20.85,20.85,20.66,20.74,207754,0
+BSVO.US,D,20231219,000000,20.85,21.23,20.85,21.22,356180,0
+BSVO.US,D,20231220,000000,20.94,21.19,20.6086,20.65,201745,0
+BSVO.US,D,20231221,000000,20.7902,20.97,20.75,20.94,245688,0
+BSVO.US,D,20231222,000000,21,21.22,20.98,21.07,192404,0
+BSVO.US,D,20231226,000000,21.13,21.39,21.09,21.35,276547,0
+BSVO.US,D,20231227,000000,21.3653,21.4699,21.29,21.38,322404,0
+BSVO.US,D,20231228,000000,21.3395,21.4099,21.25,21.3016,103155,0
+BSVO.US,D,20231229,000000,21.25,21.25,21,21.0148,82720,0
+BSVO.US,D,20240102,000000,20.9023,21.16,20.85,20.96,76814,0
+BSVO.US,D,20240103,000000,20.62,20.7773,20.43,20.49,296576,0
+BSVO.US,D,20240104,000000,20.47,20.62,20.42,20.4619,157765,0
+BSVO.US,D,20240105,000000,20.35,20.69,20.35,20.4586,496246,0
+BSVO.US,D,20240108,000000,20.4,20.57,20.29,20.5628,165182,0
+BSVO.US,D,20240109,000000,20.38,20.38,20.17,20.2508,130227,0
+BSVO.US,D,20240110,000000,20.23,20.325,20.12,20.287,143405,0
+BSVO.US,D,20240111,000000,20.23,20.23,19.95,20.1727,146766,0
+BSVO.US,D,20240112,000000,20.4,20.49,20.06,20.1373,143482,0
+BSVO.US,D,20240116,000000,19.98,20.02,19.77,19.8169,150332,0
+BSVO.US,D,20240117,000000,19.645,19.73,19.61,19.71,119316,0
+BSVO.US,D,20240118,000000,19.77,19.83,19.605,19.8263,155043,0
+BSVO.US,D,20240119,000000,19.92,20.04,19.69,20.03,172810,0
+BSVO.US,D,20240122,000000,20.15,20.525,20.15,20.5248,151566,0
+BSVO.US,D,20240123,000000,20.64,20.7,20.41,20.41,92141,0
+BSVO.US,D,20240124,000000,20.65,20.65,20.339,20.39,154492,0
+BSVO.US,D,20240125,000000,20.67,20.67,20.41,20.64,148316,0
+BSVO.US,D,20240126,000000,20.77,20.8,20.62,20.7275,186109,0
+BSVO.US,D,20240129,000000,20.76,20.89,20.59,20.8887,83201,0
+BSVO.US,D,20240130,000000,20.89,20.89,20.75,20.84,205562,0
+BSVO.US,D,20240131,000000,20.75,20.75,20.2591,20.2591,192007,0
+BSVO.US,D,20240201,000000,20.47,20.48,20.0222,20.3589,149205,0
+BSVO.US,D,20240202,000000,20.09,20.24,20.05,20.13,148586,0
+BSVO.US,D,20240205,000000,19.94,19.94,19.66,19.82,183408,0
+BSVO.US,D,20240206,000000,19.82,20.04,19.796,19.8915,142605,0
+BSVO.US,D,20240207,000000,19.93,19.93,19.6499,19.77,141551,0
+BSVO.US,D,20240208,000000,19.72,20.03,19.72,20.03,161385,0
+BSVO.US,D,20240209,000000,20.06,20.27,19.91,20.27,143587,0
+BSVO.US,D,20240212,000000,20.25,20.7906,20.25,20.7184,147004,0
+BSVO.US,D,20240213,000000,20.11,20.16,19.72,19.84,139490,0
+BSVO.US,D,20240214,000000,20.18,20.24,19.9211,20.19,114860,0
+BSVO.US,D,20240215,000000,20.32,20.78,20.32,20.78,67733,0
+BSVO.US,D,20240216,000000,20.55,20.66,20.46,20.5,282462,0
+BSVO.US,D,20240220,000000,20.3,20.38,20.19,20.2338,188141,0
+BSVO.US,D,20240221,000000,20.17,20.23,20.0803,20.21,186534,0
+BSVO.US,D,20240222,000000,20.19,20.21,20.06,20.16,260919,0
+BSVO.US,D,20240223,000000,20.1,20.34,20.08,20.24,170718,0
+BSVO.US,D,20240226,000000,20.14,20.33,20.1,20.25,191008,0
+BSVO.US,D,20240227,000000,20.41,20.48,20.36,20.419,171084,0
+BSVO.US,D,20240228,000000,20.29,20.43,20.24,20.2487,268342,0
+BSVO.US,D,20240229,000000,20.515,20.65,20.405,20.51,243738,0
+BSVO.US,D,20240301,000000,20.51,20.61,20.36,20.56,187712,0
+BSVO.US,D,20240304,000000,20.64,20.69,20.37,20.3944,184070,0
+BSVO.US,D,20240305,000000,20.32,20.53,20.32,20.3761,104009,0
+BSVO.US,D,20240306,000000,20.46,20.46,20.18,20.3,269439,0
+BSVO.US,D,20240307,000000,20.49,20.61,20.4392,20.47,171639,0
+BSVO.US,D,20240308,000000,20.68,20.7622,20.42,20.53,185913,0
+BSVO.US,D,20240311,000000,20.5,20.53,20.36,20.45,153934,0
+BSVO.US,D,20240312,000000,20.43,20.465,20.284,20.39,165445,0
+BSVO.US,D,20240313,000000,20.53,20.54,20.3999,20.4314,183694,0
+BSVO.US,D,20240314,000000,20.39,20.41,19.9401,20.06,114749,0
+BSVO.US,D,20240315,000000,20.12,20.22,20.11,20.2013,119784,0
+BSVO.US,D,20240318,000000,20.24,20.24,20.04,20.07,139890,0
+BSVO.US,D,20240319,000000,19.94,20.27,19.94,20.23,221761,0
+BSVO.US,D,20240320,000000,20.12,20.79,20.12,20.7113,156292,0
+BSVO.US,D,20240321,000000,20.78,21,20.78,20.9574,91539,0
+BSVO.US,D,20240322,000000,20.94,20.99,20.65,20.6638,98981,0
+BSVO.US,D,20240325,000000,20.79,20.85,20.7069,20.7406,158926,0
+BSVO.US,D,20240326,000000,20.86,20.86,20.63,20.63,90094,0
+BSVO.US,D,20240327,000000,20.71,21.13,20.71,21.1192,111832,0
+BSVO.US,D,20240328,000000,21.14,21.35,21.13,21.2662,86578,0
+BSVO.US,D,20240401,000000,21.33,21.33,21.02,21.0335,151108,0
+BSVO.US,D,20240402,000000,20.83,20.84,20.6135,20.7184,135157,0
+BSVO.US,D,20240403,000000,20.61,20.93,20.61,20.91,192137,0
+BSVO.US,D,20240404,000000,21.07,21.12,20.67,20.71,85250,0
+BSVO.US,D,20240405,000000,20.64,20.83,20.64,20.74,98869,0
+BSVO.US,D,20240408,000000,20.9087,20.925,20.7996,20.86,168503,0
+BSVO.US,D,20240409,000000,20.87,20.96,20.75,20.83,178037,0
+BSVO.US,D,20240410,000000,20.33,20.51,20.08,20.2287,170551,0
+BSVO.US,D,20240411,000000,20.34,20.38,20.16,20.3363,148717,0
+BSVO.US,D,20240412,000000,20.2626,20.32,19.9601,20.0346,165651,0
+BSVO.US,D,20240415,000000,20.12,20.2,19.75,19.82,210414,0
+BSVO.US,D,20240416,000000,19.66,19.79,19.53,19.7055,154686,0
+BSVO.US,D,20240417,000000,19.86,19.91,19.57,19.5738,193128,0
+BSVO.US,D,20240418,000000,19.68,19.85,19.585,19.63,131349,0
+BSVO.US,D,20240419,000000,19.55,19.97,19.55,19.97,273456,0
+BSVO.US,D,20240422,000000,20.01,20.27,19.93,20.12,130859,0
+BSVO.US,D,20240423,000000,20.07,20.51,20.07,20.44,127907,0
+BSVO.US,D,20240424,000000,20.36,20.38,20.2,20.3766,142953,0
+BSVO.US,D,20240425,000000,20.09,20.205,19.94,20.1801,135165,0
+BSVO.US,D,20240426,000000,20.23,20.36,20.22,20.3154,115910,0
+BSVO.US,D,20240429,000000,20.37,20.43,20.29,20.3439,191498,0
+BSVO.US,D,20240430,000000,20.18,20.22,19.94,19.95,114696,0
+BSVO.US,D,20240501,000000,19.98,20.37,19.97,20.0445,170067,0
+BSVO.US,D,20240502,000000,20.315,20.5099,20.25,20.4763,158923,0
+BSVO.US,D,20240503,000000,20.78,20.79,20.51,20.5671,147326,0
+BSVO.US,D,20240506,000000,20.68,20.8036,20.68,20.73,100059,0
+BSVO.US,D,20240507,000000,20.74,20.85,20.685,20.6908,123612,0
+BSVO.US,D,20240508,000000,20.47,20.72,20.47,20.71,164496,0
+BSVO.US,D,20240509,000000,20.72,21.02,20.68,21.0053,280435,0
+BSVO.US,D,20240510,000000,21.07,21.07,20.8004,20.9,110754,0
+BSVO.US,D,20240513,000000,21.06,21.115,20.89,20.89,197297,0
+BSVO.US,D,20240514,000000,21.1,21.155,20.9805,21.04,143842,0
+BSVO.US,D,20240515,000000,21.24,21.24,21.07,21.15,117477,0
+BSVO.US,D,20240516,000000,21.14,21.18,21.07,21.1527,142475,0
+BSVO.US,D,20240517,000000,21.16,21.2599,21.105,21.23,179316,0
+BSVO.US,D,20240520,000000,21.19,21.32,21.08,21.08,97133,0
+BSVO.US,D,20240521,000000,21.05,21.125,21.05,21.12,111308,0
+BSVO.US,D,20240522,000000,20.96,21.04,20.82,20.9192,150944,0
+BSVO.US,D,20240523,000000,21,21,20.51,20.61,127849,0
+BSVO.US,D,20240524,000000,20.75,20.82,20.7202,20.82,148977,0
+BSVO.US,D,20240528,000000,20.9,20.9341,20.7208,20.8,124357,0
+BSVO.US,D,20240529,000000,20.51,20.5753,20.46,20.47,169314,0
+BSVO.US,D,20240530,000000,20.62,20.81,20.62,20.77,113789,0
+BSVO.US,D,20240531,000000,20.9,21.05,20.85,21.024,107980,0
+BSVO.US,D,20240603,000000,21.2,21.2,20.88,20.96,156996,0
+BSVO.US,D,20240604,000000,20.8,20.8,20.55,20.57,180721,0
+BSVO.US,D,20240605,000000,20.66,20.7598,20.52,20.75,168597,0
+BSVO.US,D,20240606,000000,20.68,20.7,20.54,20.6,248029,0
+BSVO.US,D,20240607,000000,20.4196,20.52,20.34,20.4044,185926,0
+BSVO.US,D,20240610,000000,20.25,20.36,20.15,20.34,100401,0
+BSVO.US,D,20240611,000000,20.1,20.24,20.05,20.19,124006,0
+BSVO.US,D,20240612,000000,20.73,20.85,20.4101,20.47,168409,0
+BSVO.US,D,20240613,000000,20.41,20.4176,20.04,20.16,78619,0
+BSVO.US,D,20240614,000000,19.85,19.85,19.7536,19.8072,253410,0
+BSVO.US,D,20240617,000000,19.7656,19.975,19.66,19.9637,212976,0
+BSVO.US,D,20240618,000000,19.95,20.1,19.95,19.9933,194291,0
+BSVO.US,D,20240620,000000,19.96,20.0895,19.885,19.9647,216748,0
+BSVO.US,D,20240621,000000,19.88,20.03,19.79,19.9771,228431,0
+BSVO.US,D,20240624,000000,20.065,20.26,20.0588,20.1495,274118,0
+BSVO.US,D,20240625,000000,20.07,20.07,19.905,19.9467,153276,0
+BSVO.US,D,20240626,000000,19.81,20.06,19.81,20.0597,147380,0
+BSVO.US,D,20240627,000000,20.07,20.14,19.99,20.13,104504,0
+BSVO.US,D,20240628,000000,20.28,20.41,20.21,20.3723,201353,0
+BSVO.US,D,20240701,000000,20.44,20.445,20.15,20.25,176660,0
+BSVO.US,D,20240702,000000,20.2359,20.3599,20.2359,20.34,184985,0
+BSVO.US,D,20240703,000000,20.34,20.44,20.29,20.29,243985,0
+BSVO.US,D,20240705,000000,20.27,20.27,19.91,19.95,158132,0
+BSVO.US,D,20240708,000000,20.105,20.185,20,20.04,118200,0
+BSVO.US,D,20240709,000000,19.95,20.07,19.89,19.96,143076,0
+BSVO.US,D,20240710,000000,20.05,20.19,19.99,20.16,142251,0
+BSVO.US,D,20240711,000000,20.45,21.03,20.43,20.99,160977,0
+BSVO.US,D,20240712,000000,21.23,21.34,21.12,21.16,107370,0
+BSVO.US,D,20240715,000000,21.29,21.745,21.29,21.55,148514,0
+BSVO.US,D,20240716,000000,21.7,22.465,21.7,22.4545,117833,0
+BSVO.US,D,20240717,000000,22.22,22.63,22.22,22.4908,144205,0
+BSVO.US,D,20240718,000000,22.39,22.6785,21.994,22.1,115697,0
+BSVO.US,D,20240719,000000,21.95,22.09,21.8805,21.93,77818,0
+BSVO.US,D,20240722,000000,21.99,22.3543,21.8,22.3207,161266,0
+BSVO.US,D,20240723,000000,22.1821,22.6999,22.1821,22.59,66348,0
+BSVO.US,D,20240724,000000,22.47,22.69,22.19,22.19,130347,0
+BSVO.US,D,20240725,000000,22.2,22.86,22.2,22.6215,91315,0
+BSVO.US,D,20240726,000000,22.82,22.94,22.66,22.91,97808,0
+BSVO.US,D,20240729,000000,22.98,22.98,22.6201,22.6844,96064,0
+BSVO.US,D,20240730,000000,22.86,22.895,22.715,22.85,161822,0
+BSVO.US,D,20240731,000000,22.98,23.4499,22.83,23.0054,227055,0
+BSVO.US,D,20240801,000000,22.94,23.005,21.97,22.1127,132457,0
+BSVO.US,D,20240802,000000,21.37,21.4,21.1061,21.24,76826,0
+BSVO.US,D,20240805,000000,20.11,20.67,20,20.45,182618,0
+BSVO.US,D,20240806,000000,20.51,20.8099,20.38,20.5866,126996,0
+BSVO.US,D,20240807,000000,20.82,20.83,20.28,20.34,126394,0
+BSVO.US,D,20240808,000000,20.57,20.72,20.53,20.6782,124040,0
+BSVO.US,D,20240809,000000,20.61,20.66,20.43,20.5727,128650,0
+BSVO.US,D,20240812,000000,20.65,20.65,20.32,20.389,129969,0
+BSVO.US,D,20240813,000000,20.49,20.8087,20.4501,20.76,118068,0
+BSVO.US,D,20240814,000000,20.85,20.8699,20.58,20.6729,113316,0
+BSVO.US,D,20240815,000000,21.15,21.36,21.0715,21.23,104493,0
+BSVO.US,D,20240816,000000,21.205,21.52,21.205,21.3568,159140,0
+BSVO.US,D,20240819,000000,21.41,21.57,21.41,21.55,190239,0
+BSVO.US,D,20240820,000000,21.53,21.53,21.22,21.24,111858,0
+BSVO.US,D,20240821,000000,21.32,21.4799,21.2501,21.4567,96425,0
+BSVO.US,D,20240822,000000,21.46,21.605,21.35,21.3539,94926,0
+BSVO.US,D,20240823,000000,21.54,22.31,21.53,22.1633,115132,0
+BSVO.US,D,20240826,000000,22.33,22.42,22.2,22.21,128887,0
+BSVO.US,D,20240827,000000,22.04,22.09,21.94,22.0353,129676,0
+BSVO.US,D,20240828,000000,21.92,22.05,21.8087,21.9453,118059,0
+BSVO.US,D,20240829,000000,22.12,22.27,21.92,22.11,146787,0
+BSVO.US,D,20240830,000000,22.19,22.2,21.945,22.1828,121420,0
+BSVO.US,D,20240903,000000,21.97,22.06,21.58,21.64,137405,0
+BSVO.US,D,20240904,000000,21.58,21.73,21.4,21.4809,135280,0
+BSVO.US,D,20240905,000000,21.57,21.61,21.33,21.3617,127221,0
+BSVO.US,D,20240906,000000,21.37,21.4984,20.9742,21.0067,102676,0
+BSVO.US,D,20240909,000000,21.05,21.12,20.89,20.89,187938,0
+BSVO.US,D,20240910,000000,20.85,20.8794,20.56,20.82,211364,0
+BSVO.US,D,20240911,000000,20.6,20.78,20.345,20.74,217841,0
+BSVO.US,D,20240912,000000,20.84,21.11,20.74,21,119710,0
+BSVO.US,D,20240913,000000,21.305,21.59,21.2526,21.54,132730,0
+BSVO.US,D,20240916,000000,21.68,21.73,21.5105,21.715,132583,0
+BSVO.US,D,20240917,000000,21.91,22.14,21.84,21.9452,174066,0
+BSVO.US,D,20240918,000000,21.9,22.57,21.845,21.99,161258,0
+BSVO.US,D,20240919,000000,22.35,22.47,22.2015,22.43,116444,0
+BSVO.US,D,20240920,000000,22.33,22.33,22.07,22.07,83666,0
+BSVO.US,D,20240923,000000,22.07,22.16,21.89,21.9492,104770,0
+BSVO.US,D,20240924,000000,22.09,22.09,21.92,21.9651,217203,0
+BSVO.US,D,20240925,000000,21.93,21.93,21.62,21.6301,110745,0
+BSVO.US,D,20240926,000000,21.855,21.9364,21.8,21.83,163603,0
+BSVO.US,D,20240927,000000,22.0641,22.23,21.95,22.0075,170881,0
+BSVO.US,D,20240930,000000,21.9336,22.13,21.855,22.09,250016,0
+BSVO.US,D,20241001,000000,22.05,22.05,21.67,21.78,216063,0
+BSVO.US,D,20241002,000000,21.75,21.9414,21.66,21.7143,102611,0
+BSVO.US,D,20241003,000000,21.58,21.66,21.45,21.5728,108146,0
+BSVO.US,D,20241004,000000,21.84,21.95,21.7688,21.8841,92738,0
+BSVO.US,D,20241007,000000,21.82,21.82,21.57,21.7178,104604,0
+BSVO.US,D,20241008,000000,21.65,21.67,21.5085,21.58,109707,0
+BSVO.US,D,20241009,000000,21.5095,21.81,21.505,21.6324,257148,0
+BSVO.US,D,20241010,000000,21.49,21.57,21.36,21.5557,113117,0
+BSVO.US,D,20241011,000000,21.55,22.0201,21.55,22.02,114599,0
+BSVO.US,D,20241014,000000,21.92,22.09,21.9,22.0653,85558,0
+BSVO.US,D,20241015,000000,22.1875,22.38,22.09,22.1122,66645,0
+BSVO.US,D,20241016,000000,22.29,22.54,22.29,22.47,117778,0
+BSVO.US,D,20241017,000000,22.37,22.55,22.32,22.53,94275,0
+BSVO.US,D,20241018,000000,22.64,22.64,22.43,22.45,72064,0
+BSVO.US,D,20241021,000000,22.45,22.45,21.89,21.8943,98061,0
+BSVO.US,D,20241022,000000,21.85,21.85,21.735,21.82,77054,0
+BSVO.US,D,20241023,000000,21.71,21.77,21.4599,21.6638,164948,0
+BSVO.US,D,20241024,000000,21.73,21.74,21.51,21.6708,80418,0
+BSVO.US,D,20241025,000000,21.79,21.86,21.53,21.57,119406,0
+BSVO.US,D,20241028,000000,21.64,21.99,21.64,21.95,108762,0
+BSVO.US,D,20241029,000000,21.76,21.83,21.66,21.745,124466,0
+BSVO.US,D,20241030,000000,21.67,22.08,21.67,21.7794,84284,0
+BSVO.US,D,20241031,000000,21.7832,21.7832,21.5,21.5149,135046,0
+BSVO.US,D,20241101,000000,21.64,21.68,21.43,21.47,204429,0
+BSVO.US,D,20241104,000000,21.43,21.715,21.43,21.5459,98702,0
+BSVO.US,D,20241105,000000,21.52,21.99,21.52,21.9708,92758,0
+BSVO.US,D,20241106,000000,23.06,23.7,23.06,23.62,266235,0
+BSVO.US,D,20241107,000000,23.59,23.6748,23.24,23.29,144019,0
+BSVO.US,D,20241108,000000,23.27,23.37,23.2,23.33,123675,0
+BSVO.US,D,20241111,000000,23.51,23.78,23.51,23.67,86597,0
+BSVO.US,D,20241112,000000,23.54,23.62,23.27,23.3433,99261,0
+BSVO.US,D,20241113,000000,23.4615,23.56,23.14,23.15,120568,0
+BSVO.US,D,20241114,000000,23.29,23.2999,22.8524,23.007,83055,0
+BSVO.US,D,20241115,000000,23.08,23.1,22.7,22.78,134194,0
+BSVO.US,D,20241118,000000,22.85,22.94,22.79,22.8066,92749,0
+BSVO.US,D,20241119,000000,22.53,22.79,22.5003,22.7578,141626,0
+BSVO.US,D,20241120,000000,22.76,22.79,22.5812,22.7775,117842,0
+BSVO.US,D,20241121,000000,22.9,23.21,22.88,23.1537,106478,0
+BSVO.US,D,20241122,000000,23.21,23.57,23.21,23.5362,115721,0
+BSVO.US,D,20241125,000000,23.77,24.2199,23.77,23.9,137506,0
+BSVO.US,D,20241126,000000,23.64,23.6976,23.52,23.62,88305,0
+BSVO.US,D,20241127,000000,23.73,23.9104,23.6,23.6158,117550,0
+BSVO.US,D,20241129,000000,23.72,23.8,23.56,23.6,37721,0
+BSVO.US,D,20241202,000000,23.55,23.84,23.47,23.79,137478,0
+BSVO.US,D,20241203,000000,23.7289,23.7289,23.5201,23.6231,107457,0
+BSVO.US,D,20241204,000000,23.59,23.73,23.48,23.67,115573,0
+BSVO.US,D,20241205,000000,23.67,23.75,23.47,23.47,149226,0
+BSVO.US,D,20241206,000000,23.58,23.58,23.2814,23.3591,115093,0
+BSVO.US,D,20241209,000000,23.53,23.7299,23.4,23.4047,86509,0
+BSVO.US,D,20241210,000000,23.41,23.67,23.28,23.48,130599,0
+BSVO.US,D,20241211,000000,23.68,23.779,23.5069,23.6506,194621,0
+BSVO.US,D,20241212,000000,23.54,23.58,23.31,23.3288,244114,0
+BSVO.US,D,20241213,000000,23.3,23.3,23.03,23.16,396285,0
+BSVO.US,D,20241216,000000,23.1,23.2399,23.07,23.11,159277,0
+BSVO.US,D,20241217,000000,22.96,23.07,22.81,22.85,238809,0
+BSVO.US,D,20241218,000000,23.06,23.07,21.75,21.9,146111,0
+BSVO.US,D,20241219,000000,21.92,21.9341,21.36,21.4,246959,0
+BSVO.US,D,20241220,000000,21.29,21.76,21.29,21.49,406306,0
+BSVO.US,D,20241223,000000,21.42,21.52,21.34,21.49,273392,0
+BSVO.US,D,20241224,000000,21.52,21.72,21.41,21.709,158321,0
+BSVO.US,D,20241226,000000,21.55,21.89,21.5,21.84,169935,0
+BSVO.US,D,20241227,000000,21.76,21.827,21.37,21.59,160086,0
+BSVO.US,D,20241230,000000,21.41,21.6,21.23,21.5321,235700,0
+BSVO.US,D,20241231,000000,21.61,21.83,21.56,21.65,222576,0
+BSVO.US,D,20250102,000000,21.86,21.9588,21.4512,21.58,299802,0
+BSVO.US,D,20250103,000000,21.69,21.71,21.41,21.68,119000,0
+BSVO.US,D,20250106,000000,21.79,21.95,21.6,21.6,166850,0
+BSVO.US,D,20250107,000000,21.71,21.75,21.3204,21.46,118867,0
+BSVO.US,D,20250108,000000,21.31,21.43,21.1379,21.37,132163,0
+BSVO.US,D,20250110,000000,21.21,21.24,20.86,21.06,334921,0
+BSVO.US,D,20250113,000000,20.9299,21.26,20.915,21.23,133840,0
+BSVO.US,D,20250114,000000,21.36,21.63,21.32,21.62,210480,0
+BSVO.US,D,20250115,000000,22.12,22.1258,21.89,22.0285,194553,0
+BSVO.US,D,20250116,000000,21.99,22.05,21.8805,22,346738,0
+BSVO.US,D,20250117,000000,22.11,22.163,21.96,22.0847,69709,0
+BSVO.US,D,20250121,000000,22.25,22.3284,22.25,22.28,198050,0
+BSVO.US,D,20250122,000000,22.22,22.22,22.0707,22.09,271577,0
+BSVO.US,D,20250123,000000,22.03,22.23,21.98,22.1492,195349,0
+BSVO.US,D,20250124,000000,22.12,22.27,22.08,22.2,100153,0
+BSVO.US,D,20250127,000000,22.07,22.44,21.89,22.21,134103,0
+BSVO.US,D,20250128,000000,22.13,22.17,21.96,22.06,143853,0
+BSVO.US,D,20250129,000000,22.0014,22.19,21.92,22.1537,208207,0
+BSVO.US,D,20250130,000000,22.29,22.38,22.1,22.23,199754,0
+BSVO.US,D,20250131,000000,22.16,22.27,21.84,21.95,110077,0
+BSVO.US,D,20250203,000000,21.47,21.8,21.35,21.5304,113947,0
+BSVO.US,D,20250204,000000,21.495,21.96,21.495,21.94,175858,0
+BSVO.US,D,20250205,000000,21.98,22.07,21.91,22.055,176991,0
+BSVO.US,D,20250206,000000,22.1477,22.176,21.98,22.0753,98719,0
+BSVO.US,D,20250207,000000,22.0022,22.02,21.71,21.77,186321,0
+BSVO.US,D,20250210,000000,21.89,21.91,21.76,21.84,109767,0
+BSVO.US,D,20250211,000000,21.785,22.035,21.7735,22.0108,146372,0
+BSVO.US,D,20250212,000000,21.7,21.79,21.635,21.68,138958,0
+BSVO.US,D,20250213,000000,21.74,21.89,21.6699,21.81,99716,0
+BSVO.US,D,20250214,000000,21.9963,22.08,21.83,21.87,129687,0
+BSVO.US,D,20250218,000000,21.89,21.98,21.8302,21.91,193984,0
+BSVO.US,D,20250219,000000,21.75,21.82,21.66,21.75,223118,0
+BSVO.US,D,20250220,000000,21.68,21.68,21.405,21.56,154288,0
+BSVO.US,D,20250221,000000,21.75,21.75,21.06,21.06,267119,0
+BSVO.US,D,20250224,000000,21.17,21.21,20.975,20.98,210402,0
+BSVO.US,D,20250225,000000,21.0495,21.11,20.86,20.9698,239174,0
+BSVO.US,D,20250226,000000,20.98,21.08,20.76,20.8621,208871,0
+BSVO.US,D,20250227,000000,20.87,20.87,20.58,20.61,134600,0
+BSVO.US,D,20250228,000000,20.67,20.77,20.5616,20.76,199943,0
+BSVO.US,D,20250303,000000,20.81,20.8199,20.1,20.2,285382,0
+BSVO.US,D,20250304,000000,19.92,20.14,19.64,19.83,552213,0
+BSVO.US,D,20250305,000000,19.825,19.935,19.58,19.8866,536907,0
+BSVO.US,D,20250306,000000,19.69,19.89,19.625,19.7855,358182,0
+BSVO.US,D,20250307,000000,19.76,19.96,19.61,19.8646,492626,0
+BSVO.US,D,20250310,000000,19.6242,19.73,19.1599,19.2744,726280,0
+BSVO.US,D,20250311,000000,19.37,19.4,19.04,19.19,1597112,0
+BSVO.US,D,20250312,000000,19.33,19.365,19.08,19.2223,1146396,0
+BSVO.US,D,20250313,000000,19.2735,19.37,18.94,19.02,374798,0
+BSVO.US,D,20250314,000000,19.1,19.48,19.1,19.47,533899,0
+BSVO.US,D,20250317,000000,19.47,19.6997,19.47,19.6645,295058,0
+BSVO.US,D,20250318,000000,19.6,19.65,19.52,19.63,350565,0
+BSVO.US,D,20250319,000000,19.67,20.035,19.655,19.93,247252,0
+BSVO.US,D,20250320,000000,19.78,20.055,19.78,19.86,168773,0
+BSVO.US,D,20250321,000000,19.69,19.755,19.53,19.64,287474,0
+BSVO.US,D,20250324,000000,19.95,20.07,19.9099,20.0594,216797,0
+BSVO.US,D,20250325,000000,20.04,20.065,19.9,19.9014,133406,0
+BSVO.US,D,20250326,000000,19.94,20.0578,19.796,19.89,88551,0
+BSVO.US,D,20250327,000000,19.82,20.02,19.79,19.95,190096,0
+BSVO.US,D,20250328,000000,19.89,19.919,19.4008,19.5,255207,0
+BSVO.US,D,20250331,000000,19.27,19.516,19.15,19.44,350517,0
+BSVO.US,D,20250401,000000,19.275,19.5899,19.21,19.46,300512,0
+BSVO.US,D,20250402,000000,19.31,19.72,19.31,19.72,250873,0
+BSVO.US,D,20250403,000000,18.88,18.9,18.2,18.2,274599,0
+BSVO.US,D,20250404,000000,17.51,17.525,16.89,17.4194,2835212,0
+BSVO.US,D,20250407,000000,16.85,18.02,16.64,17.246,1683787,0
+BSVO.US,D,20250408,000000,17.88,17.88,16.6,16.7772,1101388,0
+BSVO.US,D,20250409,000000,16.7379,18.33,16.55,18.16,668166,0
+BSVO.US,D,20250410,000000,17.7,17.7,16.89,17.3,920494,0
+BSVO.US,D,20250411,000000,17.21,17.44,16.9486,17.37,662449,0
+BSVO.US,D,20250414,000000,17.71,17.71,17.2389,17.54,619389,0
+BSVO.US,D,20250415,000000,17.49,17.69,17.48,17.49,779632,0
+BSVO.US,D,20250416,000000,17.48,17.64,17.33,17.47,461235,0
+BSVO.US,D,20250417,000000,17.58,17.81,17.54,17.74,366795,0
+BSVO.US,D,20250421,000000,17.64,17.64,17.29,17.46,421928,0
+BSVO.US,D,20250422,000000,17.65,17.94,17.53,17.87,487203,0
+BSVO.US,D,20250423,000000,18.31,18.54,18.005,18.07,441813,0
+BSVO.US,D,20250424,000000,18.05,18.41,18.04,18.4,215257,0
+BSVO.US,D,20250425,000000,18.26,18.38,18.14,18.37,205189,0
+BSVO.US,D,20250428,000000,18.38,18.475,18.21,18.44,191859,0
+BSVO.US,D,20250429,000000,18.39,18.585,18.27,18.56,444684,0
+BSVO.US,D,20250430,000000,18.27,18.39,18.04,18.32,479248,0
+BSVO.US,D,20250501,000000,18.39,18.5859,18.26,18.46,412760,0
+BSVO.US,D,20250502,000000,18.63,18.92,18.6,18.9,367821,0
+BSVO.US,D,20250505,000000,18.74,18.925,18.71,18.76,157137,0
+BSVO.US,D,20250506,000000,18.62,18.795,18.515,18.66,246156,0
+BSVO.US,D,20250507,000000,18.7516,18.78,18.52,18.59,407741,0
+BSVO.US,D,20250508,000000,18.81,19.175,18.78,19.07,205249,0
+BSVO.US,D,20250509,000000,19.11,19.17,19.005,19.13,344051,0
+BSVO.US,D,20250512,000000,19.79,20.065,19.7132,19.85,206883,0
+BSVO.US,D,20250513,000000,19.9722,20.095,19.9399,20.02,129930,0
+BSVO.US,D,20250514,000000,19.919,19.94,19.82,19.85,242538,0
+BSVO.US,D,20250515,000000,19.86,20,19.77,19.97,171395,0
+BSVO.US,D,20250516,000000,19.97,20.0799,19.9,20.03,140411,0
+BSVO.US,D,20250519,000000,19.79,19.94,19.7138,19.93,116432,0
+BSVO.US,D,20250520,000000,19.89,19.9887,19.86,19.92,194117,0
+BSVO.US,D,20250521,000000,19.72,19.72,19.3189,19.3336,185853,0
+BSVO.US,D,20250522,000000,19.32,19.42,19.2046,19.32,218550,0
+BSVO.US,D,20250523,000000,19.03,19.23,18.983,19.2004,105521,0
+BSVO.US,D,20250527,000000,19.42,19.75,19.35,19.74,136701,0
+BSVO.US,D,20250528,000000,19.71,19.71,19.495,19.5098,249163,0
+BSVO.US,D,20250529,000000,19.61,19.63,19.42,19.6149,145746,0
+BSVO.US,D,20250530,000000,19.47,19.605,19.42,19.48,246174,0
+BSVO.US,D,20250602,000000,19.495,19.495,19.28,19.4062,155464,0
+BSVO.US,D,20250603,000000,19.41,19.8199,19.31,19.76,232821,0
+BSVO.US,D,20250604,000000,19.74,19.81,19.57,19.57,247060,0
+BSVO.US,D,20250605,000000,19.6,19.67,19.45,19.6,134704,0
+BSVO.US,D,20250606,000000,19.861,19.861,19.75,19.83,267166,0
+BSVO.US,D,20250609,000000,19.98,20.155,19.94,20.05,166472,0
+BSVO.US,D,20250610,000000,20.18,20.355,20.17,20.2892,351267,0
+BSVO.US,D,20250611,000000,20.38,20.38,20.16,20.24,264091,0
+BSVO.US,D,20250612,000000,20.09,20.15,19.97,20.1254,254947,0
+BSVO.US,D,20250613,000000,19.9,20.01,19.73,19.79,420034,0
+BSVO.US,D,20250616,000000,19.92,20.06,19.86,19.9797,172859,0
+BSVO.US,D,20250617,000000,19.9,20.0342,19.86,19.86,246476,0
+BSVO.US,D,20250618,000000,19.8368,20.07,19.8368,19.8775,282924,0
+BSVO.US,D,20250620,000000,19.9868,20,19.78,19.83,180020,0
+BSVO.US,D,20250623,000000,19.815,20.05,19.6633,20.05,155065,0
+BSVO.US,D,20250624,000000,20.09,20.3,20.09,20.175,151688,0
+BSVO.US,D,20250625,000000,20.15,20.15,19.98,19.9963,304387,0
+BSVO.US,D,20250626,000000,20.08,20.375,20.08,20.35,139294,0
+BSVO.US,D,20250627,000000,20.47,20.56,20.31,20.47,271724,0
+BSVO.US,D,20250630,000000,20.48,20.485,20.38,20.38,269702,0
+BSVO.US,D,20250701,000000,20.31,21.17,20.31,20.9,341624,0
+BSVO.US,D,20250702,000000,20.97,21.33,20.9123,21.33,180572,0
+BSVO.US,D,20250703,000000,21.3598,21.5,21.3598,21.48,92501,0
+BSVO.US,D,20250707,000000,21.32,21.54,21.0909,21.17,218537,0
+BSVO.US,D,20250708,000000,21.19,21.53,21.19,21.41,319587,0
+BSVO.US,D,20250709,000000,21.45,21.47,21.235,21.445,165426,0
+BSVO.US,D,20250710,000000,21.45,21.815,21.4,21.69,187870,0
+BSVO.US,D,20250711,000000,21.51,21.5199,21.41,21.44,183980,0
+BSVO.US,D,20250714,000000,21.41,21.49,21.27,21.49,150771,0
+BSVO.US,D,20250715,000000,21.49,21.49,20.92,20.947,215246,0
+BSVO.US,D,20250716,000000,21.05,21.05,20.65,20.9968,165530,0
+BSVO.US,D,20250717,000000,21.2,21.34,21.15,21.3075,155057,0
+BSVO.US,D,20250718,000000,21.48,21.48,21.09,21.123,156375,0
+BSVO.US,D,20250721,000000,21.28,21.34,21.115,21.145,132077,0
+BSVO.US,D,20250722,000000,21.3,21.61,21.3,21.5504,153888,0
+BSVO.US,D,20250723,000000,21.64,21.92,21.63,21.917,141946,0
+BSVO.US,D,20250724,000000,21.84,21.84,21.445,21.4542,156197,0
+BSVO.US,D,20250725,000000,21.49,21.49,21.31,21.4759,101294,0
+BSVO.US,D,20250728,000000,21.48,21.56,21.41,21.5085,104154,0
+BSVO.US,D,20250729,000000,21.56,21.59,21.24,21.2899,140939,0
+BSVO.US,D,20250730,000000,21.26,21.3099,20.78,20.8977,171892,0
+BSVO.US,D,20250731,000000,20.7,20.76,20.54,20.6368,82252,0
+BSVO.US,D,20250801,000000,20.41,20.43,19.96,20.1277,224978,0
+BSVO.US,D,20250804,000000,20.25,20.52,20.2447,20.5,275179,0
+BSVO.US,D,20250805,000000,20.57,20.76,20.38,20.76,283308,0
+BSVO.US,D,20250806,000000,20.75,20.83,20.73,20.76,146830,0
+BSVO.US,D,20250807,000000,20.97,21.06,20.695,20.7612,436301,0
+BSVO.US,D,20250808,000000,20.85,20.96,20.78,20.8754,209120,0
+BSVO.US,D,20250811,000000,21.05,21.05,20.7631,20.89,129549,0
+BSVO.US,D,20250812,000000,21.02,21.62,21.02,21.59,114827,0
+BSVO.US,D,20250813,000000,21.65,22.14,21.65,22.11,182366,0
+BSVO.US,D,20250814,000000,21.83,21.86,21.61,21.83,140797,0
+BSVO.US,D,20250815,000000,21.85,21.85,21.6041,21.65,118842,0
+BSVO.US,D,20250818,000000,21.65,21.825,21.6,21.75,179615,0
+BSVO.US,D,20250819,000000,21.75,22,21.68,21.78,220727,0
+BSVO.US,D,20250820,000000,21.7538,21.8,21.6228,21.67,320428,0
+BSVO.US,D,20250821,000000,21.57,21.75,21.5,21.71,202515,0
+BSVO.US,D,20250822,000000,21.82,22.73,21.82,22.72,106677,0
+BSVO.US,D,20250825,000000,22.62,22.69,22.55,22.55,154067,0
+BSVO.US,D,20250826,000000,22.57,22.76,22.55,22.6934,178827,0
+BSVO.US,D,20250827,000000,22.64,22.86,22.64,22.84,143258,0
+BSVO.US,D,20250828,000000,22.93,22.93,22.68,22.8309,156673,0
+BSVO.US,D,20250829,000000,22.8373,22.905,22.77,22.9,212244,0
+BSVO.US,D,20250902,000000,22.57,22.735,22.52,22.71,167064,0
+BSVO.US,D,20250903,000000,22.65,22.75,22.57,22.65,176036,0
+BSVO.US,D,20250904,000000,22.666,22.99,22.64,22.97,183555,0
+BSVO.US,D,20250905,000000,23.03,23.278,22.84,23.05,121983,0
+BSVO.US,D,20250908,000000,23.11,23.11,22.79,23.01,198135,0
+BSVO.US,D,20250909,000000,22.94,22.97,22.7015,22.74,174816,0
+BSVO.US,D,20250910,000000,22.81,22.81,22.62,22.68,171085,0
+BSVO.US,D,20250911,000000,22.67,23.13,22.67,23.13,135064,0
+BSVO.US,D,20250912,000000,23.01,23.04,22.81,22.81,192168,0
+BSVO.US,D,20250915,000000,22.93,23.04,22.88,22.95,237701,0
+BSVO.US,D,20250916,000000,22.93,22.93,22.75,22.85,209892,0
+BSVO.US,D,20250917,000000,22.94,23.49,22.82,22.91,358878,0
+BSVO.US,D,20250918,000000,22.9802,23.39,22.96,23.35,341722,0
+BSVO.US,D,20250919,000000,23.28,23.2801,22.89,22.9097,173194,0
+BSVO.US,D,20250922,000000,22.89,22.9836,22.81,22.89,157956,0
+BSVO.US,D,20250923,000000,22.9816,23.29,22.89,22.91,135865,0
+BSVO.US,D,20250924,000000,22.94,23.1,22.82,22.87,141631,0
+BSVO.US,D,20250925,000000,22.74,22.75,22.57,22.6495,191919,0
+BSVO.US,D,20250926,000000,22.71,22.88,22.71,22.83,254587,0
+BSVO.US,D,20250929,000000,22.97,22.97,22.59,22.66,284645,0
+BSVO.US,D,20250930,000000,22.6,22.69,22.4167,22.6513,178111,0
+BSVO.US,D,20251001,000000,22.62,22.755,22.52,22.6875,211481,0
+BSVO.US,D,20251002,000000,22.67,22.7,22.465,22.635,280319,0
+BSVO.US,D,20251003,000000,22.775,23.06,22.775,22.9,131532,0
+BSVO.US,D,20251006,000000,23.03,23.0888,22.81,22.81,159022,0
+BSVO.US,D,20251007,000000,22.78,22.81,22.48,22.51,154801,0
+BSVO.US,D,20251008,000000,22.53,22.6575,22.52,22.59,132769,0
+BSVO.US,D,20251009,000000,22.61,22.61,22.315,22.3424,104010,0
+BSVO.US,D,20251010,000000,22.439,22.48,21.6,21.6033,243413,0
+BSVO.US,D,20251013,000000,21.96,22.05,21.79,22.0401,113071,0
+BSVO.US,D,20251014,000000,21.77,22.5648,21.77,22.4978,216226,0
+BSVO.US,D,20251015,000000,22.56,22.72,22.34,22.4988,162736,0
+BSVO.US,D,20251016,000000,22.48,22.49,21.94,22.05,181335,0
+BSVO.US,D,20251017,000000,21.97,22.11,21.96,22.01,187577,0
+BSVO.US,D,20251020,000000,22.29,22.49,22.26,22.49,75893,0
+BSVO.US,D,20251021,000000,22.4,22.58,22.36,22.5,96046,0
+BSVO.US,D,20251022,000000,22.53,22.61,22.3464,22.49,137560,0
+BSVO.US,D,20251023,000000,22.61,22.82,22.55,22.75,129587,0
+BSVO.US,D,20251024,000000,22.92,23.09,22.92,22.95,64855,0
+BSVO.US,D,20251027,000000,23.08,23.1,22.85,22.88,102987,0
+BSVO.US,D,20251028,000000,22.72,22.85,22.6402,22.7638,144361,0
+BSVO.US,D,20251029,000000,22.73,22.925,22.32,22.4784,146868,0
+BSVO.US,D,20251030,000000,22.41,22.57,22.31,22.32,163866,0
+BSVO.US,D,20251031,000000,22.17,22.38,22.11,22.3528,151631,0
+BSVO.US,D,20251103,000000,22.37,22.46,22.155,22.4573,152393,0
+BSVO.US,D,20251104,000000,22.18,22.355,22.1555,22.2435,139378,0
+BSVO.US,D,20251105,000000,22.31,22.7,22.29,22.6219,94775,0
+BSVO.US,D,20251106,000000,22.66,22.66,22.28,22.3019,227815,0
+BSVO.US,D,20251107,000000,22.24,22.47,22.2,22.4374,142721,0
+BSVO.US,D,20251110,000000,22.62,22.76,22.5075,22.65,197211,0
+BSVO.US,D,20251111,000000,22.67,22.83,22.67,22.8,113685,0
+BSVO.US,D,20251112,000000,22.81,22.99,22.81,22.815,129300,0
+BSVO.US,D,20251113,000000,22.78,22.86,22.3873,22.4633,165363,0
+BSVO.US,D,20251114,000000,22.26,22.47,22.187,22.45,176618,0
+BSVO.US,D,20251117,000000,22.37,22.44,21.84,21.8724,168253,0
+BSVO.US,D,20251118,000000,21.73,22.06,21.73,21.9929,292576,0
+BSVO.US,D,20251119,000000,21.96,22.085,21.79,21.9154,247227,0
+BSVO.US,D,20251120,000000,22.16,22.3301,21.6,21.6059,163201,0
+BSVO.US,D,20251121,000000,21.62,22.515,21.62,22.3834,383967,0
+BSVO.US,D,20251124,000000,22.33,22.61,22.2601,22.5667,175144,0
+BSVO.US,D,20251125,000000,22.87,23.26,22.695,23.21,213285,0
+BSVO.US,D,20251126,000000,23.09,23.51,23.09,23.34,172757,0
+BSVO.US,D,20251128,000000,23.32,23.39,23.29,23.3492,49417,0
+BSVO.US,D,20251201,000000,23.09,23.4999,23.09,23.3496,110003,0
+BSVO.US,D,20251202,000000,23.37,23.4716,23.27,23.39,183454,0
+BSVO.US,D,20251203,000000,23.5,23.83,23.5,23.8231,171338,0
+BSVO.US,D,20251204,000000,23.77,23.8405,23.66,23.7332,139768,0
+BSVO.US,D,20251205,000000,23.76,23.88,23.66,23.66,150563,0
+BSVO.US,D,20251208,000000,23.73,23.79,23.61,23.64,237301,0
+BSVO.US,D,20251209,000000,23.63,23.88,23.63,23.77,168596,0
+BSVO.US,D,20251210,000000,23.83,24.47,23.8,24.3,185724,0
+BSVO.US,D,20251211,000000,24.32,24.57,24.3,24.55,136202,0
+BSVO.US,D,20251212,000000,24.51,24.605,24.3065,24.3411,126555,0
+BSVO.US,D,20251215,000000,24.42,24.44,24.23,24.3,185967,0
+BSVO.US,D,20251216,000000,23.94,23.98,23.71,23.8,125262,0
+BSVO.US,D,20251217,000000,23.71,24.045,23.71,23.78,325309,0
+BSVO.US,D,20251218,000000,24.005,24.07,23.81,23.8586,342326,0
+BSVO.US,D,20251219,000000,23.9,23.9,23.67,23.76,219134,0
+BSVO.US,D,20251222,000000,23.94,23.988,23.77,23.7856,227925,0
+BSVO.US,D,20251223,000000,23.75,23.75,23.6521,23.68,205500,0
+BSVO.US,D,20251224,000000,23.57,23.7372,23.57,23.71,111252,0
+BSVO.US,D,20251226,000000,23.7,23.7,23.58,23.6791,127578,0
+BSVO.US,D,20251229,000000,23.69,23.69,23.54,23.6,146461,0
+BSVO.US,D,20251230,000000,23.61,23.61,23.5,23.51,204779,0
+BSVO.US,D,20251231,000000,23.43,23.48,23.29,23.3,198588,0
+BSVO.US,D,20260102,000000,23.41,23.465,23.18,23.4,140902,0
+BSVO.US,D,20260105,000000,23.58,23.912,23.5601,23.71,142842,0
+BSVO.US,D,20260106,000000,23.71,24.06,23.63,24.0558,244423,0
+BSVO.US,D,20260107,000000,24.13,24.13,23.82,23.9541,177278,0
+BSVO.US,D,20260108,000000,23.77,24.535,23.77,24.4525,177898,0
+BSVO.US,D,20260109,000000,24.5,24.57,24.19,24.49,159189,0
+BSVO.US,D,20260112,000000,24.28,24.53,24.28,24.5018,148297,0
+BSVO.US,D,20260113,000000,24.52,24.709,24.52,24.5666,206151,0
+BSVO.US,D,20260114,000000,24.51,24.81,24.51,24.77,142223,0
+BSVO.US,D,20260115,000000,24.68,25.14,24.68,25.1139,248630,0
+BSVO.US,D,20260116,000000,25.16,25.16,24.9,24.935,99016,0
+BSVO.US,D,20260120,000000,24.56,24.74,24.46,24.56,152247,0
+BSVO.US,D,20260121,000000,24.72,25.43,24.72,25.37,142651,0
+BSVO.US,D,20260122,000000,25.36,25.7629,25.36,25.5,226710,0
+BSVO.US,D,20260123,000000,25.54,25.54,25,25.03,188644,0
+BSVO.US,D,20260126,000000,25.1,25.17,24.87,24.9812,195329,0
+BSVO.US,D,20260127,000000,24.95,25.065,24.9,25.0239,140632,0
+BSVO.US,D,20260128,000000,25.13,25.15,24.79,24.84,143316,0
+BSVO.US,D,20260129,000000,25.01,25.25,24.82,25.19,116062,0
+BSVO.US,D,20260130,000000,24.7,25.25,24.7,25.2,177530,0
+BSVO.US,D,20260202,000000,25.07,25.73,25.07,25.6083,206847,0
+BSVO.US,D,20260203,000000,25.59,25.935,25.51,25.8355,746018,0
+BSVO.US,D,20260204,000000,26,26.22,25.87,26.0519,192043,0
+BSVO.US,D,20260205,000000,25.87,26.06,25.6701,25.7863,219313,0
+BSVO.US,D,20260206,000000,26,26.58,25.965,26.52,193972,0
+BSVO.US,D,20260209,000000,26.53,26.67,26.31,26.4945,230230,0
+BSVO.US,D,20260210,000000,26.4899,26.54,26.35,26.3623,239860,0
+BSVO.US,D,20260211,000000,26.5,26.73,26.24,26.4065,148496,0
+BSVO.US,D,20260212,000000,26.54,26.66,25.6834,25.9798,120225,0
+BSVO.US,D,20260213,000000,26.03,26.41,25.84,26.289,128535,0
+BSVO.US,D,20260217,000000,26.36,26.48,25.97,26.2814,304086,0
+BSVO.US,D,20260218,000000,26.33,26.66,26.33,26.41,138864,0

daily/us/nasdaq etfs/buld.us.txt

@@ -0,0 +1,787 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BULD.US,D,20220509,000000,19.15,19.15,18.62,18.62,822,0
+BULD.US,D,20220510,000000,18.7,18.7,18.2,18.3435,400,0
+BULD.US,D,20220511,000000,18.49,18.5156,17.8395,17.8395,200,0
+BULD.US,D,20220512,000000,17.78,18.1016,17.78,18.1016,500,0
+BULD.US,D,20220513,000000,18.77,18.9235,18.715,18.9235,600,0
+BULD.US,D,20220516,000000,18.72,18.72,18.6373,18.6373,683,0
+BULD.US,D,20220517,000000,19.36,19.36,19.28,19.3409,13659,0
+BULD.US,D,20220518,000000,18.62,18.62,18.62,18.62,10,0
+BULD.US,D,20220519,000000,18.925,18.925,18.925,18.925,5,0
+BULD.US,D,20220520,000000,18.8973,18.8973,18.8973,18.8973,10,0
+BULD.US,D,20220523,000000,19.0935,19.0935,19.0935,19.0935,10,0
+BULD.US,D,20220524,000000,18.65,18.65,18.65,18.65,10,0
+BULD.US,D,20220525,000000,18.9,18.9,18.8579,18.8579,100,0
+BULD.US,D,20220526,000000,19.3097,19.3097,19.3097,19.3097,1,0
+BULD.US,D,20220527,000000,20.0514,20.0514,20.0514,20.0514,2,0
+BULD.US,D,20220531,000000,19.9328,19.9328,19.9328,19.9328,12,0
+BULD.US,D,20220601,000000,19.6467,19.6467,19.6467,19.6467,7,0
+BULD.US,D,20220602,000000,20.2469,20.2469,20.2469,20.2469,2,0
+BULD.US,D,20220603,000000,19.82,19.82,19.82,19.82,2,0
+BULD.US,D,20220606,000000,20.04,20.04,19.82,19.8693,540,0
+BULD.US,D,20220607,000000,19.97,19.97,19.97,19.97,10,0
+BULD.US,D,20220608,000000,19.76,19.76,19.76,19.76,156,0
+BULD.US,D,20220609,000000,19.1941,19.1941,19.1941,19.1941,10,0
+BULD.US,D,20220610,000000,18.88,18.88,18.5034,18.5034,254,0
+BULD.US,D,20220613,000000,17.47,17.47,17.47,17.47,82,0
+BULD.US,D,20220614,000000,17.3771,17.3771,17.3771,17.3771,17,0
+BULD.US,D,20220615,000000,17.93,17.93,17.79,17.8,2000,0
+BULD.US,D,20220616,000000,16.9927,16.9927,16.9927,16.9927,21,0
+BULD.US,D,20220617,000000,17.1,17.1452,17.07,17.1452,1200,0
+BULD.US,D,20220621,000000,17.447,17.447,17.447,17.447,1,0
+BULD.US,D,20220622,000000,17.4178,17.4178,17.4178,17.4178,1,0
+BULD.US,D,20220623,000000,17.6702,17.6702,17.6702,17.6702,73,0
+BULD.US,D,20220624,000000,18.2953,18.2953,18.2953,18.2953,1,0
+BULD.US,D,20220627,000000,18.085,18.085,18.085,18.085,2,0
+BULD.US,D,20220628,000000,17.625,17.625,17.625,17.625,2,0
+BULD.US,D,20220629,000000,17.37,17.37,17.37,17.37,2,0
+BULD.US,D,20220630,000000,17.1916,17.1916,17.1916,17.1916,1,0
+BULD.US,D,20220701,000000,17.0233,17.0233,17.0233,17.0233,42,0
+BULD.US,D,20220705,000000,17.0731,17.0731,17.0731,17.0731,19,0
+BULD.US,D,20220706,000000,16.9571,16.9571,16.9571,16.9571,2,0
+BULD.US,D,20220707,000000,17.53,17.53,17.53,17.53,2,0
+BULD.US,D,20220708,000000,17.6063,17.6063,17.6063,17.6063,2,0
+BULD.US,D,20220711,000000,17.105,17.105,17.105,17.105,1,0
+BULD.US,D,20220712,000000,17,17,17,17,14,0
+BULD.US,D,20220713,000000,17.05,17.05,17.05,17.05,1,0
+BULD.US,D,20220714,000000,17.0528,17.0528,17.0528,17.0528,1,0
+BULD.US,D,20220715,000000,17.4203,17.4203,17.4203,17.4203,1,0
+BULD.US,D,20220718,000000,17.385,17.385,17.385,17.385,2,0
+BULD.US,D,20220719,000000,18.045,18.045,18.045,18.045,2,0
+BULD.US,D,20220720,000000,18.535,18.535,18.535,18.535,2,0
+BULD.US,D,20220721,000000,18.885,18.885,18.885,18.885,2,0
+BULD.US,D,20220722,000000,18.6319,18.6319,18.6319,18.6319,17,0
+BULD.US,D,20220725,000000,18.535,18.535,18.535,18.535,16,0
+BULD.US,D,20220726,000000,18.16,18.16,18.16,18.16,16,0
+BULD.US,D,20220727,000000,18.9128,18.9128,18.9128,18.9128,52,0
+BULD.US,D,20220728,000000,19.355,19.355,19.355,19.355,2,0
+BULD.US,D,20220729,000000,19.62,19.62,19.62,19.62,2,0
+BULD.US,D,20220801,000000,19.7405,19.7405,19.7405,19.7405,2,0
+BULD.US,D,20220802,000000,19.6159,19.6159,19.6159,19.6159,2,0
+BULD.US,D,20220803,000000,19.9855,19.9855,19.9855,19.9855,2,0
+BULD.US,D,20220804,000000,20.195,20.195,20.195,20.195,27,0
+BULD.US,D,20220805,000000,19.9405,19.9405,19.9405,19.9405,7,0
+BULD.US,D,20220808,000000,19.9678,19.9678,19.9678,19.9678,2,0
+BULD.US,D,20220809,000000,19.235,19.2547,19.235,19.2547,249,0
+BULD.US,D,20220810,000000,20.11,20.11,20.11,20.11,1,0
+BULD.US,D,20220811,000000,20.1892,20.1892,20.1858,20.1858,502,0
+BULD.US,D,20220812,000000,20.5918,20.5918,20.5918,20.5918,14,0
+BULD.US,D,20220815,000000,20.54,20.58,20.54,20.58,530,0
+BULD.US,D,20220816,000000,20.435,20.435,20.435,20.435,63,0
+BULD.US,D,20220817,000000,20.08,20.08,19.9,19.9,545,0
+BULD.US,D,20220818,000000,20.1046,20.1046,20.1046,20.1046,500,0
+BULD.US,D,20220819,000000,19.526,19.526,19.526,19.526,151,0
+BULD.US,D,20220822,000000,18.7928,18.7928,18.7928,18.7928,10,0
+BULD.US,D,20220823,000000,18.66,18.66,18.66,18.66,2,0
+BULD.US,D,20220824,000000,19.07,19.125,19.07,19.125,902,0
+BULD.US,D,20220825,000000,19.24,19.24,19.24,19.24,2,0
+BULD.US,D,20220826,000000,18.4636,18.4636,18.4636,18.4636,1,0
+BULD.US,D,20220829,000000,18.2445,18.2445,18.2445,18.2445,1,0
+BULD.US,D,20220830,000000,18.08,18.0882,18.08,18.0882,220,0
+BULD.US,D,20220831,000000,18.03,18.03,17.9782,17.9782,1116,0
+BULD.US,D,20220901,000000,17.5891,17.5891,17.5891,17.5891,197,0
+BULD.US,D,20220902,000000,17.4266,17.4266,17.4266,17.4266,60,0
+BULD.US,D,20220906,000000,17.3507,17.3507,17.3507,17.3507,94,0
+BULD.US,D,20220907,000000,17.7164,17.7164,17.7164,17.7164,10,0
+BULD.US,D,20220908,000000,17.9107,17.9107,17.9107,17.9107,50,0
+BULD.US,D,20220909,000000,18.33,18.33,18.33,18.33,27,0
+BULD.US,D,20220912,000000,18.48,18.5212,18.39,18.5212,2705,0
+BULD.US,D,20220914,000000,17.66,17.66,17.66,17.66,23,0
+BULD.US,D,20220915,000000,17.3091,17.3091,17.3091,17.3091,4,0
+BULD.US,D,20220916,000000,16.9039,17.0662,16.9039,17.0662,465,0
+BULD.US,D,20220919,000000,17.15,17.15,17.15,17.15,17,0
+BULD.US,D,20220920,000000,16.76,16.81,16.7547,16.7547,971,0
+BULD.US,D,20220921,000000,16.97,16.97,16.7297,16.7297,710,0
+BULD.US,D,20220922,000000,16.3839,16.5,16.3388,16.3388,1050,0
+BULD.US,D,20220923,000000,15.785,15.9134,15.785,15.9134,380,0
+BULD.US,D,20220926,000000,15.8187,15.8187,15.8187,15.8187,4,0
+BULD.US,D,20220927,000000,15.74,15.74,15.74,15.74,2,0
+BULD.US,D,20220928,000000,16.3141,16.3141,16.3141,16.3141,1,0
+BULD.US,D,20220929,000000,15.9075,15.9075,15.9075,15.9075,1,0
+BULD.US,D,20220930,000000,15.7481,15.7481,15.7481,15.7481,499,0
+BULD.US,D,20221003,000000,16.2582,16.2582,16.2582,16.2582,8,0
+BULD.US,D,20221004,000000,16.79,16.84,16.77,16.84,938,0
+BULD.US,D,20221005,000000,16.94,17.015,16.9166,16.9166,1435,0
+BULD.US,D,20221006,000000,16.8931,16.8931,16.8931,16.8931,3,0
+BULD.US,D,20221007,000000,16.28,16.28,16.0261,16.0261,1203,0
+BULD.US,D,20221010,000000,15.8432,15.8432,15.8432,15.8432,28,0
+BULD.US,D,20221011,000000,15.4585,15.4585,15.4585,15.4585,102,0
+BULD.US,D,20221012,000000,15.37,15.37,15.2648,15.2648,216,0
+BULD.US,D,20221013,000000,15.7791,15.7791,15.7791,15.7791,39,0
+BULD.US,D,20221014,000000,15.29,15.29,15.1363,15.1363,201,0
+BULD.US,D,20221017,000000,15.7078,15.7078,15.7078,15.7078,7,0
+BULD.US,D,20221018,000000,15.93,15.93,15.8825,15.8825,124,0
+BULD.US,D,20221019,000000,15.66,15.66,15.62,15.62,374,0
+BULD.US,D,20221020,000000,15.76,15.8868,15.76,15.8868,401,0
+BULD.US,D,20221021,000000,16.3185,16.3185,16.3185,16.3185,1,0
+BULD.US,D,20221024,000000,16.24,16.4787,16.24,16.4787,100,0
+BULD.US,D,20221025,000000,17.0234,17.0234,17.0234,17.0234,51,0
+BULD.US,D,20221026,000000,17.12,17.12,17.12,17.12,19,0
+BULD.US,D,20221027,000000,16.81,16.81,16.81,16.81,2,0
+BULD.US,D,20221028,000000,17.17,17.17,17.17,17.17,3,0
+BULD.US,D,20221031,000000,16.95,16.9976,16.95,16.9976,701,0
+BULD.US,D,20221101,000000,17.13,17.13,17.13,17.13,56,0
+BULD.US,D,20221102,000000,16.5046,16.5046,16.5046,16.5046,19,0
+BULD.US,D,20221103,000000,16.4233,16.4233,16.4233,16.4233,15,0
+BULD.US,D,20221104,000000,16.7398,16.7398,16.7398,16.7398,1,0
+BULD.US,D,20221107,000000,16.9476,16.9476,16.9476,16.9476,1,0
+BULD.US,D,20221108,000000,17.1,17.31,17.1,17.29,1302,0
+BULD.US,D,20221109,000000,17.17,17.17,16.9,16.9249,1312,0
+BULD.US,D,20221110,000000,17.94,18.3269,17.89,18.3269,900,0
+BULD.US,D,20221111,000000,18.46,19.0963,18.46,19.0963,401,0
+BULD.US,D,20221114,000000,18.888,18.888,18.888,18.888,2,0
+BULD.US,D,20221115,000000,19.24,19.24,19.216,19.216,160,0
+BULD.US,D,20221116,000000,18.7471,18.7471,18.7471,18.7471,1,0
+BULD.US,D,20221117,000000,18.645,18.645,18.645,18.645,1,0
+BULD.US,D,20221118,000000,18.5533,18.5533,18.5533,18.5533,5,0
+BULD.US,D,20221121,000000,18.16,18.16,18.16,18.16,77,0
+BULD.US,D,20221122,000000,18.5431,18.5431,18.5431,18.5431,10,0
+BULD.US,D,20221123,000000,18.58,18.58,18.0249,18.0249,701,0
+BULD.US,D,20221125,000000,18.68,18.68,18.68,18.68,53,0
+BULD.US,D,20221128,000000,18.2259,18.2259,18.2259,18.2259,1,0
+BULD.US,D,20221129,000000,18.09,18.09,17.92,17.92,602,0
+BULD.US,D,20221130,000000,18.05,18.6725,17.94,18.6725,601,0
+BULD.US,D,20221201,000000,18.99,18.99,18.99,18.99,1,0
+BULD.US,D,20221202,000000,18.8774,18.8774,18.8774,18.8774,400,0
+BULD.US,D,20221205,000000,18.5631,18.5631,18.5631,18.5631,2,0
+BULD.US,D,20221206,000000,18.1001,18.2084,18.1001,18.2084,618,0
+BULD.US,D,20221207,000000,18.1971,18.1971,18.1971,18.1971,1,0
+BULD.US,D,20221208,000000,18.2,18.2,18.2,18.2,24,0
+BULD.US,D,20221209,000000,18.41,18.41,18.41,18.41,2,0
+BULD.US,D,20221212,000000,18.6229,18.6229,18.6229,18.6229,56,0
+BULD.US,D,20221213,000000,19.44,19.44,19.08,19.08,112,0
+BULD.US,D,20221214,000000,18.97,18.97,18.97,18.97,18,0
+BULD.US,D,20221215,000000,18.07,18.07,18.07,18.07,28,0
+BULD.US,D,20221216,000000,18.0038,18.0038,18.0038,18.0038,42,0
+BULD.US,D,20221219,000000,18,18,17.47,17.47,114,0
+BULD.US,D,20221220,000000,17.6066,17.6066,17.6066,17.6066,1,0
+BULD.US,D,20221221,000000,17.86,17.86,17.65,17.65,702,0
+BULD.US,D,20221222,000000,17.395,17.395,17.395,17.395,82,0
+BULD.US,D,20221223,000000,17.3669,17.3669,17.3669,17.3669,2,0
+BULD.US,D,20221227,000000,17.2122,17.2122,17.2122,17.2122,22,0
+BULD.US,D,20221228,000000,16.9923,16.9923,16.9923,16.9923,55,0
+BULD.US,D,20221229,000000,17.5342,17.5342,17.5342,17.5342,1,0
+BULD.US,D,20221230,000000,17.4365,17.4365,17.4365,17.4365,2,0
+BULD.US,D,20230103,000000,17.5,17.5,17.3759,17.3759,602,0
+BULD.US,D,20230104,000000,17.7801,17.7801,17.7801,17.7801,1,0
+BULD.US,D,20230105,000000,17.5934,17.5934,17.5934,17.5934,1,0
+BULD.US,D,20230106,000000,18,18.2194,18,18.2194,700,0
+BULD.US,D,20230109,000000,18.49,18.4914,18.46,18.4914,1141,0
+BULD.US,D,20230110,000000,18.7099,18.7099,18.7099,18.7099,11,0
+BULD.US,D,20230111,000000,18.94,19.1006,18.94,19.1006,800,0
+BULD.US,D,20230112,000000,19.32,19.32,19.32,19.32,1,0
+BULD.US,D,20230113,000000,19.3344,19.4528,19.33,19.4528,200,0
+BULD.US,D,20230117,000000,19.45,19.5511,19.45,19.5511,401,0
+BULD.US,D,20230118,000000,19.58,19.58,19.39,19.39,949,0
+BULD.US,D,20230119,000000,19.3,19.3,19.06,19.06,131,0
+BULD.US,D,20230120,000000,19.24,19.24,19.23,19.23,153,0
+BULD.US,D,20230123,000000,19.7878,19.7878,19.7878,19.7878,42,0
+BULD.US,D,20230124,000000,19.7061,19.7061,19.51,19.51,141,0
+BULD.US,D,20230125,000000,19.4299,19.639,19.4299,19.639,139,0
+BULD.US,D,20230126,000000,19.7499,19.8159,19.7499,19.8159,150,0
+BULD.US,D,20230127,000000,19.83,19.83,19.83,19.83,7,0
+BULD.US,D,20230130,000000,19.79,19.79,19.5637,19.5637,429,0
+BULD.US,D,20230131,000000,19.8771,19.8771,19.8771,19.8771,16,0
+BULD.US,D,20230201,000000,20.01,20.49,19.97,20.49,285,0
+BULD.US,D,20230202,000000,21.2799,21.2799,21.1603,21.1603,164,0
+BULD.US,D,20230203,000000,21.09,21.16,20.8282,20.8282,1607,0
+BULD.US,D,20230206,000000,20.62,20.63,20.43,20.452,3168,0
+BULD.US,D,20230207,000000,20.19,20.7061,20.19,20.7061,802,0
+BULD.US,D,20230208,000000,20.19,20.4099,20.19,20.2962,1567,0
+BULD.US,D,20230209,000000,20.32,20.32,20.32,20.32,151,0
+BULD.US,D,20230210,000000,20.09,20.09,20.09,20.09,75,0
+BULD.US,D,20230213,000000,20.1473,20.15,20.1473,20.15,705,0
+BULD.US,D,20230214,000000,20.11,20.45,20.11,20.45,144,0
+BULD.US,D,20230215,000000,20.611,20.611,20.611,20.611,2,0
+BULD.US,D,20230216,000000,20.3281,20.37,20.3281,20.3343,262,0
+BULD.US,D,20230217,000000,20.1,20.1,20.04,20.04,908,0
+BULD.US,D,20230221,000000,19.4906,19.4906,19.4906,19.4906,29,0
+BULD.US,D,20230222,000000,19.45,19.45,19.3619,19.3619,601,0
+BULD.US,D,20230223,000000,19.37,19.7003,19.37,19.7003,1400,0
+BULD.US,D,20230224,000000,19.25,19.26,19.1288,19.1288,704,0
+BULD.US,D,20230227,000000,19.305,19.305,19.305,19.305,83,0
+BULD.US,D,20230228,000000,19.3918,19.3918,19.3918,19.3918,1,0
+BULD.US,D,20230301,000000,19.55,19.55,19.5029,19.5029,600,0
+BULD.US,D,20230302,000000,19.7526,19.7526,19.7526,19.7526,3,0
+BULD.US,D,20230303,000000,20.11,20.11,20.11,20.11,6,0
+BULD.US,D,20230306,000000,20.19,20.19,20.19,20.19,99,0
+BULD.US,D,20230307,000000,19.865,19.865,19.865,19.865,5,0
+BULD.US,D,20230308,000000,20.0747,20.0747,20.0747,20.0747,152,0
+BULD.US,D,20230309,000000,19.75,19.75,19.75,19.75,3,0
+BULD.US,D,20230310,000000,19.7,19.7,19.3532,19.3532,102,0
+BULD.US,D,20230313,000000,19.3989,19.3989,19.3565,19.3565,105,0
+BULD.US,D,20230314,000000,19.5907,19.5907,19.5907,19.5907,3,0
+BULD.US,D,20230315,000000,19,19.12,19,19.12,243,0
+BULD.US,D,20230316,000000,19.6319,19.7594,19.6,19.7594,275,0
+BULD.US,D,20230317,000000,19.53,19.53,19.53,19.53,50,0
+BULD.US,D,20230320,000000,19.6605,19.6605,19.6605,19.6605,100,0
+BULD.US,D,20230321,000000,19.9007,19.9007,19.9007,19.9007,80,0
+BULD.US,D,20230322,000000,19.6571,19.6571,19.6571,19.6571,103,0
+BULD.US,D,20230323,000000,20.08,20.08,19.894,19.894,325,0
+BULD.US,D,20230324,000000,19.6946,19.6946,19.6946,19.6946,1,0
+BULD.US,D,20230327,000000,19.775,19.775,19.6753,19.6753,202,0
+BULD.US,D,20230328,000000,19.5201,19.5201,19.5201,19.5201,1,0
+BULD.US,D,20230329,000000,20.0238,20.0238,20.0238,20.0238,10,0
+BULD.US,D,20230330,000000,20.3853,20.3853,20.3853,20.3853,48,0
+BULD.US,D,20230331,000000,20.65,20.7023,20.65,20.7023,413,0
+BULD.US,D,20230403,000000,20.56,20.5608,20.4599,20.5608,459,0
+BULD.US,D,20230404,000000,20.2147,20.2147,20.2147,20.2147,51,0
+BULD.US,D,20230405,000000,19.745,19.745,19.745,19.745,138,0
+BULD.US,D,20230406,000000,19.5833,19.5833,19.5833,19.5833,4,0
+BULD.US,D,20230410,000000,19.8,19.8,19.8,19.8,2,0
+BULD.US,D,20230411,000000,19.92,19.92,19.815,19.815,394,0
+BULD.US,D,20230412,000000,19.6426,19.6426,19.6426,19.6426,110,0
+BULD.US,D,20230413,000000,19.91,19.91,19.91,19.91,101,0
+BULD.US,D,20230414,000000,19.7,19.715,19.7,19.715,110,0
+BULD.US,D,20230417,000000,19.7053,19.7053,19.7053,19.7053,188,0
+BULD.US,D,20230418,000000,19.6749,19.6749,19.6749,19.6749,75,0
+BULD.US,D,20230419,000000,19.52,19.52,19.4101,19.46,1718,0
+BULD.US,D,20230420,000000,19.37,19.64,19.37,19.64,5595,0
+BULD.US,D,20230421,000000,19.6548,19.6548,19.6548,19.6548,30,0
+BULD.US,D,20230424,000000,19.6643,19.6643,19.6643,19.6643,7,0
+BULD.US,D,20230425,000000,19.195,19.195,19.195,19.195,25,0
+BULD.US,D,20230426,000000,19.0313,19.0313,19.0313,19.0313,25,0
+BULD.US,D,20230427,000000,19.51,19.5198,19.51,19.5198,103,0
+BULD.US,D,20230428,000000,19.58,19.63,19.58,19.63,127,0
+BULD.US,D,20230501,000000,19.7184,19.7184,19.7184,19.7184,50,0
+BULD.US,D,20230502,000000,19.4724,19.4724,19.4724,19.4724,15,0
+BULD.US,D,20230503,000000,19.6,19.6129,19.6,19.6129,396,0
+BULD.US,D,20230504,000000,19.6,19.6,19.2477,19.2477,5091,0
+BULD.US,D,20230505,000000,19.585,19.585,19.585,19.585,105,0
+BULD.US,D,20230508,000000,19.5159,19.5159,19.5159,19.5159,5,0
+BULD.US,D,20230509,000000,19.3629,19.3629,19.3629,19.3629,5,0
+BULD.US,D,20230510,000000,19.5466,19.5466,19.5466,19.5466,21,0
+BULD.US,D,20230511,000000,19.395,19.395,19.395,19.395,5,0
+BULD.US,D,20230512,000000,19.4227,19.4227,19.4227,19.4227,10,0
+BULD.US,D,20230515,000000,19.6945,19.6945,19.6945,19.6945,47,0
+BULD.US,D,20230516,000000,19.625,19.625,19.625,19.625,13,0
+BULD.US,D,20230517,000000,19.945,19.945,19.945,19.945,14,0
+BULD.US,D,20230518,000000,20.36,20.36,20.36,20.36,404,0
+BULD.US,D,20230519,000000,20.245,20.245,20.245,20.245,41,0
+BULD.US,D,20230522,000000,20.4512,20.4512,20.4512,20.4512,13,0
+BULD.US,D,20230523,000000,20.34,20.34,20.12,20.12,140,0
+BULD.US,D,20230524,000000,19.8388,19.8388,19.8388,19.8388,7,0
+BULD.US,D,20230525,000000,20.13,20.2197,20.13,20.2197,217,0
+BULD.US,D,20230526,000000,20.6156,20.7,20.6156,20.7,494,0
+BULD.US,D,20230530,000000,20.83,20.83,20.68,20.7079,428,0
+BULD.US,D,20230531,000000,20.5876,20.5876,20.5876,20.5876,6,0
+BULD.US,D,20230601,000000,20.87,20.87,20.87,20.87,70,0
+BULD.US,D,20230602,000000,21.3099,21.3099,21.285,21.285,402,0
+BULD.US,D,20230605,000000,21.2908,21.2908,21.2908,21.2908,22,0
+BULD.US,D,20230606,000000,21.3,21.4337,21.27,21.4337,650,0
+BULD.US,D,20230607,000000,21.23,21.23,21.19,21.19,328,0
+BULD.US,D,20230608,000000,21.28,21.28,21.28,21.28,7,0
+BULD.US,D,20230609,000000,21.2558,21.2558,21.2558,21.2558,3,0
+BULD.US,D,20230612,000000,21.6396,21.6396,21.6396,21.6396,5,0
+BULD.US,D,20230613,000000,21.94,21.9593,21.8854,21.8854,1040,0
+BULD.US,D,20230614,000000,21.7649,21.7649,21.7649,21.7649,53,0
+BULD.US,D,20230615,000000,21.925,21.925,21.925,21.925,11,0
+BULD.US,D,20230616,000000,21.71,21.71,21.71,21.71,15,0
+BULD.US,D,20230620,000000,21.5205,21.5205,21.5205,21.5205,31,0
+BULD.US,D,20230621,000000,21.39,21.39,21.39,21.39,4,0
+BULD.US,D,20230622,000000,21.19,21.19,21.19,21.19,1,0
+BULD.US,D,20230623,000000,20.6994,20.6994,20.6994,20.6994,49,0
+BULD.US,D,20230626,000000,20.7234,20.7234,20.7234,20.7234,40,0
+BULD.US,D,20230627,000000,21.2154,21.2154,21.2154,21.2154,1,0
+BULD.US,D,20230628,000000,21.2602,21.2602,21.2602,21.2602,35,0
+BULD.US,D,20230629,000000,21.3892,21.3892,21.3892,21.3892,26,0
+BULD.US,D,20230630,000000,21.66,21.66,21.66,21.66,121,0
+BULD.US,D,20230703,000000,21.5638,21.5638,21.5638,21.5638,3,0
+BULD.US,D,20230705,000000,21.2,21.28,21.09,21.17,869,0
+BULD.US,D,20230706,000000,20.8534,20.8534,20.8534,20.8534,10,0
+BULD.US,D,20230707,000000,21.2,21.2,21.0451,21.0451,584,0
+BULD.US,D,20230710,000000,21.27,21.45,21.27,21.45,5132,0
+BULD.US,D,20230711,000000,21.57,21.62,21.57,21.5725,438,0
+BULD.US,D,20230712,000000,21.8584,21.8652,21.8584,21.8652,1038,0
+BULD.US,D,20230713,000000,22.36,22.36,22.36,22.36,11,0
+BULD.US,D,20230714,000000,22.1867,22.1867,22.1867,22.1867,24,0
+BULD.US,D,20230717,000000,22.2,22.38,22.2,22.3769,961,0
+BULD.US,D,20230718,000000,22.47,22.5241,22.47,22.5241,352,0
+BULD.US,D,20230719,000000,22.37,22.37,22.37,22.37,63,0
+BULD.US,D,20230720,000000,21.81,21.81,21.7101,21.76,411,0
+BULD.US,D,20230721,000000,21.87,21.87,21.73,21.73,229,0
+BULD.US,D,20230724,000000,21.72,21.72,21.64,21.64,767,0
+BULD.US,D,20230725,000000,21.71,21.71,21.71,21.71,42,0
+BULD.US,D,20230726,000000,21.491,21.5506,21.491,21.5506,452,0
+BULD.US,D,20230727,000000,21.875,21.875,21.72,21.72,362,0
+BULD.US,D,20230728,000000,21.8721,21.8721,21.87,21.87,119,0
+BULD.US,D,20230731,000000,21.85,21.88,21.85,21.88,440,0
+BULD.US,D,20230801,000000,21.56,21.56,21.56,21.56,134,0
+BULD.US,D,20230802,000000,21.0703,21.0703,21.0703,21.0703,130,0
+BULD.US,D,20230803,000000,20.9117,20.9117,20.9117,20.9117,33,0
+BULD.US,D,20230804,000000,20.72,20.72,20.72,20.72,2,0
+BULD.US,D,20230807,000000,20.9225,20.9225,20.9225,20.9225,21,0
+BULD.US,D,20230808,000000,20.7081,20.7081,20.7081,20.7081,6,0
+BULD.US,D,20230809,000000,20.395,20.395,20.395,20.395,1,0
+BULD.US,D,20230810,000000,20.2869,20.2869,20.2869,20.2869,7,0
+BULD.US,D,20230811,000000,19.9802,19.9802,19.9802,19.9802,3,0
+BULD.US,D,20230814,000000,19.98,20.13,19.98,20.13,499,0
+BULD.US,D,20230815,000000,20.14,20.14,19.8755,19.8755,3173,0
+BULD.US,D,20230816,000000,19.82,19.91,19.6695,19.6695,538,0
+BULD.US,D,20230817,000000,19.51,19.51,19.475,19.475,130,0
+BULD.US,D,20230818,000000,19.595,19.595,19.595,19.595,110,0
+BULD.US,D,20230821,000000,19.6499,19.695,19.6499,19.695,391,0
+BULD.US,D,20230822,000000,19.7579,19.7579,19.7579,19.7579,16,0
+BULD.US,D,20230823,000000,20.05,20.0635,20.05,20.0635,324,0
+BULD.US,D,20230824,000000,19.9,19.9,19.6254,19.6254,1160,0
+BULD.US,D,20230825,000000,19.805,19.805,19.805,19.805,54,0
+BULD.US,D,20230828,000000,20.025,20.025,20.025,20.025,11,0
+BULD.US,D,20230829,000000,20.35,20.35,20.35,20.35,5,0
+BULD.US,D,20230830,000000,20.48,20.48,20.48,20.48,21,0
+BULD.US,D,20230831,000000,20.58,20.58,20.58,20.58,48,0
+BULD.US,D,20230901,000000,20.47,20.47,20.47,20.47,7,0
+BULD.US,D,20230905,000000,20.2814,20.2814,20.2814,20.2814,126,0
+BULD.US,D,20230906,000000,20.2162,20.2162,20.2162,20.2162,6,0
+BULD.US,D,20230907,000000,19.8,19.8207,19.8,19.8207,458,0
+BULD.US,D,20230908,000000,19.7889,19.7889,19.63,19.63,314,0
+BULD.US,D,20230911,000000,19.5481,19.5481,19.53,19.53,105,0
+BULD.US,D,20230912,000000,19.37,19.37,19.295,19.295,152,0
+BULD.US,D,20230913,000000,19.1798,19.1798,19.1798,19.1798,51,0
+BULD.US,D,20230914,000000,19.3777,19.3777,19.3777,19.3777,8,0
+BULD.US,D,20230915,000000,19.085,19.085,19.085,19.085,1,0
+BULD.US,D,20230918,000000,19.0602,19.0602,19.0602,19.0602,2,0
+BULD.US,D,20230919,000000,18.925,18.925,18.925,18.925,7,0
+BULD.US,D,20230920,000000,19.03,19.03,18.9,18.9,802,0
+BULD.US,D,20230921,000000,18.4795,18.4795,18.4795,18.4795,55,0
+BULD.US,D,20230922,000000,18.59,18.59,18.5496,18.5496,119,0
+BULD.US,D,20230925,000000,18.545,18.545,18.545,18.545,2,0
+BULD.US,D,20230926,000000,18.185,18.185,18.185,18.185,4,0
+BULD.US,D,20230927,000000,18.305,18.305,18.305,18.305,3,0
+BULD.US,D,20230928,000000,18.45,18.625,18.42,18.625,780,0
+BULD.US,D,20230929,000000,18.785,18.785,18.785,18.785,2,0
+BULD.US,D,20231002,000000,18.625,18.625,18.625,18.625,9,0
+BULD.US,D,20231003,000000,18.285,18.285,18.285,18.285,12,0
+BULD.US,D,20231004,000000,18.37,18.425,18.37,18.425,116,0
+BULD.US,D,20231005,000000,18.405,18.405,18.405,18.405,50,0
+BULD.US,D,20231006,000000,18.73,18.73,18.715,18.715,121,0
+BULD.US,D,20231009,000000,18.545,18.545,18.545,18.545,18,0
+BULD.US,D,20231010,000000,18.855,18.855,18.855,18.855,2,0
+BULD.US,D,20231011,000000,18.92,18.92,18.92,18.92,5,0
+BULD.US,D,20231012,000000,19,19,18.93,18.93,106,0
+BULD.US,D,20231013,000000,18.565,18.565,18.565,18.565,29,0
+BULD.US,D,20231016,000000,18.6,18.6382,18.6,18.6294,1125,0
+BULD.US,D,20231017,000000,18.45,18.695,18.45,18.695,176,0
+BULD.US,D,20231018,000000,18.2812,18.2812,18.2812,18.2812,55,0
+BULD.US,D,20231019,000000,18.095,18.095,18.095,18.095,181,0
+BULD.US,D,20231020,000000,17.895,17.895,17.895,17.895,6,0
+BULD.US,D,20231023,000000,17.78,17.78,17.78,17.78,55,0
+BULD.US,D,20231024,000000,17.965,17.965,17.965,17.965,1,0
+BULD.US,D,20231025,000000,17.6,17.6,17.6,17.6,3,0
+BULD.US,D,20231026,000000,17.41,17.41,17.41,17.41,2,0
+BULD.US,D,20231027,000000,17.3419,17.3419,17.3419,17.3419,128,0
+BULD.US,D,20231030,000000,17.5099,17.605,17.5099,17.605,500,0
+BULD.US,D,20231031,000000,17.6954,17.6954,17.6954,17.6954,30,0
+BULD.US,D,20231101,000000,17.7936,17.7936,17.7936,17.7936,35,0
+BULD.US,D,20231102,000000,18.325,18.325,18.325,18.325,2,0
+BULD.US,D,20231103,000000,18.8868,18.8868,18.8868,18.8868,2,0
+BULD.US,D,20231106,000000,18.8077,18.8077,18.8077,18.8077,1,0
+BULD.US,D,20231107,000000,18.84,18.84,18.84,18.84,2,0
+BULD.US,D,20231108,000000,18.925,18.925,18.925,18.925,1,0
+BULD.US,D,20231109,000000,18.815,18.815,18.815,18.815,2,0
+BULD.US,D,20231110,000000,19.25,19.25,19.25,19.25,90,0
+BULD.US,D,20231113,000000,19.1334,19.1334,19.1334,19.1334,2,0
+BULD.US,D,20231114,000000,19.845,19.845,19.845,19.845,52,0
+BULD.US,D,20231115,000000,19.98,19.98,19.98,19.98,10,0
+BULD.US,D,20231116,000000,19.95,19.9944,19.95,19.9944,114,0
+BULD.US,D,20231117,000000,20.105,20.105,20.105,20.105,1,0
+BULD.US,D,20231120,000000,20.4,20.4,20.4,20.4,119,0
+BULD.US,D,20231121,000000,20.1377,20.1377,20.1377,20.1377,32,0
+BULD.US,D,20231122,000000,20.07,20.07,20.07,20.07,31,0
+BULD.US,D,20231124,000000,20.2368,20.2368,20.2368,20.2368,10,0
+BULD.US,D,20231127,000000,20.21,20.21,20.21,20.21,6,0
+BULD.US,D,20231128,000000,20.045,20.045,20.045,20.045,1,0
+BULD.US,D,20231129,000000,20.41,20.41,20.32,20.32,172,0
+BULD.US,D,20231130,000000,20.13,20.2539,20.13,20.2539,100,0
+BULD.US,D,20231201,000000,20.7,20.7,20.7,20.7,28,0
+BULD.US,D,20231204,000000,20.47,20.4948,20.44,20.4948,250,0
+BULD.US,D,20231205,000000,20.37,20.37,20.25,20.25,240,0
+BULD.US,D,20231206,000000,20.47,20.4701,20.44,20.44,206,0
+BULD.US,D,20231207,000000,20.6,20.6,20.55,20.58,202,0
+BULD.US,D,20231208,000000,20.6,20.6,20.6,20.6,114,0
+BULD.US,D,20231211,000000,20.7101,20.83,20.68,20.83,323,0
+BULD.US,D,20231212,000000,20.8098,20.84,20.8098,20.84,155,0
+BULD.US,D,20231213,000000,21.2896,21.2896,21.2896,21.2896,17,0
+BULD.US,D,20231214,000000,21.7521,21.77,21.7521,21.77,348,0
+BULD.US,D,20231215,000000,21.76,21.76,21.76,21.76,77,0
+BULD.US,D,20231218,000000,21.61,21.61,21.61,21.61,165,0
+BULD.US,D,20231219,000000,21.97,21.97,21.97,21.97,75,0
+BULD.US,D,20231220,000000,21.54,21.54,21.54,21.54,93,0
+BULD.US,D,20231221,000000,21.92,21.9671,21.92,21.9671,101,0
+BULD.US,D,20231222,000000,21.95,22.18,21.95,22.18,201,0
+BULD.US,D,20231226,000000,22.67,22.67,22.67,22.67,115,0
+BULD.US,D,20231227,000000,22.4701,22.5751,22.4701,22.5751,127,0
+BULD.US,D,20231228,000000,22.56,22.56,22.56,22.56,101,0
+BULD.US,D,20231229,000000,22.3175,22.3175,22.3175,22.3175,14,0
+BULD.US,D,20240102,000000,21.9,21.9,21.59,21.59,3572,0
+BULD.US,D,20240103,000000,21.4,21.4,20.98,20.98,390,0
+BULD.US,D,20240104,000000,20.9801,20.9801,20.9801,20.9801,125,0
+BULD.US,D,20240105,000000,20.89,20.9,20.89,20.9,209,0
+BULD.US,D,20240108,000000,21.39,21.39,21.39,21.39,22,0
+BULD.US,D,20240109,000000,21.21,21.2101,21.2,21.2,300,0
+BULD.US,D,20240110,000000,21.2601,21.41,21.2601,21.41,103,0
+BULD.US,D,20240111,000000,21.44,21.47,21.36,21.36,208,0
+BULD.US,D,20240112,000000,21.53,21.53,21.53,21.53,12,0
+BULD.US,D,20240116,000000,21.34,21.34,21.19,21.19,264,0
+BULD.US,D,20240117,000000,20.99,21.13,20.99,21.13,494,0
+BULD.US,D,20240118,000000,21.53,21.53,21.53,21.53,20,0
+BULD.US,D,20240119,000000,21.5,21.84,21.5,21.84,194,0
+BULD.US,D,20240122,000000,22.32,22.32,22.32,22.32,72,0
+BULD.US,D,20240123,000000,22.22,22.22,22.22,22.22,63,0
+BULD.US,D,20240124,000000,22.63,22.63,22.51,22.51,1233,0
+BULD.US,D,20240125,000000,22.6154,22.63,22.6154,22.63,215,0
+BULD.US,D,20240126,000000,22.455,22.455,22.455,22.455,59,0
+BULD.US,D,20240129,000000,22.67,22.67,22.67,22.67,63,0
+BULD.US,D,20240130,000000,22.64,22.64,22.64,22.64,116,0
+BULD.US,D,20240131,000000,22.45,22.45,22.1685,22.1685,766,0
+BULD.US,D,20240201,000000,22.31,22.31,22.31,22.31,33,0
+BULD.US,D,20240202,000000,22.26,22.28,22.26,22.28,351,0
+BULD.US,D,20240205,000000,22.23,22.24,22.23,22.24,174,0
+BULD.US,D,20240206,000000,22.33,22.33,22.315,22.315,151,0
+BULD.US,D,20240207,000000,22.5117,22.61,22.5117,22.61,115,0
+BULD.US,D,20240208,000000,22.76,22.93,22.76,22.93,271,0
+BULD.US,D,20240209,000000,23.28,23.28,23.28,23.28,62,0
+BULD.US,D,20240212,000000,23.3099,23.3099,23.06,23.06,390,0
+BULD.US,D,20240213,000000,22.7,22.72,22.52,22.52,984,0
+BULD.US,D,20240214,000000,22.83,23.34,22.81,23.34,8899,0
+BULD.US,D,20240215,000000,23.31,23.6439,23.31,23.6439,816,0
+BULD.US,D,20240216,000000,23.6,23.6,23.6,23.6,11,0
+BULD.US,D,20240220,000000,23.39,23.44,23.1263,23.1263,3434,0
+BULD.US,D,20240221,000000,23.1,23.1,23.1,23.1,11,0
+BULD.US,D,20240222,000000,23.6482,23.6482,23.6482,23.6482,42,0
+BULD.US,D,20240223,000000,23.67,23.77,23.6179,23.6179,995,0
+BULD.US,D,20240226,000000,23.8188,23.8188,23.8188,23.8188,61,0
+BULD.US,D,20240227,000000,23.82,23.82,23.82,23.82,38,0
+BULD.US,D,20240228,000000,23.4,23.4,23.4,23.4,42,0
+BULD.US,D,20240229,000000,23.6689,23.69,23.42,23.69,1053,0
+BULD.US,D,20240301,000000,24.12,24.12,24.12,24.12,117,0
+BULD.US,D,20240304,000000,24.1094,24.1196,24.07,24.07,244,0
+BULD.US,D,20240305,000000,24,24,23.6281,23.66,527,0
+BULD.US,D,20240306,000000,24.13,24.13,24.13,24.13,19,0
+BULD.US,D,20240307,000000,24.52,24.52,24.42,24.42,435,0
+BULD.US,D,20240308,000000,24.26,24.26,24.04,24.04,258,0
+BULD.US,D,20240311,000000,23.73,23.73,23.72,23.72,376,0
+BULD.US,D,20240312,000000,24.04,24.04,24.04,24.04,85,0
+BULD.US,D,20240313,000000,23.9239,23.9239,23.66,23.66,158,0
+BULD.US,D,20240314,000000,23.16,23.16,23.16,23.16,58,0
+BULD.US,D,20240315,000000,23.11,23.29,23.11,23.29,378,0
+BULD.US,D,20240318,000000,23.4,23.4,23.28,23.28,213,0
+BULD.US,D,20240319,000000,23.29,23.39,23.27,23.27,629,0
+BULD.US,D,20240320,000000,23.37,23.77,23.255,23.76,602,0
+BULD.US,D,20240321,000000,23.99,24.1389,23.99,24.03,1105,0
+BULD.US,D,20240322,000000,23.76,23.76,23.76,23.76,54,0
+BULD.US,D,20240325,000000,23.72,23.72,23.62,23.7,838,0
+BULD.US,D,20240326,000000,23.71,23.7101,23.6473,23.6473,303,0
+BULD.US,D,20240327,000000,23.73,23.73,23.73,23.73,64,0
+BULD.US,D,20240328,000000,23.85,23.85,23.85,23.85,19,0
+BULD.US,D,20240401,000000,23.68,23.68,23.68,23.68,84,0
+BULD.US,D,20240402,000000,23.369,23.41,23.315,23.41,750,0
+BULD.US,D,20240403,000000,23.32,23.4982,23.2213,23.4982,1783,0
+BULD.US,D,20240404,000000,23.63,23.63,23,23,159,0
+BULD.US,D,20240405,000000,23.22,23.22,23.22,23.22,139,0
+BULD.US,D,20240408,000000,23.37,23.42,23.315,23.315,4797,0
+BULD.US,D,20240409,000000,23.17,23.41,23.17,23.41,235,0
+BULD.US,D,20240410,000000,23.06,23.06,23.06,23.06,52,0
+BULD.US,D,20240411,000000,23.1804,23.1804,23.14,23.14,408,0
+BULD.US,D,20240412,000000,22.585,22.585,22.585,22.585,145,0
+BULD.US,D,20240415,000000,22.58,22.58,22.4,22.4,835,0
+BULD.US,D,20240416,000000,22.2501,22.33,22.2501,22.33,3083,0
+BULD.US,D,20240417,000000,21.77,21.77,21.77,21.77,123,0
+BULD.US,D,20240418,000000,21.5211,21.55,21.5211,21.55,114,0
+BULD.US,D,20240419,000000,21.41,21.41,21.41,21.41,251,0
+BULD.US,D,20240422,000000,21.4363,21.4363,21.4363,21.4363,13,0
+BULD.US,D,20240423,000000,21.68,21.68,21.68,21.68,22,0
+BULD.US,D,20240424,000000,21.7637,21.83,21.7637,21.83,411,0
+BULD.US,D,20240425,000000,21.76,21.76,21.76,21.76,30,0
+BULD.US,D,20240426,000000,22.02,22.02,22.02,22.02,17,0
+BULD.US,D,20240429,000000,22.0803,22.0803,22.0803,22.0803,8,0
+BULD.US,D,20240430,000000,21.604,21.604,21.604,21.604,22,0
+BULD.US,D,20240501,000000,21.45,21.45,21.45,21.45,131,0
+BULD.US,D,20240502,000000,21.6159,21.6159,21.6159,21.6159,2,0
+BULD.US,D,20240503,000000,22.015,22.015,22.015,22.015,21,0
+BULD.US,D,20240506,000000,22.2568,22.2568,22.2568,22.2568,27,0
+BULD.US,D,20240507,000000,22.41,22.41,22.2735,22.2735,548,0
+BULD.US,D,20240508,000000,22.13,22.13,22.13,22.13,2,0
+BULD.US,D,20240509,000000,22.4,22.4,22.4,22.4,3,0
+BULD.US,D,20240510,000000,22.33,22.42,22.33,22.42,881,0
+BULD.US,D,20240513,000000,22.26,22.26,22.26,22.26,47,0
+BULD.US,D,20240514,000000,22.53,22.6,22.4871,22.6,1069,0
+BULD.US,D,20240515,000000,22.9,22.9,22.85,22.85,260,0
+BULD.US,D,20240516,000000,22.76,22.76,22.76,22.76,134,0
+BULD.US,D,20240517,000000,22.6607,22.6607,22.6607,22.6607,28,0
+BULD.US,D,20240520,000000,22.7633,22.7633,22.7633,22.7633,53,0
+BULD.US,D,20240521,000000,22.74,22.74,22.74,22.74,13,0
+BULD.US,D,20240522,000000,22.64,22.64,22.64,22.64,13,0
+BULD.US,D,20240523,000000,22.4301,22.56,22.4301,22.56,279,0
+BULD.US,D,20240524,000000,22.63,22.63,22.63,22.63,9,0
+BULD.US,D,20240528,000000,22.78,22.78,22.78,22.78,3,0
+BULD.US,D,20240529,000000,22.36,22.36,22.36,22.36,89,0
+BULD.US,D,20240530,000000,22.4,22.4,22.4,22.4,79,0
+BULD.US,D,20240531,000000,22.14,22.14,22.14,22.14,94,0
+BULD.US,D,20240603,000000,22.25,22.25,22.25,22.25,31,0
+BULD.US,D,20240604,000000,22.025,22.025,22.025,22.025,11,0
+BULD.US,D,20240605,000000,22.85,22.85,22.85,22.85,82,0
+BULD.US,D,20240606,000000,22.8164,22.83,22.8164,22.83,182,0
+BULD.US,D,20240607,000000,22.5994,22.5994,22.5994,22.5994,115,0
+BULD.US,D,20240610,000000,22.73,22.73,22.73,22.73,6,0
+BULD.US,D,20240611,000000,22.72,22.72,22.72,22.72,93,0
+BULD.US,D,20240612,000000,23.27,23.27,23.1437,23.1437,575,0
+BULD.US,D,20240613,000000,22.74,22.74,22.74,22.74,89,0
+BULD.US,D,20240614,000000,22.5,22.5,22.41,22.41,1062,0
+BULD.US,D,20240617,000000,22.76,22.76,22.76,22.76,9,0
+BULD.US,D,20240618,000000,22.792,22.9447,22.792,22.9447,1042,0
+BULD.US,D,20240620,000000,22.72,22.72,22.65,22.65,802,0
+BULD.US,D,20240621,000000,22.45,22.45,22.45,22.45,53,0
+BULD.US,D,20240624,000000,22.34,22.34,22.34,22.34,90,0
+BULD.US,D,20240625,000000,22.345,22.345,22.3,22.3,234,0
+BULD.US,D,20240626,000000,22.2814,22.41,22.2814,22.41,128,0
+BULD.US,D,20240627,000000,22.44,22.44,22.44,22.44,6,0
+BULD.US,D,20240628,000000,22.5157,22.5157,22.5157,22.5157,1,0
+BULD.US,D,20240701,000000,22.68,22.68,22.68,22.68,184,0
+BULD.US,D,20240702,000000,22.5357,22.5357,22.5357,22.5357,6,0
+BULD.US,D,20240703,000000,22.82,23.06,22.82,23.06,814,0
+BULD.US,D,20240705,000000,23.01,23.03,23,23,2475,0
+BULD.US,D,20240708,000000,23.24,23.24,23.24,23.24,51,0
+BULD.US,D,20240709,000000,22.89,22.89,22.89,22.89,175,0
+BULD.US,D,20240710,000000,23.31,23.31,23.31,23.31,36,0
+BULD.US,D,20240711,000000,23.263,23.31,23.263,23.31,340,0
+BULD.US,D,20240712,000000,23.64,23.64,23.64,23.64,7,0
+BULD.US,D,20240715,000000,23.43,23.43,23.43,23.43,61,0
+BULD.US,D,20240716,000000,23.9,23.9,23.9,23.9,55,0
+BULD.US,D,20240717,000000,22.92,22.92,22.92,22.92,65,0
+BULD.US,D,20240718,000000,22.25,22.25,22.25,22.25,50,0
+BULD.US,D,20240719,000000,22.12,22.12,22.12,22.12,101,0
+BULD.US,D,20240722,000000,22.5557,22.5557,22.5557,22.5557,42,0
+BULD.US,D,20240723,000000,22.679,22.679,22.57,22.57,179,0
+BULD.US,D,20240724,000000,21.89,21.89,21.89,21.89,82,0
+BULD.US,D,20240725,000000,21.59,21.59,21.59,21.59,57,0
+BULD.US,D,20240726,000000,21.9164,21.9164,21.9164,21.9164,16,0
+BULD.US,D,20240729,000000,21.6216,21.6216,21.61,21.61,437,0
+BULD.US,D,20240730,000000,21.57,21.57,21.57,21.57,34,0
+BULD.US,D,20240731,000000,22.13,22.37,22.13,22.37,314,0
+BULD.US,D,20240801,000000,21.21,21.21,21.21,21.21,138,0
+BULD.US,D,20240802,000000,20.17,20.17,20.17,20.17,231,0
+BULD.US,D,20240805,000000,19.94,19.94,19.94,19.94,416,0
+BULD.US,D,20240806,000000,20,20,20,20,46,0
+BULD.US,D,20240807,000000,20.06,20.06,19.8,19.8,1145,0
+BULD.US,D,20240808,000000,20.34,20.34,20.24,20.3337,919,0
+BULD.US,D,20240809,000000,20.33,20.33,20.33,20.33,7,0
+BULD.US,D,20240812,000000,20.2,20.2,20.2,20.2,119,0
+BULD.US,D,20240813,000000,20.9,20.9,20.9,20.9,45,0
+BULD.US,D,20240814,000000,20.87,20.87,20.87,20.87,31,0
+BULD.US,D,20240815,000000,21.34,21.34,21.34,21.34,45,0
+BULD.US,D,20240816,000000,21.36,21.36,21.36,21.36,15,0
+BULD.US,D,20240819,000000,21.5424,21.63,21.5424,21.63,421,0
+BULD.US,D,20240820,000000,21.7,21.7,21.5187,21.5187,109,0
+BULD.US,D,20240821,000000,21.8244,21.8244,21.8244,21.8244,5,0
+BULD.US,D,20240822,000000,21.36,21.36,21.36,21.36,113,0
+BULD.US,D,20240823,000000,21.755,21.755,21.755,21.755,94,0
+BULD.US,D,20240826,000000,21.75,21.75,21.53,21.53,133,0
+BULD.US,D,20240827,000000,21.58,21.58,21.58,21.58,38,0
+BULD.US,D,20240828,000000,21.25,21.25,21.25,21.25,12,0
+BULD.US,D,20240829,000000,21.3447,21.3447,21.3447,21.3447,18,0
+BULD.US,D,20240830,000000,21.51,21.51,21.51,21.51,10,0
+BULD.US,D,20240903,000000,20.66,20.66,20.66,20.66,13,0
+BULD.US,D,20240904,000000,20.35,20.35,20.35,20.35,11,0
+BULD.US,D,20240905,000000,20.14,20.14,20.07,20.07,393,0
+BULD.US,D,20240906,000000,19.71,19.71,19.6,19.6,967,0
+BULD.US,D,20240909,000000,19.8646,19.8646,19.8646,19.8646,143,0
+BULD.US,D,20240910,000000,19.89,19.89,19.89,19.89,6,0
+BULD.US,D,20240911,000000,20.4702,20.4702,20.4702,20.4702,10,0
+BULD.US,D,20240912,000000,20.62,20.62,20.62,20.62,113,0
+BULD.US,D,20240913,000000,20.91,20.91,20.91,20.91,25,0
+BULD.US,D,20240916,000000,20.845,20.845,20.845,20.845,58,0
+BULD.US,D,20240917,000000,20.91,20.91,20.87,20.87,386,0
+BULD.US,D,20240918,000000,20.8093,20.8093,20.8093,20.8093,101,0
+BULD.US,D,20240919,000000,21.41,21.41,21.41,21.41,41,0
+BULD.US,D,20240920,000000,21.41,21.41,21.165,21.165,124,0
+BULD.US,D,20240923,000000,21.16,21.21,21.16,21.21,603,0
+BULD.US,D,20240924,000000,21.2559,21.2559,21.2559,21.2559,36,0
+BULD.US,D,20240925,000000,21.44,21.44,21.44,21.44,11,0
+BULD.US,D,20240926,000000,22.3,22.3,22.3,22.3,43,0
+BULD.US,D,20240927,000000,22.15,22.15,22.15,22.15,72,0
+BULD.US,D,20241001,000000,21.5558,21.5558,21.5558,21.5558,55,0
+BULD.US,D,20241002,000000,21.7083,21.7083,21.7083,21.7083,8,0
+BULD.US,D,20241003,000000,21.59,21.63,21.59,21.63,152,0
+BULD.US,D,20241004,000000,21.84,21.84,21.84,21.84,8,0
+BULD.US,D,20241007,000000,21.64,21.64,21.51,21.51,306,0
+BULD.US,D,20241008,000000,21.5868,21.59,21.5868,21.59,160,0
+BULD.US,D,20241009,000000,21.81,21.81,21.81,21.81,87,0
+BULD.US,D,20241010,000000,21.62,21.637,21.62,21.637,140,0
+BULD.US,D,20241011,000000,21.82,21.82,21.82,21.82,15,0
+BULD.US,D,20241014,000000,21.9307,22.04,21.9,21.9,1291,0
+BULD.US,D,20241015,000000,21.1322,21.1322,21.1322,21.1322,17,0
+BULD.US,D,20241016,000000,21.16,21.16,21,21.02,487,0
+BULD.US,D,20241017,000000,20.9,20.9,20.9,20.9,38,0
+BULD.US,D,20241018,000000,21.07,21.18,21.07,21.18,667,0
+BULD.US,D,20241021,000000,20.97,21.01,20.925,21.01,283,0
+BULD.US,D,20241022,000000,20.9,20.9,20.9,20.9,22,0
+BULD.US,D,20241023,000000,20.59,20.59,20.59,20.59,54,0
+BULD.US,D,20241024,000000,20.52,20.52,20.52,20.52,7,0
+BULD.US,D,20241025,000000,20.6191,20.6191,20.6191,20.6191,21,0
+BULD.US,D,20241028,000000,20.95,20.95,20.95,20.95,45,0
+BULD.US,D,20241029,000000,21.11,21.11,21.11,21.11,22,0
+BULD.US,D,20241030,000000,20.81,20.81,20.81,20.81,15,0
+BULD.US,D,20241031,000000,20.57,20.57,20.57,20.57,7,0
+BULD.US,D,20241104,000000,20.7,20.7,20.7,20.7,15,0
+BULD.US,D,20241105,000000,21.28,21.28,21.28,21.28,11,0
+BULD.US,D,20241106,000000,21.76,21.76,21.76,21.76,20,0
+BULD.US,D,20241107,000000,22.09,22.09,22.09,22.09,89,0
+BULD.US,D,20241108,000000,22.0067,22.0067,22.0067,22.0067,4,0
+BULD.US,D,20241111,000000,21.9314,22.1,21.9302,22.1,502,0
+BULD.US,D,20241114,000000,22.03,22.03,21.76,21.76,907,0
+BULD.US,D,20241125,000000,22.1499,22.29,22.08,22.2609,1130,0
+BULD.US,D,20241202,000000,21.8,22.025,21.8,22.025,517,0
+BULD.US,D,20241205,000000,22,22.06,22,22.06,236,0
+BULD.US,D,20241209,000000,22.5593,22.62,22.5593,22.62,1877,0
+BULD.US,D,20241211,000000,22.63,22.63,22.59,22.59,1016,0
+BULD.US,D,20241212,000000,22.7762,22.8,22.7762,22.8,510,0
+BULD.US,D,20241213,000000,22.48,22.48,22.35,22.44,1578,0
+BULD.US,D,20241218,000000,22.7034,22.7034,21.9139,21.9139,476,0
+BULD.US,D,20241220,000000,21.725,21.82,21.725,21.82,159,0
+BULD.US,D,20241230,000000,21.33,21.5,21.33,21.5,319,0
+BULD.US,D,20241231,000000,21.4,21.4035,21.4,21.4035,321,0
+BULD.US,D,20250102,000000,21.56,21.57,21.18,21.36,2536,0
+BULD.US,D,20250103,000000,21.35,21.64,21.35,21.64,275,0
+BULD.US,D,20250106,000000,22.27,22.27,22.2,22.2,122,0
+BULD.US,D,20250110,000000,22,22,21.7,21.7,275,0
+BULD.US,D,20250114,000000,21.469,21.469,21.46,21.46,327,0
+BULD.US,D,20250115,000000,21.85,21.85,21.73,21.73,409,0
+BULD.US,D,20250116,000000,22.23,22.23,22.19,22.19,152,0
+BULD.US,D,20250127,000000,22.76,22.84,22.61,22.76,9946,0
+BULD.US,D,20250128,000000,22.67,22.801,22.64,22.801,6876,0
+BULD.US,D,20250129,000000,22.84,22.84,22.84,22.84,167,0
+BULD.US,D,20250130,000000,23.111,23.111,23.0716,23.0716,355,0
+BULD.US,D,20250131,000000,23.38,23.38,22.9,22.9,123,0
+BULD.US,D,20250207,000000,23.93,23.93,23.49,23.49,269,0
+BULD.US,D,20250214,000000,24.02,24.1,24.02,24.1,662,0
+BULD.US,D,20250219,000000,24.05,24.05,23.9344,23.99,1843,0
+BULD.US,D,20250220,000000,23.77,23.77,23.64,23.64,334,0
+BULD.US,D,20250221,000000,23.51,23.51,23.1604,23.1604,219,0
+BULD.US,D,20250224,000000,22.99,22.99,22.99,22.99,293,0
+BULD.US,D,20250225,000000,22.61,22.61,22.56,22.56,115,0
+BULD.US,D,20250226,000000,22.85,22.85,22.68,22.68,267,0
+BULD.US,D,20250228,000000,21.94,21.94,21.73,21.73,227,0
+BULD.US,D,20250310,000000,21.22,21.2599,21.1219,21.1219,5154,0
+BULD.US,D,20250311,000000,21.2,21.2,21.07,21.14,594,0
+BULD.US,D,20250312,000000,21.17,21.26,21.13,21.13,243,0
+BULD.US,D,20250313,000000,21.08,21.08,20.85,20.85,3275,0
+BULD.US,D,20250314,000000,21.34,21.48,21.34,21.48,346,0
+BULD.US,D,20250317,000000,21.79,21.8,21.79,21.7963,375,0
+BULD.US,D,20250321,000000,21.32,21.32,21.28,21.28,457,0
+BULD.US,D,20250326,000000,21.36,21.365,21.2226,21.2226,655,0
+BULD.US,D,20250331,000000,19.92,19.97,19.86,19.97,574,0
+BULD.US,D,20250402,000000,20.21,20.21,20.1861,20.1861,126,0
+BULD.US,D,20250423,000000,19.6,19.61,19.5042,19.5042,2938,0
+BULD.US,D,20250429,000000,20.16,20.16,20.1453,20.1453,756,0
+BULD.US,D,20250513,000000,21.911,22.09,21.911,22.09,595,0
+BULD.US,D,20250514,000000,22.2,22.21,22.02,22.11,1994,0
+BULD.US,D,20250515,000000,21.8907,21.9528,21.8907,21.9528,504,0
+BULD.US,D,20250527,000000,21.48,21.8675,21.46,21.8675,1218,0
+BULD.US,D,20250528,000000,21.46,21.53,21.46,21.53,265,0
+BULD.US,D,20250604,000000,21.51,21.6257,21.4735,21.6257,2478,0
+BULD.US,D,20250613,000000,21.78,21.82,21.78,21.82,2933,0
+BULD.US,D,20250620,000000,21.6906,21.6906,21.4938,21.4938,805,0
+BULD.US,D,20250624,000000,22.24,22.24,22.11,22.11,122,0
+BULD.US,D,20250626,000000,22.5,22.7592,22.5,22.7592,320,0
+BULD.US,D,20250627,000000,22.951,23.045,22.951,23.045,172,0
+BULD.US,D,20250630,000000,23.235,23.235,23.1309,23.1309,114,0
+BULD.US,D,20250707,000000,23.2399,23.2399,23.17,23.17,559,0
+BULD.US,D,20250711,000000,23.3837,23.46,23.3837,23.46,1214,0
+BULD.US,D,20250714,000000,22.71,23.35,22.71,23.35,210,0
+BULD.US,D,20250716,000000,22.89,23.269,22.89,23.2013,1983,0
+BULD.US,D,20250717,000000,23.47,23.5,23.24,23.4193,3339,0
+BULD.US,D,20250718,000000,23.2868,23.2943,23.2868,23.2943,733,0
+BULD.US,D,20250723,000000,23.925,23.925,23.7053,23.7053,114,0
+BULD.US,D,20250729,000000,23.22,23.22,22.99,23.0692,413,0
+BULD.US,D,20250730,000000,22.85,22.9932,22.85,22.9932,5008,0
+BULD.US,D,20250731,000000,22.97,22.97,22.7385,22.7385,1104,0
+BULD.US,D,20250805,000000,22.78,22.7996,22.78,22.7996,281,0
+BULD.US,D,20250806,000000,22.5344,22.65,22.5344,22.65,415,0
+BULD.US,D,20250813,000000,23.595,23.8318,23.595,23.8318,150,0
+BULD.US,D,20250821,000000,22.855,22.885,22.855,22.885,443,0
+BULD.US,D,20250825,000000,23.34,23.34,23.3147,23.3147,346,0
+BULD.US,D,20250903,000000,22.7748,22.8348,22.7561,22.7561,2578,0
+BULD.US,D,20250911,000000,24,24.3,24,24.28,944,0
+BULD.US,D,20250915,000000,24.18,24.4138,24.18,24.4028,2125,0
+BULD.US,D,20250918,000000,25.4,25.4,25.3761,25.3761,322,0
+BULD.US,D,20250919,000000,25.35,25.3854,25.35,25.3854,222,0
+BULD.US,D,20250922,000000,25.67,25.9895,25.47,25.9895,4686,0
+BULD.US,D,20250923,000000,26.62,26.62,26.31,26.445,2385,0
+BULD.US,D,20250925,000000,26.289,26.289,26.0822,26.0822,209,0
+BULD.US,D,20250929,000000,26.68,26.68,26.1755,26.2618,596,0
+BULD.US,D,20250930,000000,26.1568,26.2124,26.1568,26.2124,1270,0
+BULD.US,D,20251003,000000,27.6,27.6,27.5597,27.5597,681,0
+BULD.US,D,20251007,000000,28.02,28.02,27.29,27.29,662,0
+BULD.US,D,20251008,000000,27.45,27.45,27.3353,27.3353,663,0
+BULD.US,D,20251009,000000,27.01,27.1699,27.01,27.1699,827,0
+BULD.US,D,20251014,000000,27.2761,27.2761,27.025,27.025,244,0
+BULD.US,D,20251015,000000,27.45,27.7572,27.45,27.7572,221,0
+BULD.US,D,20251016,000000,27.99,28,27.7053,27.7053,2122,0
+BULD.US,D,20251017,000000,27.48,27.48,27.3967,27.3967,191,0
+BULD.US,D,20251020,000000,28.6395,28.7322,28.5589,28.7322,841,0
+BULD.US,D,20251021,000000,28.96,28.96,28.1504,28.1504,709,0
+BULD.US,D,20251022,000000,27.995,27.995,27.31,27.3709,3500,0
+BULD.US,D,20251027,000000,28.05,28.2289,28.05,28.2289,1451,0
+BULD.US,D,20251029,000000,28.37,28.37,28.02,28.02,404,0
+BULD.US,D,20251103,000000,27.42,27.887,27.42,27.887,363,0
+BULD.US,D,20251104,000000,27.55,27.55,26.8796,26.8796,251,0
+BULD.US,D,20251105,000000,27.32,27.32,27.1888,27.1888,545,0
+BULD.US,D,20251106,000000,26.64,26.64,26.4584,26.4584,952,0
+BULD.US,D,20251110,000000,26.32,26.71,26.32,26.71,310,0
+BULD.US,D,20251111,000000,26.54,26.57,26.23,26.2872,952,0
+BULD.US,D,20251113,000000,26.2,26.2,25.7504,25.7504,836,0
+BULD.US,D,20251114,000000,25.5,25.73,25.41,25.5703,5952,0
+BULD.US,D,20251117,000000,25.4,25.4,25.2253,25.2253,348,0
+BULD.US,D,20251118,000000,25,25,24.9626,24.9626,176,0
+BULD.US,D,20251120,000000,25.44,25.76,24.2857,24.2857,4334,0
+BULD.US,D,20251124,000000,25.14,25.2528,25.01,25.2528,814,0
+BULD.US,D,20251125,000000,25.335,25.635,25.335,25.635,486,0
+BULD.US,D,20251128,000000,26.15,26.3569,26.15,26.3569,524,0
+BULD.US,D,20251201,000000,26.18,26.18,26.165,26.165,456,0
+BULD.US,D,20251202,000000,26.42,26.6056,26.42,26.6056,879,0
+BULD.US,D,20251204,000000,27.13,27.3175,27.1299,27.3175,744,0
+BULD.US,D,20251205,000000,27.32,27.32,27.1909,27.1909,186,0
+BULD.US,D,20251208,000000,27.5037,27.5037,27.1209,27.1209,542,0
+BULD.US,D,20251209,000000,26.81,26.8601,26.7801,26.8601,333,0
+BULD.US,D,20251210,000000,26.88,27.3,26.88,27.1762,1846,0
+BULD.US,D,20251212,000000,27.18,27.18,26.87,27.005,2953,0
+BULD.US,D,20251215,000000,26.96,27.03,26.9484,26.9484,1015,0
+BULD.US,D,20251216,000000,26.96,26.96,26.6949,26.6949,760,0
+BULD.US,D,20251217,000000,26.37,26.37,26.0519,26.0519,858,0
+BULD.US,D,20251218,000000,26.78,26.88,26.5046,26.5046,3988,0
+BULD.US,D,20251219,000000,26.53,26.66,26.53,26.5823,1480,0
+BULD.US,D,20251222,000000,27.13,27.13,26.99,26.9995,1553,0
+BULD.US,D,20251223,000000,26.77,26.8,26.71,26.8,1076,0
+BULD.US,D,20251229,000000,26.78,26.78,26.554,26.61,2307,0
+BULD.US,D,20251230,000000,26.355,26.355,26.2818,26.2818,230,0
+BULD.US,D,20251231,000000,26.345,26.345,26.0447,26.0447,652,0
+BULD.US,D,20260105,000000,27.6,27.6,27.5454,27.5454,375,0
+BULD.US,D,20260106,000000,27.9,28.5324,27.9,28.5324,1401,0
+BULD.US,D,20260107,000000,28.29,28.3699,28.235,28.2856,842,0
+BULD.US,D,20260108,000000,28.06,28.21,28.06,28.1754,1917,0
+BULD.US,D,20260109,000000,28.76,28.7808,28.69,28.7808,1184,0
+BULD.US,D,20260112,000000,28.83,29.05,28.83,29.05,1278,0
+BULD.US,D,20260113,000000,28.86,29,28.785,28.785,5274,0
+BULD.US,D,20260114,000000,28.6,28.6,28.4,28.4916,1591,0
+BULD.US,D,20260115,000000,29.4177,29.8,29.4177,29.685,1611,0
+BULD.US,D,20260116,000000,30.43,30.43,29.6098,29.8665,6249,0
+BULD.US,D,20260120,000000,30.21,30.21,28.8352,28.8352,8476,0
+BULD.US,D,20260121,000000,28.89,29.6303,28.79,29.6303,5729,0
+BULD.US,D,20260123,000000,29.52,29.6204,29.52,29.6204,611,0
+BULD.US,D,20260126,000000,29.53,29.6561,29.53,29.6561,800,0
+BULD.US,D,20260127,000000,30.17,30.2859,30.17,30.2859,1074,0
+BULD.US,D,20260128,000000,30.125,30.3077,29.99,30.3077,1602,0
+BULD.US,D,20260129,000000,31.04,31.04,30.0042,30.0042,981,0
+BULD.US,D,20260130,000000,29.61,29.61,29.08,29.1498,5480,0
+BULD.US,D,20260202,000000,29.82,29.82,29.2699,29.3606,1727,0
+BULD.US,D,20260203,000000,29.11,29.2599,28.73,28.769,5257,0
+BULD.US,D,20260204,000000,29.28,29.28,27.9785,28.185,4158,0
+BULD.US,D,20260205,000000,28.22,28.22,27.84,27.8786,1645,0
+BULD.US,D,20260206,000000,28.77,31.86,28.59,29.8116,3918,0
+BULD.US,D,20260209,000000,29.9,30.4799,29.7893,30.29,3489,0
+BULD.US,D,20260210,000000,30.45,30.548,30.3607,30.3607,2495,0
+BULD.US,D,20260211,000000,30.49,30.49,30.095,30.1859,8421,0
+BULD.US,D,20260212,000000,30.26,30.26,29.4012,29.4012,920,0
+BULD.US,D,20260213,000000,30.01,30.08,29.91,29.9223,8799,0
+BULD.US,D,20260217,000000,29.66,29.7503,29.43,29.7503,823,0
+BULD.US,D,20260218,000000,30.2101,30.32,30.195,30.195,1862,0

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

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

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

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

daily/us/nasdaq etfs/clod.us.txt

@@ -0,0 +1,462 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLOD.US,D,20231219,000000,25.58,25.58,25.5462,25.5462,110,0
+CLOD.US,D,20231220,000000,25.54,25.66,25.2117,25.2117,205,0
+CLOD.US,D,20231221,000000,25.48,25.5122,25.41,25.5122,205,0
+CLOD.US,D,20231222,000000,25.47,25.47,25.4127,25.4127,215,0
+CLOD.US,D,20231226,000000,25.54,25.54,25.5076,25.5076,224,0
+CLOD.US,D,20231227,000000,25.54,25.54,25.5091,25.5091,226,0
+CLOD.US,D,20231228,000000,25.55,25.57,25.4892,25.4892,214,0
+CLOD.US,D,20231229,000000,25.34,25.45,25.34,25.3773,215,0
+CLOD.US,D,20240102,000000,25.08,25.08,24.66,24.7031,218,0
+CLOD.US,D,20240103,000000,24.56,24.56,24.377,24.377,200,0
+CLOD.US,D,20240104,000000,24.44,24.44,24.2633,24.2633,504,0
+CLOD.US,D,20240105,000000,24.29,24.39,24.29,24.297,600,0
+CLOD.US,D,20240108,000000,24.65,24.9598,24.65,24.935,600,0
+CLOD.US,D,20240109,000000,24.75,25.12,24.75,25.0877,200,0
+CLOD.US,D,20240110,000000,25.2,25.4396,25.2,25.4396,236,0
+CLOD.US,D,20240111,000000,25.71,25.71,25.38,25.6263,599,0
+CLOD.US,D,20240112,000000,25.76,25.78,25.7383,25.7383,1035,0
+CLOD.US,D,20240116,000000,25.66,25.7261,25.66,25.7261,400,0
+CLOD.US,D,20240117,000000,25.59,25.6171,25.59,25.6171,100,0
+CLOD.US,D,20240118,000000,26.05,26.05,25.87,25.8767,200,0
+CLOD.US,D,20240119,000000,26.07,26.3268,26.07,26.3268,994,0
+CLOD.US,D,20240122,000000,26.7,26.7,26.6056,26.6056,550,0
+CLOD.US,D,20240123,000000,26.71,26.71,26.55,26.7022,614,0
+CLOD.US,D,20240124,000000,27.17,27.23,26.8454,26.8454,1202,0
+CLOD.US,D,20240125,000000,27.17,27.17,26.8486,26.8486,245,0
+CLOD.US,D,20240126,000000,26.85,26.91,26.85,26.91,103,0
+CLOD.US,D,20240129,000000,27,27.312,27,27.312,203,0
+CLOD.US,D,20240130,000000,27.34,27.34,27.19,27.2183,845,0
+CLOD.US,D,20240131,000000,26.93,26.98,26.5906,26.5906,208,0
+CLOD.US,D,20240201,000000,26.81,26.9014,26.81,26.9014,203,0
+CLOD.US,D,20240202,000000,27.09,27.3,27.09,27.29,4269,0
+CLOD.US,D,20240205,000000,27.25,27.25,26.9,27.1694,5945,0
+CLOD.US,D,20240206,000000,27.28,27.28,27,27.0066,342,0
+CLOD.US,D,20240207,000000,27.43,27.51,27.43,27.5053,7016,0
+CLOD.US,D,20240208,000000,27.61,27.81,27.61,27.8022,1923,0
+CLOD.US,D,20240209,000000,28.17,28.36,28.02,28.2598,7048,0
+CLOD.US,D,20240212,000000,28.24,28.24,27.9453,27.9453,632,0
+CLOD.US,D,20240213,000000,27.18,27.36,26.76,27.343,4326,0
+CLOD.US,D,20240214,000000,27.64,27.7856,27.64,27.7856,1381,0
+CLOD.US,D,20240215,000000,27.92,27.93,27.5004,27.603,1506,0
+CLOD.US,D,20240216,000000,27.69,27.69,27.28,27.28,3920,0
+CLOD.US,D,20240220,000000,27.11,27.11,26.75,26.9097,1843,0
+CLOD.US,D,20240221,000000,26.17,26.29,26.1048,26.29,1056,0
+CLOD.US,D,20240222,000000,27.02,27.1,26.9892,27.0171,1838,0
+CLOD.US,D,20240223,000000,27.17,27.17,27.09,27.09,418,0
+CLOD.US,D,20240226,000000,27.22,27.3201,27.181,27.181,446,0
+CLOD.US,D,20240227,000000,27.39,27.39,27.2262,27.2262,4208,0
+CLOD.US,D,20240228,000000,27.13,27.13,27.0858,27.0858,503,0
+CLOD.US,D,20240229,000000,27.18,27.25,27.13,27.2136,534,0
+CLOD.US,D,20240301,000000,27.3,27.38,27.2699,27.3419,763,0
+CLOD.US,D,20240304,000000,27.36,27.36,27.15,27.16,454,0
+CLOD.US,D,20240305,000000,26.98,26.98,26.13,26.2824,4469,0
+CLOD.US,D,20240306,000000,26.9,26.9,26.5196,26.5196,2205,0
+CLOD.US,D,20240307,000000,26.81,26.8767,26.81,26.8767,222,0
+CLOD.US,D,20240308,000000,26.92,26.92,26.51,26.66,298,0
+CLOD.US,D,20240311,000000,26.58,26.63,26.58,26.6219,516,0
+CLOD.US,D,20240312,000000,27.05,27.1425,27,27.1425,727,0
+CLOD.US,D,20240313,000000,27.16,27.18,27.0138,27.0138,1839,0
+CLOD.US,D,20240314,000000,27.19,27.19,26.9246,26.9246,741,0
+CLOD.US,D,20240315,000000,26.66,26.66,26.3099,26.31,1169,0
+CLOD.US,D,20240318,000000,26.66,26.69,26.5459,26.5459,706,0
+CLOD.US,D,20240319,000000,26.52,26.77,26.5007,26.7252,1561,0
+CLOD.US,D,20240320,000000,26.89,27.0091,26.89,27.0091,711,0
+CLOD.US,D,20240321,000000,27.41,27.41,27.15,27.1898,314,0
+CLOD.US,D,20240322,000000,27.17,27.17,27.1301,27.1301,270,0
+CLOD.US,D,20240325,000000,27.06,27.06,26.9675,26.9675,312,0
+CLOD.US,D,20240326,000000,27.17,27.22,27.032,27.032,445,0
+CLOD.US,D,20240327,000000,27.34,27.34,26.8921,26.8921,102,0
+CLOD.US,D,20240328,000000,26.98,26.98,26.9129,26.9129,231,0
+CLOD.US,D,20240401,000000,27.05,27.05,26.847,26.9426,839,0
+CLOD.US,D,20240402,000000,26.6,26.6601,26.532,26.6601,763,0
+CLOD.US,D,20240403,000000,26.62,26.7028,26.62,26.7028,255,0
+CLOD.US,D,20240404,000000,27.07,27.07,26.3683,26.3683,460,0
+CLOD.US,D,20240405,000000,26.56,26.746,26.56,26.746,125,0
+CLOD.US,D,20240408,000000,26.73,26.83,26.73,26.7839,1068,0
+CLOD.US,D,20240409,000000,27.14,27.14,26.68,26.8027,335,0
+CLOD.US,D,20240410,000000,26.49,26.6,26.49,26.6,223,0
+CLOD.US,D,20240411,000000,26.74,26.7886,26.74,26.7886,387,0
+CLOD.US,D,20240412,000000,26.57,26.57,26.37,26.37,114,0
+CLOD.US,D,20240415,000000,26.57,26.57,25.7106,25.7106,395,0
+CLOD.US,D,20240416,000000,25.72,25.7343,25.635,25.7343,302,0
+CLOD.US,D,20240417,000000,25.89,25.89,25.5066,25.5066,114,0
+CLOD.US,D,20240418,000000,25.61,25.61,25.3094,25.3094,215,0
+CLOD.US,D,20240419,000000,25.39,25.39,25.39,25.39,131,0
+CLOD.US,D,20240422,000000,25.1,25.2246,25.1,25.2246,106895,0
+CLOD.US,D,20240423,000000,25.46,25.805,25.4,25.7575,13566,0
+CLOD.US,D,20240424,000000,25.98,25.98,25.8228,25.8228,34647,0
+CLOD.US,D,20240425,000000,25.28,25.4753,25.02,25.4753,3331,0
+CLOD.US,D,20240426,000000,25.89,25.97,25.8657,25.9459,1031,0
+CLOD.US,D,20240429,000000,26.07,26.07,25.84,25.8451,3227,0
+CLOD.US,D,20240430,000000,25.74,25.74,25.2999,25.2999,255,0
+CLOD.US,D,20240501,000000,25.29,25.3159,25.29,25.3159,102,0
+CLOD.US,D,20240502,000000,25.61,25.61,25.603,25.603,117,0
+CLOD.US,D,20240503,000000,26.01,26.01,25.82,25.9012,306,0
+CLOD.US,D,20240506,000000,26.04,26.2124,26.04,26.2124,699,0
+CLOD.US,D,20240507,000000,26.19,26.27,26.19,26.2188,8965,0
+CLOD.US,D,20240508,000000,26.09,26.2,26.09,26.1748,12384,0
+CLOD.US,D,20240509,000000,26.24,26.24,26.14,26.1508,2121,0
+CLOD.US,D,20240510,000000,26.18,26.205,26.1218,26.2048,1261,0
+CLOD.US,D,20240513,000000,26.43,26.43,26.17,26.2372,1738,0
+CLOD.US,D,20240514,000000,26.22,26.46,26.22,26.3897,2596,0
+CLOD.US,D,20240515,000000,26.59,26.9987,26.59,26.9987,784,0
+CLOD.US,D,20240516,000000,27.07,27.07,26.9442,26.9442,7274,0
+CLOD.US,D,20240517,000000,27.05,27.05,27,27.0344,1113,0
+CLOD.US,D,20240520,000000,27.14,27.36,27.14,27.2763,3269,0
+CLOD.US,D,20240521,000000,27.13,27.24,27.13,27.23,8430,0
+CLOD.US,D,20240522,000000,27.3,27.3,26.98,27.0901,2144,0
+CLOD.US,D,20240523,000000,27.21,27.21,26.71,26.855,610,0
+CLOD.US,D,20240524,000000,26.73,26.74,26.67,26.6745,10906,0
+CLOD.US,D,20240528,000000,26.49,26.52,26.35,26.4874,1423,0
+CLOD.US,D,20240529,000000,26.28,26.3712,26.28,26.3712,201,0
+CLOD.US,D,20240530,000000,26.16,26.16,25.1287,25.1287,1716,0
+CLOD.US,D,20240531,000000,24.74,25.1215,24.655,25.1215,313,0
+CLOD.US,D,20240603,000000,25.37,25.37,25.09,25.1296,2879,0
+CLOD.US,D,20240604,000000,25.13,25.27,25.13,25.1791,4509,0
+CLOD.US,D,20240605,000000,25.37,25.6491,25.37,25.6491,440,0
+CLOD.US,D,20240606,000000,25.94,25.94,25.7421,25.7421,152,0
+CLOD.US,D,20240607,000000,25.66,25.7193,25.66,25.7193,125,0
+CLOD.US,D,20240610,000000,25.784,25.8674,25.71,25.8674,260,0
+CLOD.US,D,20240611,000000,25.82,25.9078,25.82,25.9078,113,0
+CLOD.US,D,20240612,000000,26.36,26.5,26.35,26.4401,4291,0
+CLOD.US,D,20240613,000000,26.508,26.508,26.1043,26.1043,135,0
+CLOD.US,D,20240614,000000,26.33,26.33,26.23,26.3209,684,0
+CLOD.US,D,20240617,000000,26.39,26.5482,26.39,26.5482,143,0
+CLOD.US,D,20240618,000000,26.57,26.63,26.5334,26.5334,734,0
+CLOD.US,D,20240620,000000,26.56,26.56,26.48,26.48,352,0
+CLOD.US,D,20240621,000000,26.61,26.7949,26.61,26.7949,258,0
+CLOD.US,D,20240624,000000,26.672,26.672,26.5286,26.5286,353,0
+CLOD.US,D,20240625,000000,26.7,26.7999,26.7,26.7999,103,0
+CLOD.US,D,20240626,000000,26.77,26.9285,26.77,26.9285,104,0
+CLOD.US,D,20240627,000000,27.02,27.3722,27.02,27.3722,200,0
+CLOD.US,D,20240628,000000,27.58,27.58,27.4127,27.4127,104,0
+CLOD.US,D,20240701,000000,27.65,27.65,27.5377,27.5377,115,0
+CLOD.US,D,20240702,000000,27.61,27.6597,27.61,27.6597,160,0
+CLOD.US,D,20240703,000000,27.8,27.8,27.7189,27.7189,110,0
+CLOD.US,D,20240705,000000,27.76,28.062,27.76,28.062,124,0
+CLOD.US,D,20240708,000000,28.02,28.02,27.826,27.826,200,0
+CLOD.US,D,20240709,000000,27.86,27.86,27.43,27.43,233,0
+CLOD.US,D,20240710,000000,27.59,27.59,27.37,27.4499,243,0
+CLOD.US,D,20240711,000000,27.6,27.6,27.3144,27.3144,7331,0
+CLOD.US,D,20240712,000000,27.34,27.71,27.34,27.5594,5481,0
+CLOD.US,D,20240715,000000,27.6,27.65,27.6,27.62,1561,0
+CLOD.US,D,20240716,000000,27.61,27.82,27.6,27.6656,2153,0
+CLOD.US,D,20240717,000000,27.31,27.31,26.9894,27.03,359,0
+CLOD.US,D,20240718,000000,27.22,27.22,26.521,26.521,218,0
+CLOD.US,D,20240719,000000,26.43,26.51,26.43,26.45,1415,0
+CLOD.US,D,20240722,000000,26.83,26.83,26.7161,26.7161,455,0
+CLOD.US,D,20240723,000000,27.16,27.16,26.92,26.92,414,0
+CLOD.US,D,20240724,000000,26.59,26.59,25.9914,25.9914,532,0
+CLOD.US,D,20240725,000000,26.27,26.27,25.94,26.1409,503,0
+CLOD.US,D,20240726,000000,26.34,26.3513,26.34,26.3513,104,0
+CLOD.US,D,20240729,000000,26.63,26.63,26.31,26.31,434,0
+CLOD.US,D,20240730,000000,26.43,26.43,26.0104,26.0104,200,0
+CLOD.US,D,20240731,000000,26.47,26.47,26.4634,26.4634,140,0
+CLOD.US,D,20240801,000000,26.55,26.55,25.9058,25.9058,100,0
+CLOD.US,D,20240802,000000,25.48,25.48,25.2383,25.2383,2075,0
+CLOD.US,D,20240805,000000,25.46,25.46,24.17,24.59,685,0
+CLOD.US,D,20240806,000000,24.85,25.11,24.85,24.8736,457,0
+CLOD.US,D,20240807,000000,25.625,25.66,24.9317,24.9317,405,0
+CLOD.US,D,20240808,000000,25.41,25.651,25.41,25.651,255,0
+CLOD.US,D,20240809,000000,25.67,25.9629,25.67,25.9629,100,0
+CLOD.US,D,20240812,000000,26.07,26.07,25.8313,25.8313,300,0
+CLOD.US,D,20240813,000000,26.16,26.3171,26.16,26.3171,204,0
+CLOD.US,D,20240814,000000,26.27,26.3955,26.24,26.3955,513,0
+CLOD.US,D,20240815,000000,26.59,26.9098,26.59,26.9098,111,0
+CLOD.US,D,20240816,000000,26.79,26.963,26.79,26.963,502,0
+CLOD.US,D,20240819,000000,27.025,27.3088,27.025,27.3088,120,0
+CLOD.US,D,20240820,000000,27.364,27.3672,27.364,27.3672,1714,0
+CLOD.US,D,20240821,000000,27.42,27.5298,27.27,27.5298,413,0
+CLOD.US,D,20240822,000000,27.54,27.54,27.02,27.02,1030,0
+CLOD.US,D,20240823,000000,27.36,27.36,27.15,27.33,828,0
+CLOD.US,D,20240826,000000,27.11,27.24,27.11,27.13,355,0
+CLOD.US,D,20240827,000000,27.172,27.28,27.164,27.28,319,0
+CLOD.US,D,20240828,000000,27.05,27.05,26.8558,26.8558,220,0
+CLOD.US,D,20240829,000000,26.94,27.35,26.94,27.148,309,0
+CLOD.US,D,20240830,000000,27.41,27.5,27.41,27.5,125,0
+CLOD.US,D,20240903,000000,27.26,27.26,26.29,26.29,105,0
+CLOD.US,D,20240904,000000,26.4,26.68,26.4,26.68,246,0
+CLOD.US,D,20240905,000000,26.64,26.64,26.6,26.6,113,0
+CLOD.US,D,20240906,000000,26.43,26.43,26.08,26.08,298,0
+CLOD.US,D,20240909,000000,26.2,26.4085,26.2,26.4085,278,0
+CLOD.US,D,20240910,000000,26.45,26.6863,26.45,26.6863,102,0
+CLOD.US,D,20240911,000000,26.58,27.1065,26.58,27.1065,256,0
+CLOD.US,D,20240912,000000,26.94,27.385,26.94,27.3744,613,0
+CLOD.US,D,20240913,000000,27.35,27.4203,27.35,27.4203,148,0
+CLOD.US,D,20240916,000000,27.13,27.52,27.13,27.52,199,0
+CLOD.US,D,20240917,000000,27.59,27.59,27.45,27.45,103,0
+CLOD.US,D,20240918,000000,27.37,27.37,27.23,27.23,400,0
+CLOD.US,D,20240919,000000,27.94,28.01,27.92,27.9684,490,0
+CLOD.US,D,20240920,000000,27.78,28.0371,27.78,28.0371,206,0
+CLOD.US,D,20240923,000000,27.98,28.0895,27.98,28.0895,113,0
+CLOD.US,D,20240924,000000,28.02,28.1515,28.02,28.1515,235,0
+CLOD.US,D,20240925,000000,27.94,27.9677,27.94,27.9677,100,0
+CLOD.US,D,20240926,000000,28.11,28.1498,28.11,28.1498,213,0
+CLOD.US,D,20240927,000000,28.08,28.0978,28.08,28.0978,118,0
+CLOD.US,D,20240930,000000,27.9,28.0929,27.9,28.0929,118,0
+CLOD.US,D,20241001,000000,27.56,27.5999,27.56,27.5999,103,0
+CLOD.US,D,20241002,000000,27.55,27.6928,27.55,27.6928,101,0
+CLOD.US,D,20241003,000000,27.55,27.61,27.55,27.61,117,0
+CLOD.US,D,20241004,000000,27.88,28.124,27.88,28.124,100,0
+CLOD.US,D,20241007,000000,28.02,28.02,27.7596,27.7596,102,0
+CLOD.US,D,20241008,000000,28.09,28.3069,28.09,28.3069,112,0
+CLOD.US,D,20241009,000000,28.37,28.6857,28.37,28.6857,107,0
+CLOD.US,D,20241010,000000,28.69,28.9456,28.69,28.9456,360,0
+CLOD.US,D,20241011,000000,28.94,29.1404,28.94,29.1404,217,0
+CLOD.US,D,20241014,000000,29.19,29.2234,29.19,29.2234,119,0
+CLOD.US,D,20241015,000000,29.17,29.17,28.8483,28.8483,109,0
+CLOD.US,D,20241016,000000,28.52,28.7113,28.52,28.7113,455,0
+CLOD.US,D,20241017,000000,28.76,28.76,28.7222,28.7222,200,0
+CLOD.US,D,20241018,000000,28.79,28.8699,28.79,28.8699,235,0
+CLOD.US,D,20241021,000000,28.86,28.95,28.8466,28.8466,214,0
+CLOD.US,D,20241022,000000,28.85,28.9199,28.7,28.7957,597,0
+CLOD.US,D,20241023,000000,28.51,28.51,28.3496,28.3496,123,0
+CLOD.US,D,20241024,000000,28.52,28.6523,28.52,28.6523,174,0
+CLOD.US,D,20241025,000000,28.99,28.99,28.7563,28.7563,170,0
+CLOD.US,D,20241028,000000,28.91,28.91,28.89,28.89,123,0
+CLOD.US,D,20241029,000000,29.15,29.3098,29.15,29.3098,113,0
+CLOD.US,D,20241030,000000,29.27,29.3,29.2055,29.2055,285,0
+CLOD.US,D,20241031,000000,28.74,28.74,28.69,28.69,172,0
+CLOD.US,D,20241101,000000,28.8,28.8,28.8,28.8,200,0
+CLOD.US,D,20241104,000000,28.89,28.9488,28.89,28.9488,444,0
+CLOD.US,D,20241105,000000,29.13,29.2691,29.13,29.2691,502,0
+CLOD.US,D,20241106,000000,29.94,30.1247,29.94,30.1247,119,0
+CLOD.US,D,20241107,000000,30.25,30.7634,30.25,30.7634,351,0
+CLOD.US,D,20241108,000000,30.7,30.9162,30.7,30.9162,193,0
+CLOD.US,D,20241111,000000,31.07,31.5496,31.02,31.5496,577,0
+CLOD.US,D,20241112,000000,31.59,31.7548,31.59,31.7548,285,0
+CLOD.US,D,20241113,000000,32.06,32.06,31.8084,31.8084,239,0
+CLOD.US,D,20241114,000000,31.43,31.43,31.3891,31.3891,100,0
+CLOD.US,D,20241115,000000,30.62,30.7207,30.62,30.7207,180,0
+CLOD.US,D,20241118,000000,30.66,30.8821,30.66,30.8821,137,0
+CLOD.US,D,20241119,000000,30.96,31.3243,30.96,31.3243,104,0
+CLOD.US,D,20241120,000000,31.34,31.5744,31.34,31.5744,168,0
+CLOD.US,D,20241121,000000,31.98,32.0395,31.98,32.0395,171,0
+CLOD.US,D,20241122,000000,31.95,32.2733,31.95,32.2733,133,0
+CLOD.US,D,20241125,000000,32.5,32.5,32.301,32.301,129,0
+CLOD.US,D,20241126,000000,32.34,32.3719,32.34,32.3719,205,0
+CLOD.US,D,20241127,000000,32.3,32.3,31.8458,31.8458,301,0
+CLOD.US,D,20241129,000000,31.85,32.0887,31.85,31.9999,392,0
+CLOD.US,D,20241202,000000,32.09,32.1242,32.09,32.1242,120,0
+CLOD.US,D,20241203,000000,32.11,32.27,32.11,32.27,184,0
+CLOD.US,D,20241204,000000,33.22,33.5426,33.22,33.5426,342,0
+CLOD.US,D,20241205,000000,33.34,33.34,33.09,33.09,266,0
+CLOD.US,D,20241206,000000,33.53,33.53,33.4824,33.4824,300,0
+CLOD.US,D,20241209,000000,33.48,33.48,32.9169,32.9169,175,0
+CLOD.US,D,20241210,000000,33.01,33.01,32.5262,32.5262,400,0
+CLOD.US,D,20241211,000000,32.81,33.1577,32.81,33.1577,195,0
+CLOD.US,D,20241212,000000,32.86,32.8859,32.86,32.8859,316,0
+CLOD.US,D,20241213,000000,32.72,32.72,32.51,32.5237,729,0
+CLOD.US,D,20241216,000000,32.52,32.9431,32.52,32.9431,358,0
+CLOD.US,D,20241217,000000,32.62,32.6847,32.62,32.6847,103,0
+CLOD.US,D,20241218,000000,32.45,32.45,31.14,31.1887,304,0
+CLOD.US,D,20241219,000000,31.15,31.15,31.1305,31.1305,118,0
+CLOD.US,D,20241220,000000,31.39,31.7543,31.39,31.7543,113,0
+CLOD.US,D,20241223,000000,31.41,31.5697,31.41,31.5697,136,0
+CLOD.US,D,20241224,000000,31.78,31.882,31.78,31.882,109,0
+CLOD.US,D,20241226,000000,31.87,31.87,31.78,31.8,706,0
+CLOD.US,D,20241227,000000,31.1,31.3596,31.1,31.3596,204,0
+CLOD.US,D,20241230,000000,30.75,30.9809,30.64,30.9809,1297,0
+CLOD.US,D,20241231,000000,30.7,30.7153,30.63,30.7153,200,0
+CLOD.US,D,20250102,000000,31.25,31.25,30.66,30.78,378,0
+CLOD.US,D,20250103,000000,31.02,31.2717,31.02,31.2717,112,0
+CLOD.US,D,20250106,000000,31.45,31.4899,31.37,31.4899,224,0
+CLOD.US,D,20250107,000000,31.36,31.36,30.71,30.8497,448,0
+CLOD.US,D,20250108,000000,30.77,30.9341,30.53,30.9341,479,0
+CLOD.US,D,20250110,000000,30.52,30.52,30.37,30.4537,446,0
+CLOD.US,D,20250113,000000,30.02,30.1658,30.02,30.1658,460,0
+CLOD.US,D,20250114,000000,30.44,30.4896,30.44,30.4896,114,0
+CLOD.US,D,20250115,000000,31.196,31.196,31.1006,31.1006,332,0
+CLOD.US,D,20250116,000000,31.137,31.2,31.137,31.1645,212,0
+CLOD.US,D,20250117,000000,31.406,31.4528,31.406,31.4528,252,0
+CLOD.US,D,20250121,000000,31.624,31.9708,31.624,31.9708,103,0
+CLOD.US,D,20250122,000000,32.25,32.639,32.25,32.5188,1433,0
+CLOD.US,D,20250123,000000,32.36,32.485,32.36,32.48,343,0
+CLOD.US,D,20250124,000000,32.69,32.69,32.4815,32.4815,1315,0
+CLOD.US,D,20250127,000000,32.39,32.39,32.0382,32.1054,338,0
+CLOD.US,D,20250128,000000,31.95,33.1271,31.95,33.005,2918,0
+CLOD.US,D,20250129,000000,32.68,32.8,32.6091,32.6091,549,0
+CLOD.US,D,20250130,000000,32.61,32.75,32.2801,32.5202,746,0
+CLOD.US,D,20250131,000000,32.89,32.89,32.582,32.582,165,0
+CLOD.US,D,20250203,000000,31.86,32.62,31.86,32.4285,1050,0
+CLOD.US,D,20250204,000000,32.51,32.836,32.51,32.836,300,0
+CLOD.US,D,20250205,000000,32.54,32.91,32.54,32.91,414,0
+CLOD.US,D,20250206,000000,32.97,32.97,32.81,32.9065,205,0
+CLOD.US,D,20250207,000000,33.63,33.63,32.7406,32.7418,990,0
+CLOD.US,D,20250210,000000,33.03,33.43,33.03,33.3085,2637,0
+CLOD.US,D,20250211,000000,32.97,33.2,32.97,33.0437,586,0
+CLOD.US,D,20250212,000000,32.6272,33.0172,32.6272,33.0172,707,0
+CLOD.US,D,20250213,000000,33.14,33.6142,33.14,33.6142,100,0
+CLOD.US,D,20250214,000000,33.2,33.73,33.2,33.635,1818,0
+CLOD.US,D,20250218,000000,33.73,33.7972,33.35,33.7972,504,0
+CLOD.US,D,20250219,000000,33.19,33.38,33.19,33.38,211,0
+CLOD.US,D,20250220,000000,32.59,32.87,32.59,32.87,996,0
+CLOD.US,D,20250221,000000,32.43,32.43,31.855,31.855,133,0
+CLOD.US,D,20250224,000000,31.4969,31.8,31.07,31.6,1209,0
+CLOD.US,D,20250225,000000,31.31,31.31,30.75,30.85,1270,0
+CLOD.US,D,20250226,000000,31.25,31.31,31.25,31.31,421,0
+CLOD.US,D,20250227,000000,30.96,31,30.5559,30.5559,249,0
+CLOD.US,D,20250228,000000,30.56,30.9033,30.56,30.9033,661,0
+CLOD.US,D,20250303,000000,30.95,31.1,30.37,30.37,321,0
+CLOD.US,D,20250304,000000,29.72,30.4738,29.72,30.4738,916,0
+CLOD.US,D,20250305,000000,30.44,30.9631,30.32,30.9631,240,0
+CLOD.US,D,20250306,000000,30.75,30.75,29.8,29.8,103,0
+CLOD.US,D,20250307,000000,29.38,29.7714,29.38,29.7714,356,0
+CLOD.US,D,20250310,000000,28.71,28.755,28.2105,28.2105,752,0
+CLOD.US,D,20250311,000000,28.54,28.6298,28.18,28.6298,202,0
+CLOD.US,D,20250312,000000,29.12,29.12,28.9,28.9,435,0
+CLOD.US,D,20250313,000000,28.3,28.3,28.1454,28.1454,236,0
+CLOD.US,D,20250314,000000,29.01,29.165,29.01,29.165,195,0
+CLOD.US,D,20250317,000000,29.16,29.73,29.16,29.6,294,0
+CLOD.US,D,20250318,000000,28.89,29.15,28.89,29.15,118,0
+CLOD.US,D,20250319,000000,29.12,29.74,29.12,29.74,122,0
+CLOD.US,D,20250320,000000,29.56,29.57,29.56,29.57,183,0
+CLOD.US,D,20250321,000000,29.04,29.58,29.04,29.58,103,0
+CLOD.US,D,20250324,000000,30.02,30.14,30.02,30.14,130,0
+CLOD.US,D,20250325,000000,30.46,30.5,30.46,30.5,290,0
+CLOD.US,D,20250326,000000,30.29,30.29,29.99,29.99,145,0
+CLOD.US,D,20250327,000000,29.64,29.64,29.49,29.49,108,0
+CLOD.US,D,20250328,000000,28.73,28.73,28.44,28.72,400,0
+CLOD.US,D,20250331,000000,27.75,28.43,27.75,28.43,156,0
+CLOD.US,D,20250401,000000,28.45,28.78,28.45,28.78,111,0
+CLOD.US,D,20250402,000000,28.48,29.01,28.48,28.95,2517,0
+CLOD.US,D,20250403,000000,28,28,27.39,27.39,224,0
+CLOD.US,D,20250404,000000,26.44,26.44,25.9249,25.9249,212,0
+CLOD.US,D,20250407,000000,24.71,25.54,24.65,25.54,1669,0
+CLOD.US,D,20250408,000000,26.64,26.64,25.64,25.64,190,0
+CLOD.US,D,20250409,000000,25.65,28.04,25.65,28.04,375,0
+CLOD.US,D,20250410,000000,27.33,27.4351,27.33,27.4351,158,0
+CLOD.US,D,20250411,000000,27.09,27.731,27.09,27.731,145,0
+CLOD.US,D,20250414,000000,28.14,28.14,27.8923,27.8923,140,0
+CLOD.US,D,20250415,000000,28.16,28.2162,28.16,28.2162,110,0
+CLOD.US,D,20250416,000000,27.78,27.78,27.6778,27.6778,153,0
+CLOD.US,D,20250417,000000,27.42,27.45,27.42,27.45,149,0
+CLOD.US,D,20250421,000000,26.89,26.89,26.7738,26.7738,170,0
+CLOD.US,D,20250422,000000,27.18,27.51,27.18,27.4877,302,0
+CLOD.US,D,20250423,000000,28.75,28.8818,28.39,28.39,369,0
+CLOD.US,D,20250424,000000,29.2,29.4179,29.05,29.4179,682,0
+CLOD.US,D,20250425,000000,29.5172,29.9594,29.5172,29.9594,212,0
+CLOD.US,D,20250428,000000,29.92,30.0141,29.92,30.0141,107,0
+CLOD.US,D,20250429,000000,30.06,30.4294,30.06,30.4294,201,0
+CLOD.US,D,20250430,000000,29.66,30.4082,29.66,30.4082,159,0
+CLOD.US,D,20250501,000000,30.65,30.84,30.65,30.6609,402,0
+CLOD.US,D,20250502,000000,31.06,31.2183,31.06,31.2183,117,0
+CLOD.US,D,20250505,000000,31.37,31.37,31.18,31.1967,1047,0
+CLOD.US,D,20250506,000000,31.01,31.105,31.01,31.105,131,0
+CLOD.US,D,20250507,000000,31.05,31.1391,31.05,31.1391,272,0
+CLOD.US,D,20250508,000000,31.8216,31.8216,31.6022,31.6022,549,0
+CLOD.US,D,20250509,000000,31.37,31.4269,31.37,31.4269,404,0
+CLOD.US,D,20250512,000000,32.39,32.3927,32.39,32.3927,332,0
+CLOD.US,D,20250514,000000,32.965,32.965,32.93,32.93,311,0
+CLOD.US,D,20250516,000000,33.02,33.02,33,33,297,0
+CLOD.US,D,20250522,000000,33.07,33.1,32.8897,32.8897,1821,0
+CLOD.US,D,20250527,000000,33.19,33.2101,33.19,33.2101,220,0
+CLOD.US,D,20250530,000000,32.675,32.9165,32.675,32.9165,912,0
+CLOD.US,D,20250602,000000,33.1,33.1007,33.1,33.1007,167,0
+CLOD.US,D,20250604,000000,33.428,33.428,33.27,33.27,3073,0
+CLOD.US,D,20250606,000000,32.01,33.8,32.01,33.8,219,0
+CLOD.US,D,20250609,000000,33.6842,33.84,33.6842,33.7,1810,0
+CLOD.US,D,20250611,000000,33.43,33.45,33.34,33.34,4579,0
+CLOD.US,D,20250613,000000,33.2036,33.29,33.2036,33.2286,387,0
+CLOD.US,D,20250616,000000,33.5556,33.5903,33.5556,33.5903,877,0
+CLOD.US,D,20250617,000000,34.03,34.03,33.39,33.4204,1265,0
+CLOD.US,D,20250618,000000,33.43,33.48,33.1915,33.1915,988,0
+CLOD.US,D,20250620,000000,33.3,33.3,32.8,32.8,650,0
+CLOD.US,D,20250624,000000,33.68,33.745,33.6,33.745,1668,0
+CLOD.US,D,20250625,000000,34.11,34.11,33.738,33.738,319,0
+CLOD.US,D,20250627,000000,34.21,34.37,34.1191,34.1191,1760,0
+CLOD.US,D,20250630,000000,34.34,34.53,34.34,34.53,581,0
+CLOD.US,D,20250701,000000,34.53,34.53,33.845,34.0675,2584,0
+CLOD.US,D,20250703,000000,34.94,35.01,34.88,34.9433,2582,0
+CLOD.US,D,20250707,000000,34.93,34.93,34.7,34.7,4438,0
+CLOD.US,D,20250708,000000,34.66,34.7878,34.66,34.7878,326,0
+CLOD.US,D,20250709,000000,34.975,34.975,34.72,34.9191,837,0
+CLOD.US,D,20250710,000000,34.36,34.36,34.1074,34.1074,1613,0
+CLOD.US,D,20250711,000000,33.97,33.97,33.6813,33.6813,1082,0
+CLOD.US,D,20250714,000000,33.94,33.9774,33.94,33.96,802,0
+CLOD.US,D,20250715,000000,34.66,34.66,34.01,34.0878,625,0
+CLOD.US,D,20250716,000000,34.3199,34.3199,34.0736,34.2234,1097,0
+CLOD.US,D,20250717,000000,34.52,34.52,34.4501,34.5091,658,0
+CLOD.US,D,20250721,000000,34.802,34.802,34.7397,34.7397,1126,0
+CLOD.US,D,20250723,000000,34.65,34.7368,34.65,34.7368,250,0
+CLOD.US,D,20250724,000000,34.45,34.8119,34.45,34.8119,1100,0
+CLOD.US,D,20250725,000000,34.8515,34.9431,34.8515,34.9431,1385,0
+CLOD.US,D,20250731,000000,34.74,34.74,34.6474,34.6474,415,0
+CLOD.US,D,20250805,000000,34.21,34.21,33.7824,33.7824,1184,0
+CLOD.US,D,20250806,000000,34.04,34.2429,34.03,34.2429,1043,0
+CLOD.US,D,20250808,000000,33.54,33.603,33.54,33.603,553,0
+CLOD.US,D,20250811,000000,33.5499,33.5499,33.3275,33.3275,384,0
+CLOD.US,D,20250812,000000,33.3,33.5438,33.3,33.5438,2432,0
+CLOD.US,D,20250814,000000,33.4,33.4,33.2282,33.2282,392,0
+CLOD.US,D,20250822,000000,33.01,33.5601,33.01,33.549,531,0
+CLOD.US,D,20250825,000000,33.41,33.4449,33.3329,33.3329,588,0
+CLOD.US,D,20250826,000000,33.2305,33.2774,33.2,33.2774,865,0
+CLOD.US,D,20250910,000000,35.06,35.06,34.7825,34.7825,774,0
+CLOD.US,D,20250915,000000,34.76,35.1484,34.76,35.1484,311,0
+CLOD.US,D,20250916,000000,34.79,35.1056,34.79,35.1056,431,0
+CLOD.US,D,20250918,000000,35.85,36.095,35.85,36.0621,646,0
+CLOD.US,D,20250919,000000,36.42,36.4735,36.42,36.4735,246,0
+CLOD.US,D,20250924,000000,36.05,36.06,35.8043,35.8043,930,0
+CLOD.US,D,20250925,000000,35.4208,35.4382,35.42,35.4382,520,0
+CLOD.US,D,20250929,000000,36.1448,36.1448,36.0249,36.0249,652,0
+CLOD.US,D,20251001,000000,35.52,35.7777,35.52,35.7777,337,0
+CLOD.US,D,20251002,000000,36.03,36.03,35.9711,35.9711,1045,0
+CLOD.US,D,20251006,000000,35.81,35.81,35.8051,35.8051,358,0
+CLOD.US,D,20251008,000000,35.645,35.8572,35.645,35.8572,300,0
+CLOD.US,D,20251010,000000,35.685,35.7,34.5781,34.5781,569,0
+CLOD.US,D,20251013,000000,34.64,35.3756,34.64,35.3756,2670,0
+CLOD.US,D,20251016,000000,34.7,34.7,34.6681,34.6681,158,0
+CLOD.US,D,20251020,000000,35.0411,35.087,35.0411,35.087,441,0
+CLOD.US,D,20251021,000000,35.25,35.3923,35.25,35.3923,625,0
+CLOD.US,D,20251023,000000,35.335,35.4753,35.335,35.4753,133,0
+CLOD.US,D,20251027,000000,36.16,36.31,36.16,36.3068,696,0
+CLOD.US,D,20251028,000000,36.17,36.2105,36.17,36.2105,301,0
+CLOD.US,D,20251029,000000,35.86,35.86,35.7649,35.7649,656,0
+CLOD.US,D,20251031,000000,36.1538,36.1666,36.1538,36.1666,209,0
+CLOD.US,D,20251105,000000,35.16,35.256,35.16,35.256,334,0
+CLOD.US,D,20251106,000000,34.622,34.6227,34.622,34.6227,616,0
+CLOD.US,D,20251110,000000,34.94,35.1885,34.94,35.1885,403,0
+CLOD.US,D,20251113,000000,34.031,34.031,33.66,33.7111,1850,0
+CLOD.US,D,20251117,000000,33.31,33.31,33.1682,33.1682,862,0
+CLOD.US,D,20251118,000000,32.98,32.9801,32.8923,32.8923,454,0
+CLOD.US,D,20251120,000000,33.23,33.2301,31.7712,31.7712,541,0
+CLOD.US,D,20251121,000000,32.15,32.1899,31.8872,31.8872,378,0
+CLOD.US,D,20251125,000000,32.49,32.7493,32.49,32.7493,832,0
+CLOD.US,D,20251126,000000,32.57,32.6376,32.57,32.6107,426,0
+CLOD.US,D,20251202,000000,33.2,33.4905,33.2,33.3205,259,0
+CLOD.US,D,20251209,000000,33.59,34.1788,33.59,34.1788,704,0
+CLOD.US,D,20251210,000000,34.14,34.2027,34.14,34.1616,331,0
+CLOD.US,D,20251211,000000,33.87,34.0724,33.87,34.0724,1246,0
+CLOD.US,D,20251212,000000,33.64,33.64,33.49,33.5716,594,0
+CLOD.US,D,20251215,000000,33.37,33.37,32.8329,32.8329,1718,0
+CLOD.US,D,20251216,000000,32.78,32.9538,32.78,32.9538,242,0
+CLOD.US,D,20251217,000000,32.9,32.9,32.4904,32.4904,717,0
+CLOD.US,D,20251218,000000,32.49,32.5,32.4511,32.4511,204,0
+CLOD.US,D,20251219,000000,32.79,32.95,32.79,32.8415,3392,0
+CLOD.US,D,20251226,000000,33.05,33.0824,33.05,33.0824,270,0
+CLOD.US,D,20251229,000000,32.86,32.927,32.86,32.927,156,0
+CLOD.US,D,20251231,000000,32.586,32.66,32.5438,32.5438,225,0
+CLOD.US,D,20260108,000000,33.33,33.33,32.5873,32.5873,486,0
+CLOD.US,D,20260109,000000,32.69,32.6976,32.645,32.6976,838,0
+CLOD.US,D,20260112,000000,32.79,32.8453,32.79,32.8453,306,0
+CLOD.US,D,20260113,000000,32.42,32.42,32.2599,32.2599,537,0
+CLOD.US,D,20260114,000000,31.91,31.91,31.6106,31.6106,1081,0
+CLOD.US,D,20260116,000000,31.13,31.13,31.0503,31.0503,418,0
+CLOD.US,D,20260121,000000,29.965,30.2516,29.965,30.2516,542,0
+CLOD.US,D,20260122,000000,30.61,30.7058,30.61,30.7058,929,0
+CLOD.US,D,20260126,000000,31.24,31.53,31.24,31.4363,1598,0
+CLOD.US,D,20260127,000000,31.38,31.4774,31.38,31.4774,412,0
+CLOD.US,D,20260128,000000,31.68,31.6801,31.391,31.391,342,0
+CLOD.US,D,20260129,000000,30.12,30.12,29.72,29.9455,3379,0
+CLOD.US,D,20260130,000000,29.73,31.21,29.32,29.388,5121,0
+CLOD.US,D,20260202,000000,29.493,29.52,29.3728,29.3728,2045,0
+CLOD.US,D,20260204,000000,27.52,27.81,27.02,27.5932,10119,0
+CLOD.US,D,20260205,000000,27.4,27.4,26.4734,26.4734,3026,0
+CLOD.US,D,20260209,000000,26.83,27.905,26.83,27.8586,6634,0
+CLOD.US,D,20260210,000000,28.32,28.344,27.9842,27.9842,593,0
+CLOD.US,D,20260211,000000,27.45,27.45,27.3563,27.3563,407,0
+CLOD.US,D,20260212,000000,27,27,26.65,26.8549,869,0
+CLOD.US,D,20260213,000000,27.3,27.51,27.22,27.3871,540,0
+CLOD.US,D,20260217,000000,27,27,26.74,26.7715,1031,0
+CLOD.US,D,20260218,000000,26.55,27.15,26.55,27,1487,0

daily/us/nasdaq etfs/clsm.us.txt

@@ -0,0 +1,1155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLSM.US,D,20210715,000000,22.9984,22.9984,22.7957,22.8661,40314.3,0
+CLSM.US,D,20210716,000000,22.8504,22.8504,22.6745,22.6745,357200,0
+CLSM.US,D,20210719,000000,22.3637,22.4432,22.3637,22.4432,26082.2,0
+CLSM.US,D,20210720,000000,22.6856,22.8328,22.6764,22.8253,53958.5,0
+CLSM.US,D,20210721,000000,22.8421,22.9059,22.8374,22.9059,28404.7,0
+CLSM.US,D,20210722,000000,22.9892,23.053,22.9475,23.0335,55740.6,0
+CLSM.US,D,20210723,000000,23.0993,23.2742,23.0993,23.2417,28084.8,0
+CLSM.US,D,20210726,000000,23.2093,23.3195,23.2093,23.3195,29713.4,0
+CLSM.US,D,20210727,000000,23.1548,23.1548,22.9613,23.1094,45199.2,0
+CLSM.US,D,20210728,000000,23.1289,23.2186,23.1289,23.1668,55003.5,0
+CLSM.US,D,20210729,000000,23.2835,23.2927,23.2279,23.251,23718.7,0
+CLSM.US,D,20210730,000000,23.1511,23.1816,23.0252,23.0252,43977.9,0
+CLSM.US,D,20210802,000000,23.1225,23.2186,23.0437,23.0437,65134.2,0
+CLSM.US,D,20210803,000000,22.9707,23.2279,22.9707,23.2029,51821.9,0
+CLSM.US,D,20210804,000000,23.1723,23.2001,23.139,23.1437,53275.4,0
+CLSM.US,D,20210805,000000,23.2557,23.3111,23.2464,23.2835,57910.7,0
+CLSM.US,D,20210806,000000,23.2464,23.2464,23.1908,23.2186,24739.9,0
+CLSM.US,D,20210809,000000,23.1631,23.2093,23.1631,23.1798,53671,0
+CLSM.US,D,20210810,000000,23.1723,23.2233,23.152,23.1631,53195.5,0
+CLSM.US,D,20210811,000000,23.2186,23.2186,23.1179,23.1955,36242.1,0
+CLSM.US,D,20210812,000000,23.1631,23.2464,23.1631,23.2464,53881.7,0
+CLSM.US,D,20210813,000000,23.265,23.2927,23.2557,23.276,23208.5,0
+CLSM.US,D,20210816,000000,23.2464,23.3472,23.127,23.2835,45030.6,0
+CLSM.US,D,20210817,000000,23.0993,23.0993,22.8966,23.0058,31193,0
+CLSM.US,D,20210818,000000,23.0715,23.0808,22.8781,22.8781,28529,0
+CLSM.US,D,20210819,000000,22.9059,22.9428,22.805,22.8735,56604.1,0
+CLSM.US,D,20210820,000000,23.0345,23.0984,22.9984,23.0984,26589.1,0
+CLSM.US,D,20210823,000000,23.2696,23.3936,23.2696,23.3482,54129.2,0
+CLSM.US,D,20210824,000000,23.3936,23.4851,23.3936,23.4352,45893,0
+CLSM.US,D,20210825,000000,23.4491,23.4851,23.4491,23.474,36230.2,0
+CLSM.US,D,20210826,000000,23.4213,23.4213,23.3288,23.3288,33548.9,0
+CLSM.US,D,20210827,000000,23.375,23.5777,23.375,23.5592,79249.6,0
+CLSM.US,D,20210830,000000,23.6054,23.734,23.6054,23.6879,75558.9,0
+CLSM.US,D,20210831,000000,23.6879,23.6879,23.6332,23.6776,46780.3,0
+CLSM.US,D,20210901,000000,23.7618,23.7831,23.6989,23.6989,25629.4,0
+CLSM.US,D,20210902,000000,23.7618,23.7895,23.66,23.7155,51472.8,0
+CLSM.US,D,20210903,000000,23.6879,23.7155,23.6332,23.6971,47505.4,0
+CLSM.US,D,20210907,000000,23.6879,23.7248,23.66,23.7063,56626.8,0
+CLSM.US,D,20210908,000000,23.6971,23.7017,23.5157,23.647,29937.1,0
+CLSM.US,D,20210909,000000,23.7063,23.7433,23.6332,23.6507,27740,0
+CLSM.US,D,20210910,000000,23.6879,23.6879,23.4676,23.4851,47698.9,0
+CLSM.US,D,20210913,000000,23.7433,23.7433,23.3936,23.4768,32722.2,0
+CLSM.US,D,20210914,000000,23.6054,23.6147,23.375,23.4491,80119.6,0
+CLSM.US,D,20210915,000000,23.3936,23.574,23.3111,23.574,69885.1,0
+CLSM.US,D,20210916,000000,23.5314,23.6415,23.4491,23.5869,86236.5,0
+CLSM.US,D,20210917,000000,23.5777,23.5777,23.3657,23.4398,91307.3,0
+CLSM.US,D,20210920,000000,23.053,23.09,22.7819,22.9892,91886.5,0
+CLSM.US,D,20210921,000000,23.1455,23.3843,22.9984,23.0355,33140.4,0
+CLSM.US,D,20210922,000000,23.1179,23.3564,23.0437,23.2371,100077,0
+CLSM.US,D,20210923,000000,23.3564,23.5082,23.2835,23.4426,57508.6,0
+CLSM.US,D,20210924,000000,23.3288,23.4944,23.265,23.4574,127389,0
+CLSM.US,D,20210927,000000,23.2927,23.4398,23.2927,23.3759,78109.4,0
+CLSM.US,D,20210928,000000,23.1363,23.1363,22.8421,22.8421,35736.3,0
+CLSM.US,D,20210929,000000,22.9984,23.053,22.8689,22.8689,56694.9,0
+CLSM.US,D,20210930,000000,22.9337,22.9337,22.6459,22.6459,47777.8,0
+CLSM.US,D,20211001,000000,22.768,22.8421,22.5654,22.7772,46147,0
+CLSM.US,D,20211004,000000,22.7772,22.7772,22.4368,22.4738,38325.7,0
+CLSM.US,D,20211005,000000,22.5931,22.7772,22.5931,22.6486,59353.4,0
+CLSM.US,D,20211006,000000,22.5654,22.7496,22.4507,22.7496,81751.5,0
+CLSM.US,D,20211007,000000,22.8235,23.09,22.8235,22.9799,56088.6,0
+CLSM.US,D,20211008,000000,22.9428,22.9707,22.8421,22.8421,33959.6,0
+CLSM.US,D,20211011,000000,22.8328,22.9799,22.7319,22.7319,77587.5,0
+CLSM.US,D,20211012,000000,22.7588,22.8142,22.7449,22.7486,42598.9,0
+CLSM.US,D,20211013,000000,22.8142,22.8874,22.7709,22.8744,35785,0
+CLSM.US,D,20211014,000000,23.0623,23.2279,23.0623,23.2001,42335.2,0
+CLSM.US,D,20211015,000000,23.2557,23.4213,23.2557,23.4213,39157.9,0
+CLSM.US,D,20211018,000000,23.4166,23.5684,23.3936,23.5592,38952.6,0
+CLSM.US,D,20211019,000000,23.6082,23.6517,23.6082,23.6267,28032.9,0
+CLSM.US,D,20211020,000000,23.6553,23.6879,23.6202,23.66,64134.6,0
+CLSM.US,D,20211021,000000,23.6054,23.8349,23.6054,23.8349,69085.4,0
+CLSM.US,D,20211022,000000,23.7618,23.7895,23.6693,23.7155,35445.6,0
+CLSM.US,D,20211025,000000,23.7803,23.9728,23.7803,23.9635,30039.8,0
+CLSM.US,D,20211026,000000,24.1892,24.1892,23.9543,24.0006,62383.8,0
+CLSM.US,D,20211027,000000,24.0006,24.1569,23.982,24.0191,46055.1,0
+CLSM.US,D,20211028,000000,24.1199,24.2587,24.1199,24.2393,37045.1,0
+CLSM.US,D,20211029,000000,24.1291,24.3133,24.1291,24.3133,32192.6,0
+CLSM.US,D,20211101,000000,24.2947,24.428,24.2947,24.428,36447.4,0
+CLSM.US,D,20211102,000000,24.4603,24.4881,24.4243,24.4512,38620.8,0
+CLSM.US,D,20211103,000000,24.5345,24.7454,24.5066,24.7454,49488.6,0
+CLSM.US,D,20211104,000000,24.911,24.999,24.911,24.9388,46099.4,0
+CLSM.US,D,20211105,000000,25.1691,25.1691,25.0766,25.1045,18551.7,0
+CLSM.US,D,20211108,000000,25.0673,25.0859,24.9666,24.9666,72671.2,0
+CLSM.US,D,20211109,000000,24.8472,24.9574,24.8102,24.8287,46614.9,0
+CLSM.US,D,20211110,000000,24.6816,24.8657,24.4918,24.5622,59501.5,0
+CLSM.US,D,20211111,000000,24.6723,24.6816,24.5788,24.5788,31415.6,0
+CLSM.US,D,20211112,000000,24.6075,24.739,24.5678,24.7278,51797,0
+CLSM.US,D,20211115,000000,24.7639,24.7639,24.663,24.7001,28554.9,0
+CLSM.US,D,20211116,000000,24.8472,24.9295,24.8472,24.9064,52222.8,0
+CLSM.US,D,20211117,000000,24.9202,24.9574,24.9027,24.9194,42804.3,0
+CLSM.US,D,20211118,000000,24.9851,25.1045,24.9611,25.1045,17380.2,0
+CLSM.US,D,20211119,000000,25.2302,25.2516,25.1322,25.16,8461888,0
+CLSM.US,D,20211122,000000,25.3256,25.4357,24.8657,24.8935,32359.1,0
+CLSM.US,D,20211123,000000,24.3688,24.5159,24.2762,24.4603,13724.1,0
+CLSM.US,D,20211124,000000,24.5808,24.9574,24.4512,24.9574,21132.5,0
+CLSM.US,D,20211126,000000,24.7454,24.7824,24.4243,24.4789,10323,0
+CLSM.US,D,20211129,000000,24.8194,25.0313,24.7371,24.9666,12605.5,0
+CLSM.US,D,20211130,000000,24.8472,24.9851,24.5066,24.626,41752.7,0
+CLSM.US,D,20211201,000000,24.9759,25.0128,24.2309,24.2309,11846.9,0
+CLSM.US,D,20211202,000000,24.1662,24.5159,24.1476,24.4696,31224.3,0
+CLSM.US,D,20211203,000000,24.5251,24.5251,23.8535,24.0837,20077.7,0
+CLSM.US,D,20211206,000000,24.1847,24.3503,24.0006,24.2855,11389.7,0
+CLSM.US,D,20211207,000000,24.7824,25.0406,24.7824,25.0406,16362.1,0
+CLSM.US,D,20211208,000000,25.0128,25.1322,24.9027,25.0952,75640,0
+CLSM.US,D,20211209,000000,25.0313,25.123,24.8009,24.8102,11577.8,0
+CLSM.US,D,20211210,000000,25.0035,25.1322,24.9759,25.1322,8895.45,0
+CLSM.US,D,20211213,000000,25.0591,25.0813,24.7186,24.7186,10507.9,0
+CLSM.US,D,20211214,000000,24.4696,24.5983,24.2263,24.4603,21522.6,0
+CLSM.US,D,20211215,000000,24.4151,24.9943,24.2494,24.9759,17690.4,0
+CLSM.US,D,20211216,000000,25.0406,25.0406,24.341,24.378,35781.7,0
+CLSM.US,D,20211217,000000,24.1115,24.3651,24.056,24.2494,12701.7,0
+CLSM.US,D,20211220,000000,23.9903,24.0191,23.8164,24.0006,21331.3,0
+CLSM.US,D,20211221,000000,24.2032,24.5983,24.0376,24.5983,37802.7,0
+CLSM.US,D,20211222,000000,24.5715,24.8472,24.5437,24.8379,28604.6,0
+CLSM.US,D,20211223,000000,25.0498,25.0498,24.911,24.9666,24339,0
+CLSM.US,D,20211227,000000,25.0313,25.4264,25.0313,25.4172,13383.7,0
+CLSM.US,D,20211228,000000,25.3894,25.4551,25.2793,25.2886,10378.2,0
+CLSM.US,D,20211229,000000,25.3986,25.3986,25.2016,25.2978,13506.9,0
+CLSM.US,D,20211230,000000,25.3256,25.3902,25.1775,25.196,20827.7,0
+CLSM.US,D,20211231,000000,25.1312,25.1683,25.0477,25.0477,5236.11,0
+CLSM.US,D,20220103,000000,25.1405,25.2886,25.1405,25.2886,12097.6,0
+CLSM.US,D,20220104,000000,25.2978,25.3256,24.8536,25.0374,14054.8,0
+CLSM.US,D,20220105,000000,24.8721,24.9369,24.2707,24.2707,10855.8,0
+CLSM.US,D,20220106,000000,24.2245,24.3864,24.0748,24.2614,18576.6,0
+CLSM.US,D,20220107,000000,24.2338,24.3355,23.9376,24.0672,13613.9,0
+CLSM.US,D,20220110,000000,23.5925,24.0764,23.4102,24.0764,14334.7,0
+CLSM.US,D,20220111,000000,23.9469,24.4403,23.9469,24.4075,9501.74,0
+CLSM.US,D,20220112,000000,24.5761,24.6685,24.4373,24.5113,10164.2,0
+CLSM.US,D,20220113,000000,24.6501,24.6501,23.9045,23.9045,13912.1,0
+CLSM.US,D,20220114,000000,23.8266,24.095,23.8266,24.095,10400.9,0
+CLSM.US,D,20220118,000000,23.734,23.8821,23.5241,23.5241,11421.1,0
+CLSM.US,D,20220119,000000,23.5373,23.6693,23.2898,23.2898,27025.7,0
+CLSM.US,D,20220120,000000,23.4838,23.6879,22.9879,22.9879,8880.32,0
+CLSM.US,D,20220121,000000,22.8458,22.966,22.5049,22.5049,7078.75,0
+CLSM.US,D,20220124,000000,21.9667,22.5589,21.5003,22.5568,44655.6,0
+CLSM.US,D,20220125,000000,21.9945,22.4014,21.9945,22.1276,16405.4,0
+CLSM.US,D,20220126,000000,22.5959,22.7532,22.1507,22.1507,11833.9,0
+CLSM.US,D,20220127,000000,22.3276,22.5126,22.2267,22.2667,8563655,0
+CLSM.US,D,20220128,000000,22.1611,22.4108,22.1611,22.4108,57350.9,0
+CLSM.US,D,20220131,000000,22.447,22.4941,22.4022,22.4849,53076.6,0
+CLSM.US,D,20220201,000000,22.4108,22.4941,22.4069,22.4941,134955,0
+CLSM.US,D,20220202,000000,22.5589,22.6885,22.5589,22.6432,65843.2,0
+CLSM.US,D,20220203,000000,22.4386,22.5404,22.4386,22.4756,39528.6,0
+CLSM.US,D,20220204,000000,22.3368,22.3693,22.2535,22.3091,71829.3,0
+CLSM.US,D,20220207,000000,22.2999,22.3923,22.2999,22.3276,49750.1,0
+CLSM.US,D,20220208,000000,22.2999,22.3553,22.2165,22.3368,38960.1,0
+CLSM.US,D,20220209,000000,22.2999,22.5404,22.2999,22.4781,36669,0
+CLSM.US,D,20220210,000000,22.4182,22.4293,22.1709,22.1709,39875.5,0
+CLSM.US,D,20220211,000000,22.2072,22.2628,22.1333,22.2493,76034.4,0
+CLSM.US,D,20220214,000000,22.0777,22.0777,21.9852,22.013,43906.6,0
+CLSM.US,D,20220215,000000,22.0408,22.0593,21.976,22.0037,64659.8,0
+CLSM.US,D,20220216,000000,22.0315,22.1055,21.939,22.0962,65795.6,0
+CLSM.US,D,20220217,000000,22.0869,22.1148,22.0049,22.0147,40392.1,0
+CLSM.US,D,20220218,000000,22.0684,22.1102,21.9945,22.0386,24761.6,0
+CLSM.US,D,20220222,000000,22.0408,22.0509,21.9667,22.0312,84854.3,0
+CLSM.US,D,20220223,000000,21.9667,22.0037,21.8279,21.8279,48366.8,0
+CLSM.US,D,20220224,000000,21.8742,21.9297,21.8001,21.9112,78354.8,0
+CLSM.US,D,20220225,000000,22.1055,22.1703,22.0962,22.1703,24557.3,0
+CLSM.US,D,20220228,000000,22.1887,22.3655,22.1887,22.3655,33566.2,0
+CLSM.US,D,20220301,000000,22.4664,22.5126,22.4293,22.4972,36501.5,0
+CLSM.US,D,20220302,000000,22.4304,22.4478,22.2754,22.2754,31626.3,0
+CLSM.US,D,20220303,000000,22.3368,22.4247,22.3368,22.3653,37120.7,0
+CLSM.US,D,20220304,000000,22.4756,22.5959,22.4756,22.5959,45401.3,0
+CLSM.US,D,20220307,000000,22.4572,22.5279,22.4016,22.4226,28861.8,0
+CLSM.US,D,20220308,000000,22.3276,22.3276,22.1796,22.1796,74156.1,0
+CLSM.US,D,20220309,000000,22.1703,22.2443,22.1703,22.2054,40590.9,0
+CLSM.US,D,20220310,000000,21.9583,22.0869,21.939,22.0743,45045.7,0
+CLSM.US,D,20220311,000000,22.0592,22.1241,21.976,21.976,26073.6,0
+CLSM.US,D,20220314,000000,21.8372,21.9204,21.7354,21.7539,77360.5,0
+CLSM.US,D,20220315,000000,21.8279,21.8557,21.7539,21.84,30091.7,0
+CLSM.US,D,20220316,000000,21.9204,22.0508,21.7354,22.0508,41431.8,0
+CLSM.US,D,20220317,000000,22.0499,22.2072,22.0499,22.1643,26458.3,0
+CLSM.US,D,20220318,000000,22.1887,22.5497,22.1887,22.3646,16918.7,0
+CLSM.US,D,20220321,000000,22.2258,22.2258,22.0499,22.1333,42794.6,0
+CLSM.US,D,20220322,000000,21.9621,22.0315,21.9621,21.9809,53713.1,0
+CLSM.US,D,20220323,000000,21.9482,22.0592,21.9297,22.0475,31164.9,0
+CLSM.US,D,20220324,000000,21.9945,22.1333,21.9852,22.1068,47841.5,0
+CLSM.US,D,20220325,000000,22.0223,22.0379,21.9112,21.9802,32838.9,0
+CLSM.US,D,20220328,000000,22.013,22.1049,21.9887,22.074,28157.2,0
+CLSM.US,D,20220329,000000,22.235,22.2409,22.1518,22.2409,25286.8,0
+CLSM.US,D,20220330,000000,22.1887,22.2535,21.6337,22.1321,8121409,0
+CLSM.US,D,20220331,000000,22.1959,22.2257,21.9575,21.9575,57041.8,0
+CLSM.US,D,20220401,000000,21.9667,22.0499,21.8557,22.0499,14424.4,0
+CLSM.US,D,20220404,000000,22.0684,22.191,22.0361,22.1856,15853.1,0
+CLSM.US,D,20220405,000000,22.2397,22.2443,21.9482,21.9482,8691.2,0
+CLSM.US,D,20220406,000000,21.7354,21.8582,21.6798,21.8302,7294.9,0
+CLSM.US,D,20220407,000000,21.8001,21.9158,21.7076,21.8548,11843.6,0
+CLSM.US,D,20220408,000000,21.7816,21.8473,21.7169,21.7169,17169.4,0
+CLSM.US,D,20220411,000000,21.4952,21.5326,21.3837,21.3837,13479.8,0
+CLSM.US,D,20220412,000000,21.4022,21.578,21.3236,21.3734,11855.5,0
+CLSM.US,D,20220413,000000,21.3837,21.578,21.3837,21.5652,17536.9,0
+CLSM.US,D,20220414,000000,21.4532,21.4671,21.2913,21.2913,8410.21,0
+CLSM.US,D,20220418,000000,21.2542,21.3258,21.1895,21.2635,19808.6,0
+CLSM.US,D,20220419,000000,21.2172,21.5318,21.2172,21.5006,16924.1,0
+CLSM.US,D,20220420,000000,21.578,21.6135,21.5318,21.5383,15293.3,0
+CLSM.US,D,20220421,000000,21.6337,21.6337,21.1986,21.2072,6009.91,0
+CLSM.US,D,20220422,000000,21.0877,21.0877,20.7428,20.7428,16875.5,0
+CLSM.US,D,20220425,000000,20.5233,20.8378,20.514,20.8285,32918.9,0
+CLSM.US,D,20220426,000000,20.6897,20.6897,20.3656,20.3656,17639.6,0
+CLSM.US,D,20220427,000000,20.3845,20.625,20.3733,20.3733,14267.7,0
+CLSM.US,D,20220428,000000,20.4122,20.477,20.3104,20.4566,1240766,0
+CLSM.US,D,20220429,000000,20.4312,20.4354,20.1691,20.1691,27795.2,0
+CLSM.US,D,20220502,000000,20.0142,20.0514,19.8663,19.9688,65517.9,0
+CLSM.US,D,20220503,000000,20.1069,20.1669,20.0514,20.0699,27154.3,0
+CLSM.US,D,20220504,000000,20.0236,20.255,19.9311,20.2276,26528.5,0
+CLSM.US,D,20220505,000000,20.1716,20.2272,20.0606,20.132,80500,0
+CLSM.US,D,20220506,000000,20.0699,20.1069,20.0283,20.1069,63379.1,0
+CLSM.US,D,20220509,000000,20.0142,20.1254,20.0142,20.0884,27361.8,0
+CLSM.US,D,20220510,000000,20.1994,20.1994,19.9866,20.0142,27075.4,0
+CLSM.US,D,20220511,000000,20.0236,20.1161,20.0142,20.0783,2172755,0
+CLSM.US,D,20220512,000000,20.0699,20.1161,20.0699,20.1096,36985.6,0
+CLSM.US,D,20220513,000000,20.0976,20.13,20.0884,20.1115,16018.5,0
+CLSM.US,D,20220516,000000,20.0976,20.1623,20.0976,20.1254,14749.7,0
+CLSM.US,D,20220517,000000,20.1069,20.1196,20.0699,20.1046,30917.4,0
+CLSM.US,D,20220518,000000,20.0514,20.0791,20.0514,20.0514,14092.6,0
+CLSM.US,D,20220519,000000,20.0329,20.093,20.0329,20.0699,47476.3,0
+CLSM.US,D,20220520,000000,20.0421,20.1069,20.0421,20.1069,26237.8,0
+CLSM.US,D,20220523,000000,20.1161,20.1254,20.0884,20.1115,13272.3,0
+CLSM.US,D,20220524,000000,20.0976,20.2179,20.0976,20.2087,24366,0
+CLSM.US,D,20220525,000000,20.2412,20.2595,20.2364,20.255,11643.7,0
+CLSM.US,D,20220526,000000,20.255,20.3011,20.255,20.2911,214411,0
+CLSM.US,D,20220527,000000,20.3395,20.3497,20.3196,20.3497,24475.2,0
+CLSM.US,D,20220531,000000,20.2595,20.3011,20.255,20.2648,14818.9,0
+CLSM.US,D,20220601,000000,20.2734,20.2826,20.1716,20.1901,24055.8,0
+CLSM.US,D,20220602,000000,20.1716,20.2272,20.1716,20.2272,22238.1,0
+CLSM.US,D,20220603,000000,20.2179,20.2179,20.1716,20.1808,20120.9,0
+CLSM.US,D,20220606,000000,20.2272,20.2272,20.1531,20.1577,12777.4,0
+CLSM.US,D,20220607,000000,20.1776,20.2179,20.1716,20.2087,16457.3,0
+CLSM.US,D,20220608,000000,20.1993,20.1994,20.1531,20.1623,11749.6,0
+CLSM.US,D,20220609,000000,20.1438,20.1438,20.0719,20.0719,13817,0
+CLSM.US,D,20220610,000000,19.9587,19.9957,19.9587,19.9685,13249.7,0
+CLSM.US,D,20220613,000000,19.7844,19.7844,19.6905,19.7004,14775.6,0
+CLSM.US,D,20220614,000000,19.6719,19.6719,19.561,19.6164,46458.2,0
+CLSM.US,D,20220615,000000,19.6719,19.746,19.6349,19.6905,32515.8,0
+CLSM.US,D,20220616,000000,19.5707,19.5886,19.5425,19.5794,14546.5,0
+CLSM.US,D,20220617,000000,19.571,19.5979,19.561,19.5702,22553.6,0
+CLSM.US,D,20220621,000000,19.6627,19.6719,19.5886,19.6442,28151.8,0
+CLSM.US,D,20220622,000000,19.6071,19.709,19.6071,19.6816,15117.1,0
+CLSM.US,D,20220623,000000,19.7275,19.7367,19.6766,19.7056,16986.8,0
+CLSM.US,D,20220624,000000,19.7367,19.82,19.7367,19.82,13969.4,0
+CLSM.US,D,20220627,000000,19.783,19.8107,19.7645,19.783,16223.8,0
+CLSM.US,D,20220628,000000,19.82,19.8293,19.7182,19.735,14319.6,0
+CLSM.US,D,20220629,000000,19.7367,19.7552,19.7275,19.7501,13746.8,0
+CLSM.US,D,20220630,000000,19.7156,19.783,19.709,19.7168,19008.8,0
+CLSM.US,D,20220701,000000,19.7737,19.8385,19.7645,19.82,22227.2,0
+CLSM.US,D,20220705,000000,19.7646,19.7876,19.7367,19.783,13269.1,0
+CLSM.US,D,20220706,000000,19.7681,19.7681,19.7182,19.7457,9586.04,0
+CLSM.US,D,20220707,000000,19.7784,19.7922,19.7645,19.7922,41330.2,0
+CLSM.US,D,20220708,000000,19.7663,19.7922,19.746,19.7552,13678.7,0
+CLSM.US,D,20220711,000000,19.783,19.783,19.7552,19.7552,9656.28,0
+CLSM.US,D,20220712,000000,19.7556,19.7738,19.709,19.7182,15948.2,0
+CLSM.US,D,20220713,000000,19.6812,19.7275,19.6812,19.6905,9591.44,0
+CLSM.US,D,20220714,000000,19.5886,19.6719,19.5886,19.6534,13128.6,0
+CLSM.US,D,20220715,000000,19.6813,19.728,19.6813,19.7275,13920.8,0
+CLSM.US,D,20220718,000000,19.7477,19.7477,19.6719,19.6813,8361.57,0
+CLSM.US,D,20220719,000000,19.7366,19.746,19.7182,19.746,13795.4,0
+CLSM.US,D,20220720,000000,19.7506,19.7737,19.7275,19.7275,14424.4,0
+CLSM.US,D,20220721,000000,19.7182,19.8107,19.7182,19.8107,10863.4,0
+CLSM.US,D,20220722,000000,19.8662,19.8662,19.8107,19.8293,11636.1,0
+CLSM.US,D,20220725,000000,19.8385,19.8478,19.8293,19.8385,6849.64,0
+CLSM.US,D,20220726,000000,19.8705,19.8705,19.8293,19.8293,8890.05,0
+CLSM.US,D,20220727,000000,19.8561,19.9354,19.8478,19.9125,9102.95,0
+CLSM.US,D,20220728,000000,19.9496,20.0236,19.9496,20.0142,11881.5,0
+CLSM.US,D,20220729,000000,20.0514,20.0617,20.0421,20.0514,15564.6,0
+CLSM.US,D,20220801,000000,20.0329,20.0421,20.0142,20.0329,10986.6,0
+CLSM.US,D,20220802,000000,20.0329,20.0329,19.9588,19.9588,2294.38,0
+CLSM.US,D,20220803,000000,19.9496,20.1994,19.9496,20.1901,1152183,0
+CLSM.US,D,20220804,000000,20.1808,20.2457,20.1716,20.2364,12712.5,0
+CLSM.US,D,20220805,000000,20.1532,20.167,20.0976,20.167,8416.69,0
+CLSM.US,D,20220808,000000,20.1623,20.1623,20.1069,20.1441,4015.97,0
+CLSM.US,D,20220809,000000,20.0236,20.0236,19.931,19.9671,4810.31,0
+CLSM.US,D,20220810,000000,20.3104,20.3753,20.2936,20.3567,9257.5,0
+CLSM.US,D,20220811,000000,20.5233,20.5233,20.3381,20.3554,8803.59,0
+CLSM.US,D,20220812,000000,20.4307,20.6139,20.4307,20.6139,7080.91,0
+CLSM.US,D,20220815,000000,20.551,20.7149,20.551,20.7027,8048.16,0
+CLSM.US,D,20220816,000000,20.6343,20.769,20.6343,20.7123,4932.43,0
+CLSM.US,D,20220817,000000,20.5603,20.5695,20.4122,20.4947,12904.9,0
+CLSM.US,D,20220818,000000,20.5232,20.5972,20.5141,20.5532,8604.74,0
+CLSM.US,D,20220819,000000,20.3196,20.3196,20.2179,20.255,7916.32,0
+CLSM.US,D,20220822,000000,19.9957,19.9957,19.8385,19.8461,11335.7,0
+CLSM.US,D,20220823,000000,19.9393,20.005,19.7367,19.7385,5789.45,0
+CLSM.US,D,20220824,000000,19.709,19.7275,19.6813,19.7182,28593.8,0
+CLSM.US,D,20220825,000000,19.7275,19.7779,19.7182,19.7779,251286,0
+CLSM.US,D,20220826,000000,19.7737,19.7737,19.6349,19.6349,16780.4,0
+CLSM.US,D,20220829,000000,19.561,19.6442,19.561,19.6071,11670.7,0
+CLSM.US,D,20220830,000000,19.5673,19.5673,19.524,19.5332,22497.4,0
+CLSM.US,D,20220831,000000,19.5378,19.541,19.4591,19.4591,16723.1,0
+CLSM.US,D,20220901,000000,19.4222,19.4776,19.4129,19.4776,46653.8,0
+CLSM.US,D,20220902,000000,19.5332,19.561,19.4868,19.4868,14586.5,0
+CLSM.US,D,20220906,000000,19.4498,19.4868,19.4498,19.4868,6125.55,0
+CLSM.US,D,20220907,000000,19.4775,19.4776,19.4591,19.4591,24332.5,0
+CLSM.US,D,20220908,000000,19.4222,19.4868,19.4222,19.4868,5733.25,0
+CLSM.US,D,20220909,000000,19.4868,19.4868,19.4591,19.4683,6951.23,0
+CLSM.US,D,20220912,000000,19.4684,19.4868,19.4683,19.4683,7926.04,0
+CLSM.US,D,20220913,000000,19.4498,19.4776,19.4498,19.4776,13434.5,0
+CLSM.US,D,20220914,000000,19.4498,19.4683,19.4498,19.4498,7283.01,0
+CLSM.US,D,20220915,000000,19.4591,19.4776,19.4591,19.4776,9075.93,0
+CLSM.US,D,20220916,000000,19.4498,19.4776,19.4498,19.4683,11045,0
+CLSM.US,D,20220919,000000,19.4651,19.4776,19.4604,19.4776,5019.97,0
+CLSM.US,D,20220920,000000,19.4683,19.4776,19.4591,19.4655,6928.53,0
+CLSM.US,D,20220921,000000,19.4498,19.4776,19.4498,19.4627,5839.16,0
+CLSM.US,D,20220922,000000,19.4686,19.4686,19.4591,19.4636,3441.03,0
+CLSM.US,D,20220923,000000,19.4776,19.4776,19.4591,19.4776,8164.88,0
+CLSM.US,D,20220926,000000,19.4692,19.4692,19.4591,19.4654,3489.66,0
+CLSM.US,D,20220927,000000,19.4498,19.4776,19.4498,19.4638,4345.6,0
+CLSM.US,D,20220928,000000,19.4683,19.4762,19.4591,19.4611,8029.79,0
+CLSM.US,D,20220929,000000,19.4758,19.4868,19.4591,19.4591,3170.85,0
+CLSM.US,D,20220930,000000,19.4591,19.4868,19.4591,19.472,6633.49,0
+CLSM.US,D,20221003,000000,19.4776,19.4868,19.4591,19.4591,5933.18,0
+CLSM.US,D,20221004,000000,19.4607,19.4868,19.4591,19.4868,5093.46,0
+CLSM.US,D,20221005,000000,19.4591,19.4868,19.4591,19.4868,4854.62,0
+CLSM.US,D,20221006,000000,19.4776,19.4961,19.4683,19.4823,2305.18,0
+CLSM.US,D,20221007,000000,19.4868,19.4961,19.4683,19.4823,3168.68,0
+CLSM.US,D,20221010,000000,19.4776,19.4868,19.4776,19.4868,1966.92,0
+CLSM.US,D,20221011,000000,19.4684,19.4951,19.4683,19.4823,4531.48,0
+CLSM.US,D,20221012,000000,19.4776,19.4882,19.4683,19.4823,3995.44,0
+CLSM.US,D,20221013,000000,19.4683,19.4877,19.4683,19.4868,4655.76,0
+CLSM.US,D,20221014,000000,19.4684,19.4961,19.4684,19.4961,7826.61,0
+CLSM.US,D,20221017,000000,19.4874,19.4961,19.4683,19.4961,4396.39,0
+CLSM.US,D,20221018,000000,19.4868,19.4868,19.4683,19.4823,2461.89,0
+CLSM.US,D,20221019,000000,19.4776,19.4776,19.4683,19.4776,3340.52,0
+CLSM.US,D,20221020,000000,19.4868,19.4868,19.4776,19.4868,4557.42,0
+CLSM.US,D,20221021,000000,19.4683,19.4961,19.4683,19.4868,7551.03,0
+CLSM.US,D,20221024,000000,19.4918,19.4918,19.4776,19.4915,3261.63,0
+CLSM.US,D,20221025,000000,19.4786,19.4978,19.4776,19.4915,4679.54,0
+CLSM.US,D,20221026,000000,19.4868,19.4908,19.4776,19.4825,3993.28,0
+CLSM.US,D,20221027,000000,19.4961,19.4961,19.4776,19.4868,6042.34,0
+CLSM.US,D,20221028,000000,19.4868,19.4915,19.4776,19.4776,8579.88,0
+CLSM.US,D,20221031,000000,19.4915,19.5054,19.4868,19.5054,6838.83,0
+CLSM.US,D,20221101,000000,19.4961,19.5054,19.4868,19.4961,9858.38,0
+CLSM.US,D,20221102,000000,19.4961,19.5054,19.4961,19.4961,8476.13,0
+CLSM.US,D,20221103,000000,19.4961,19.5053,19.4961,19.5008,4113.24,0
+CLSM.US,D,20221104,000000,19.4961,19.5147,19.4961,19.5147,8450.19,0
+CLSM.US,D,20221107,000000,19.5054,19.5147,19.4961,19.5054,8698.76,0
+CLSM.US,D,20221108,000000,19.5054,19.5147,19.5054,19.5054,5350.67,0
+CLSM.US,D,20221109,000000,19.4961,19.5332,19.4961,19.5147,7127.39,0
+CLSM.US,D,20221110,000000,19.4961,19.5202,19.4961,19.5165,5183.16,0
+CLSM.US,D,20221111,000000,19.8951,19.9957,19.8755,19.9218,14409.3,0
+CLSM.US,D,20221114,000000,19.8394,19.9957,19.7632,19.7632,33031.3,0
+CLSM.US,D,20221115,000000,20.0468,20.0468,19.8663,19.9333,12076,0
+CLSM.US,D,20221116,000000,19.746,19.8107,19.7248,19.7323,9326.66,0
+CLSM.US,D,20221117,000000,19.6071,19.6627,19.5702,19.6481,15115,0
+CLSM.US,D,20221118,000000,19.7011,19.7645,19.6534,19.7502,7619.12,0
+CLSM.US,D,20221121,000000,19.6534,19.746,19.6534,19.7176,7882.81,0
+CLSM.US,D,20221122,000000,19.8524,19.9773,19.8293,19.9769,7206.28,0
+CLSM.US,D,20221123,000000,20.1069,20.107,20.0142,20.0976,5292.31,0
+CLSM.US,D,20221125,000000,20.1069,20.1069,20.0791,20.0856,3562.07,0
+CLSM.US,D,20221128,000000,19.9033,19.9033,19.6534,19.6996,7316.51,0
+CLSM.US,D,20221129,000000,19.6719,19.7147,19.6627,19.7147,4074.33,0
+CLSM.US,D,20221130,000000,19.6512,20.2919,19.6071,20.2919,45692,0
+CLSM.US,D,20221201,000000,20.3011,20.3475,20.2457,20.3282,4599.57,0
+CLSM.US,D,20221202,000000,20.1161,20.3104,20.1161,20.3104,6591.34,0
+CLSM.US,D,20221205,000000,20.0802,20.1254,19.8663,19.9443,7179.26,0
+CLSM.US,D,20221206,000000,19.7367,19.7367,19.5319,19.6349,5495.49,0
+CLSM.US,D,20221207,000000,19.6101,19.709,19.5517,19.6111,8406.96,0
+CLSM.US,D,20221208,000000,19.7922,19.82,19.746,19.7671,5657.6,0
+CLSM.US,D,20221209,000000,19.6257,19.6998,19.6257,19.6257,5078.33,0
+CLSM.US,D,20221212,000000,19.709,19.944,19.709,19.944,3901.42,0
+CLSM.US,D,20221213,000000,20.5417,20.5417,20.0236,20.1254,11837.1,0
+CLSM.US,D,20221214,000000,20.1994,20.3104,19.9033,20.0142,8560.43,0
+CLSM.US,D,20221215,000000,19.783,19.783,19.3851,19.4314,3610.7,0
+CLSM.US,D,20221216,000000,19.3574,19.3574,19.1445,19.2371,29276.8,0
+CLSM.US,D,20221219,000000,19.2094,19.2094,19.0797,19.1353,5158.3,0
+CLSM.US,D,20221220,000000,19.1345,19.1445,19.0705,19.1213,43401.9,0
+CLSM.US,D,20221221,000000,19.2093,19.2371,19.2083,19.2335,16033.6,0
+CLSM.US,D,20221222,000000,19.1874,19.1965,19.0983,19.1965,5777.56,0
+CLSM.US,D,20221223,000000,19.1723,19.2463,19.1723,19.2463,7549.95,0
+CLSM.US,D,20221227,000000,19.2921,19.2921,19.2253,19.2635,6192.22,0
+CLSM.US,D,20221228,000000,19.3026,19.3026,19.132,19.132,2944.73,0
+CLSM.US,D,20221229,000000,19.1966,19.2635,19.1966,19.226,9948.83,0
+CLSM.US,D,20221230,000000,19.2444,19.2444,19.1966,19.23,57826.2,0
+CLSM.US,D,20230103,000000,19.2157,19.2347,19.1966,19.1966,6506.49,0
+CLSM.US,D,20230104,000000,19.1966,19.2348,19.1966,19.2157,6815.53,0
+CLSM.US,D,20230105,000000,19.2219,19.2444,19.1966,19.2205,5554.25,0
+CLSM.US,D,20230106,000000,19.2157,19.2252,19.1966,19.1966,4518.19,0
+CLSM.US,D,20230109,000000,19.1966,19.2253,19.1775,19.201,32431.9,0
+CLSM.US,D,20230110,000000,19.0726,19.1438,18.9199,19.1299,3783647,0
+CLSM.US,D,20230111,000000,19.1775,19.3589,19.1775,19.357,5924.04,0
+CLSM.US,D,20230112,000000,19.4071,19.5117,19.4071,19.4592,23895.2,0
+CLSM.US,D,20230113,000000,19.378,19.5117,19.3494,19.483,22417,0
+CLSM.US,D,20230117,000000,19.5213,19.5572,19.4114,19.4286,43358.1,0
+CLSM.US,D,20230118,000000,19.4258,19.4258,19.1585,19.1775,25290.5,0
+CLSM.US,D,20230119,000000,18.9581,19.0535,18.9103,18.9103,15202.4,0
+CLSM.US,D,20230120,000000,19.0193,19.273,19.0154,19.2588,24940.7,0
+CLSM.US,D,20230123,000000,19.3589,19.5785,19.3589,19.4827,63217,0
+CLSM.US,D,20230124,000000,19.3494,19.5403,19.3494,19.5117,23608.1,0
+CLSM.US,D,20230125,000000,19.3303,19.4926,19.2157,19.4639,26438.7,0
+CLSM.US,D,20230126,000000,19.5499,19.6358,19.4162,19.6358,20538.7,0
+CLSM.US,D,20230127,000000,19.5403,19.7599,19.5403,19.674,28466.8,0
+CLSM.US,D,20230130,000000,19.6453,19.674,19.4258,19.4449,47507.5,0
+CLSM.US,D,20230131,000000,19.5976,19.7503,19.5976,19.7503,10218,0
+CLSM.US,D,20230201,000000,19.6835,19.989,19.6388,19.9795,19865.1,0
+CLSM.US,D,20230202,000000,20.0463,20.1704,20.0463,20.1704,12483.9,0
+CLSM.US,D,20230203,000000,19.989,20.199,19.9795,19.989,10861.2,0
+CLSM.US,D,20230206,000000,19.884,19.9126,19.841,19.8693,11730.7,0
+CLSM.US,D,20230207,000000,19.7267,19.8649,19.6644,19.7981,3311446,0
+CLSM.US,D,20230208,000000,19.7265,19.7265,19.6358,19.7081,26758.2,0
+CLSM.US,D,20230209,000000,19.8172,19.8172,19.4544,19.5117,47379.7,0
+CLSM.US,D,20230210,000000,19.4544,19.5594,19.4544,19.5594,9456.47,0
+CLSM.US,D,20230213,000000,19.6549,19.674,19.6071,19.6549,32401.5,0
+CLSM.US,D,20230214,000000,19.5308,19.6453,19.5308,19.6071,4260.49,0
+CLSM.US,D,20230215,000000,19.5499,19.6071,19.5211,19.6071,17864.3,0
+CLSM.US,D,20230216,000000,19.4639,19.5594,19.4353,19.4449,6087.46,0
+CLSM.US,D,20230217,000000,19.4353,19.5117,19.4258,19.5021,7024,0
+CLSM.US,D,20230221,000000,19.3685,19.3685,19.1775,19.1966,8140.71,0
+CLSM.US,D,20230222,000000,19.2444,19.273,19.1299,19.168,8710.59,0
+CLSM.US,D,20230223,000000,19.1775,19.1775,19.1299,19.149,13683.4,0
+CLSM.US,D,20230224,000000,19.168,19.168,19.1299,19.149,11491.9,0
+CLSM.US,D,20230227,000000,19.1618,19.1871,19.0631,19.1395,14462.8,0
+CLSM.US,D,20230228,000000,19.1395,19.1775,19.1395,19.1775,3340.72,0
+CLSM.US,D,20230301,000000,19.1775,19.1871,19.1395,19.1678,9023.82,0
+CLSM.US,D,20230302,000000,19.149,19.1871,19.149,19.1775,5580.44,0
+CLSM.US,D,20230303,000000,19.1585,19.1775,19.1585,19.1585,3122.82,0
+CLSM.US,D,20230306,000000,19.1809,19.1809,19.168,19.1728,4106.5,0
+CLSM.US,D,20230307,000000,19.1775,19.1775,19.1585,19.1633,10949.2,0
+CLSM.US,D,20230308,000000,19.1775,19.1966,19.1662,19.1775,2441.9,0
+CLSM.US,D,20230309,000000,19.1775,19.2062,19.1585,19.1671,11124.2,0
+CLSM.US,D,20230310,000000,19.1775,19.1775,19.168,19.1775,8556.6,0
+CLSM.US,D,20230313,000000,19.1966,19.2048,19.168,19.1935,40003.8,0
+CLSM.US,D,20230314,000000,19.1966,19.2157,19.1966,19.2014,1960.01,0
+CLSM.US,D,20230315,000000,19.2062,19.2253,19.2062,19.2253,3706.32,0
+CLSM.US,D,20230316,000000,19.2062,19.223,19.2062,19.2205,7236.65,0
+CLSM.US,D,20230317,000000,19.2253,19.2272,19.2062,19.2141,9905.88,0
+CLSM.US,D,20230320,000000,19.2157,19.2253,19.2062,19.2233,28257.3,0
+CLSM.US,D,20230321,000000,19.2157,19.2281,19.2157,19.2157,11673.1,0
+CLSM.US,D,20230322,000000,19.2253,19.2253,19.2062,19.2221,11248.8,0
+CLSM.US,D,20230323,000000,19.2374,19.2374,19.2253,19.2348,3712.61,0
+CLSM.US,D,20230324,000000,19.2444,19.2444,19.2348,19.2444,9196.67,0
+CLSM.US,D,20230327,000000,19.2348,19.2396,19.2253,19.2253,8703.26,0
+CLSM.US,D,20230328,000000,19.2348,19.2539,19.2348,19.2539,6872.1,0
+CLSM.US,D,20230329,000000,19.2348,19.2444,19.2348,19.2348,5723.95,0
+CLSM.US,D,20230330,000000,19.2348,19.2492,19.2348,19.2348,8739.93,0
+CLSM.US,D,20230331,000000,19.2348,19.248,19.2253,19.2348,4149.45,0
+CLSM.US,D,20230403,000000,19.2444,19.2444,19.2348,19.2444,3904.31,0
+CLSM.US,D,20230404,000000,19.2444,19.2539,19.2253,19.2491,21327.6,0
+CLSM.US,D,20230405,000000,19.2621,19.273,19.2621,19.273,5505.01,0
+CLSM.US,D,20230406,000000,19.2635,19.2635,19.2205,19.2539,23856.4,0
+CLSM.US,D,20230410,000000,19.2539,19.273,19.2539,19.2539,6520.11,0
+CLSM.US,D,20230411,000000,19.2635,19.273,19.2348,19.273,5377.21,0
+CLSM.US,D,20230412,000000,19.2539,19.273,19.2539,19.2539,16062.4,0
+CLSM.US,D,20230413,000000,19.3094,19.4353,19.2062,19.3,8041297,0
+CLSM.US,D,20230414,000000,19.1966,19.1966,19.1013,19.1204,63211.8,0
+CLSM.US,D,20230417,000000,19.1204,19.1204,19.0535,19.0916,47228.9,0
+CLSM.US,D,20230418,000000,19.1204,19.1395,18.9867,19.1346,56287.3,0
+CLSM.US,D,20230419,000000,19.0631,19.1299,19.0535,19.0917,45274.1,0
+CLSM.US,D,20230420,000000,19.1585,19.2062,19.1395,19.1871,50896.5,0
+CLSM.US,D,20230421,000000,19.1196,19.1489,19.1108,19.1108,83071.7,0
+CLSM.US,D,20230424,000000,19.1633,19.1823,19.149,19.1823,23751.7,0
+CLSM.US,D,20230425,000000,19.273,19.2921,19.2253,19.2921,47672,0
+CLSM.US,D,20230426,000000,19.2947,19.2969,19.1871,19.2062,49531.5,0
+CLSM.US,D,20230427,000000,19.149,19.2062,19.149,19.1871,31978.3,0
+CLSM.US,D,20230428,000000,19.3112,19.3303,19.2826,19.3207,78411.1,0
+CLSM.US,D,20230501,000000,19.2444,19.2444,19.149,19.149,20615.2,0
+CLSM.US,D,20230502,000000,19.2539,19.3589,19.2539,19.3589,23457.3,0
+CLSM.US,D,20230503,000000,19.378,19.378,19.3207,19.3589,24549.9,0
+CLSM.US,D,20230504,000000,19.3589,19.3876,19.3207,19.3207,10947.1,0
+CLSM.US,D,20230505,000000,19.2826,19.316,19.2826,19.3017,36992,0
+CLSM.US,D,20230508,000000,19.2348,19.273,19.2253,19.2253,27241.1,0
+CLSM.US,D,20230509,000000,19.2323,19.2539,19.2062,19.2253,20190.9,0
+CLSM.US,D,20230510,000000,19.2826,19.3112,19.2635,19.3017,23175.5,0
+CLSM.US,D,20230511,000000,19.3589,19.3685,19.3303,19.3589,25801.8,0
+CLSM.US,D,20230512,000000,19.3398,19.3398,19.2826,19.2826,21998,0
+CLSM.US,D,20230515,000000,19.2826,19.2826,19.2444,19.2539,22883.2,0
+CLSM.US,D,20230516,000000,19.1775,19.2157,19.1775,19.1775,64410.2,0
+CLSM.US,D,20230517,000000,19.1871,19.1966,19.168,19.1828,17041.9,0
+CLSM.US,D,20230518,000000,19.1204,19.1299,19.1013,19.1013,18829.1,0
+CLSM.US,D,20230519,000000,19.0726,19.1585,19.0726,19.0917,44637.2,0
+CLSM.US,D,20230522,000000,19.0631,19.0726,19.0344,19.0404,36170.7,0
+CLSM.US,D,20230523,000000,19.0058,19.0535,19.0058,19.0344,39932.5,0
+CLSM.US,D,20230524,000000,19.0726,19.0726,18.9581,18.9867,38869.2,0
+CLSM.US,D,20230525,000000,19.0058,19.0058,18.9078,18.9078,46071.3,0
+CLSM.US,D,20230526,000000,19.0058,19.0648,18.939,19.0648,20246.5,0
+CLSM.US,D,20230530,000000,19.0822,19.1475,19.0822,19.1392,41195.9,0
+CLSM.US,D,20230531,000000,19.168,19.2225,19.168,19.1922,80686.4,0
+CLSM.US,D,20230601,000000,19.1966,19.2565,19.1966,19.2448,8694.88,0
+CLSM.US,D,20230602,000000,19.1775,19.1965,19.168,19.1871,68685.4,0
+CLSM.US,D,20230605,000000,19.1108,19.211,19.1108,19.149,44663.4,0
+CLSM.US,D,20230606,000000,19.149,19.168,19.1299,19.1447,24287,0
+CLSM.US,D,20230607,000000,19.168,19.168,19.0201,19.0201,430710,0
+CLSM.US,D,20230608,000000,19.0154,19.149,19.0154,19.1487,36015.6,0
+CLSM.US,D,20230609,000000,19.1308,19.1585,19.1108,19.1373,23421.7,0
+CLSM.US,D,20230612,000000,19.1108,19.1929,19.1108,19.1929,33387.3,0
+CLSM.US,D,20230613,000000,19.168,19.168,19.0917,19.1117,65379.2,0
+CLSM.US,D,20230614,000000,19.1966,19.2157,19.1395,19.1775,27087.1,0
+CLSM.US,D,20230615,000000,19.2539,19.3494,19.2539,19.3494,63407.7,0
+CLSM.US,D,20230616,000000,19.3398,19.3518,19.2562,19.2562,13630,0
+CLSM.US,D,20230620,000000,19.1966,19.2062,19.1299,19.1767,142644,0
+CLSM.US,D,20230621,000000,19.149,19.149,18.9963,19.0344,25515.8,0
+CLSM.US,D,20230622,000000,18.9199,18.9484,18.834,18.9387,98913.2,0
+CLSM.US,D,20230623,000000,18.9051,18.9051,18.7862,18.7862,41841.2,0
+CLSM.US,D,20230626,000000,18.939,18.9676,18.9199,18.9208,16394.5,0
+CLSM.US,D,20230627,000000,19.0258,19.1395,19.0258,19.1108,66379.6,0
+CLSM.US,D,20230628,000000,19.0823,19.1408,19.0823,19.1395,55805.4,0
+CLSM.US,D,20230629,000000,19.0822,19.1538,19.0726,19.1538,36987.8,0
+CLSM.US,D,20230630,000000,19.2707,19.3589,19.2635,19.3589,36567.7,0
+CLSM.US,D,20230703,000000,19.3971,19.4067,19.3494,19.4067,28185,0
+CLSM.US,D,20230705,000000,19.3207,19.3303,19.273,19.2921,35523.3,0
+CLSM.US,D,20230706,000000,19.0822,19.149,18.9772,19.1204,70516.5,0
+CLSM.US,D,20230707,000000,19.1204,19.2062,19.0822,19.0822,31407.3,0
+CLSM.US,D,20230710,000000,19.0535,19.1775,19.0535,19.1555,38676.5,0
+CLSM.US,D,20230711,000000,19.1843,19.2539,19.1843,19.2539,54872,0
+CLSM.US,D,20230712,000000,19.4067,19.4449,19.3654,19.3654,55982.4,0
+CLSM.US,D,20230713,000000,19.4353,19.5499,19.4353,19.5352,30608,0
+CLSM.US,D,20230714,000000,19.525,19.525,19.4544,19.472,25647.8,0
+CLSM.US,D,20230717,000000,19.569,19.6024,19.5403,19.5824,47424.8,0
+CLSM.US,D,20230718,000000,19.5499,19.6549,19.5499,19.6182,27386.7,0
+CLSM.US,D,20230719,000000,19.7217,19.7217,19.6453,19.6644,12188.5,0
+CLSM.US,D,20230720,000000,19.5881,19.5976,19.483,19.5495,35816.6,0
+CLSM.US,D,20230721,000000,19.5785,19.6144,19.5691,19.5881,8308.32,0
+CLSM.US,D,20230724,000000,19.5785,19.6453,19.569,19.6071,40286.6,0
+CLSM.US,D,20230725,000000,19.6644,19.7112,19.6545,19.6545,35146.1,0
+CLSM.US,D,20230726,000000,19.6167,19.6358,19.5499,19.6093,51836.1,0
+CLSM.US,D,20230727,000000,19.6835,19.733,19.4067,19.4353,34732.4,0
+CLSM.US,D,20230728,000000,19.5308,19.5594,19.5308,19.5454,17493.4,0
+CLSM.US,D,20230731,000000,19.5403,19.6358,19.5403,19.6054,35607.1,0
+CLSM.US,D,20230801,000000,19.5594,19.6196,19.5308,19.5934,24619,0
+CLSM.US,D,20230802,000000,19.4449,19.4449,19.3772,19.378,26242.8,0
+CLSM.US,D,20230803,000000,19.1775,19.3303,19.1775,19.2921,24007.3,0
+CLSM.US,D,20230804,000000,19.2827,19.3589,19.1633,19.1633,16348.4,0
+CLSM.US,D,20230807,000000,19.2062,19.2921,19.1897,19.2853,17673.6,0
+CLSM.US,D,20230808,000000,19.1775,19.1825,19.0561,19.149,23649,0
+CLSM.US,D,20230809,000000,19.1395,19.149,19.0535,19.0664,25954.7,0
+CLSM.US,D,20230810,000000,19.2157,19.2158,19.0058,19.0535,22574.2,0
+CLSM.US,D,20230811,000000,18.9581,19.0249,18.9581,18.9924,24694.5,0
+CLSM.US,D,20230814,000000,19.0381,19.0535,19.0249,19.0492,20462.3,0
+CLSM.US,D,20230815,000000,19.0007,19.0007,18.8993,18.9124,30337.8,0
+CLSM.US,D,20230816,000000,18.8626,18.9103,18.7862,18.7973,233658,0
+CLSM.US,D,20230817,000000,18.8053,18.8053,18.6777,18.6777,25743.1,0
+CLSM.US,D,20230818,000000,18.6717,18.7671,18.6621,18.729,25316.7,0
+CLSM.US,D,20230821,000000,18.7003,18.7099,18.6765,18.6944,17912.5,0
+CLSM.US,D,20230822,000000,18.6526,18.7099,18.6526,18.6621,65597.1,0
+CLSM.US,D,20230823,000000,18.6855,18.6908,18.6717,18.6908,7223.04,0
+CLSM.US,D,20230824,000000,18.6881,18.6908,18.6812,18.686,28819.8,0
+CLSM.US,D,20230825,000000,18.6812,18.6943,18.6812,18.6908,22560.6,0
+CLSM.US,D,20230828,000000,18.6961,18.7003,18.6812,18.6908,31594.9,0
+CLSM.US,D,20230829,000000,18.6812,18.6989,18.6812,18.686,18445.7,0
+CLSM.US,D,20230830,000000,18.6812,18.7003,18.6812,18.6955,58470.4,0
+CLSM.US,D,20230831,000000,18.7094,18.7131,18.6908,18.7003,52419.6,0
+CLSM.US,D,20230901,000000,18.7099,18.7099,18.7003,18.7051,28122.1,0
+CLSM.US,D,20230905,000000,18.7004,18.7163,18.7003,18.7051,16216.4,0
+CLSM.US,D,20230906,000000,18.7099,18.7193,18.6058,18.6932,34733.4,0
+CLSM.US,D,20230907,000000,18.7099,18.7226,18.7003,18.7146,64353.6,0
+CLSM.US,D,20230908,000000,18.729,18.729,18.7003,18.7193,28729.7,0
+CLSM.US,D,20230911,000000,18.7194,18.7318,18.7099,18.7099,21426,0
+CLSM.US,D,20230912,000000,18.7099,18.7322,18.7099,18.7242,33029,0
+CLSM.US,D,20230913,000000,18.7099,18.7383,18.7099,18.7242,59280.2,0
+CLSM.US,D,20230914,000000,18.729,18.7385,18.7194,18.7242,13887.7,0
+CLSM.US,D,20230915,000000,18.7194,18.7459,18.7194,18.7337,37945.3,0
+CLSM.US,D,20230918,000000,18.7385,18.7461,18.729,18.7337,50417.7,0
+CLSM.US,D,20230919,000000,18.729,18.7576,18.729,18.7432,44319.8,0
+CLSM.US,D,20230920,000000,18.729,18.7576,18.729,18.7385,96996.1,0
+CLSM.US,D,20230921,000000,18.7385,18.7576,18.7385,18.7576,24496.5,0
+CLSM.US,D,20230922,000000,18.7388,18.7671,18.7385,18.748,15972.4,0
+CLSM.US,D,20230925,000000,18.7499,18.7671,18.7385,18.7504,111371,0
+CLSM.US,D,20230926,000000,18.7576,18.7671,18.748,18.7576,26688,0
+CLSM.US,D,20230927,000000,18.748,18.7678,18.748,18.7528,8228.71,0
+CLSM.US,D,20230928,000000,18.7576,18.7766,18.7576,18.7671,24984.7,0
+CLSM.US,D,20230929,000000,18.7593,18.7767,18.7576,18.7576,25136.6,0
+CLSM.US,D,20231002,000000,18.748,18.781,18.748,18.7671,14561.3,0
+CLSM.US,D,20231003,000000,18.7861,18.7861,18.7576,18.7624,15349,0
+CLSM.US,D,20231004,000000,18.7671,18.7767,18.7671,18.7719,20277.9,0
+CLSM.US,D,20231005,000000,18.7767,18.7958,18.7671,18.7815,89925,0
+CLSM.US,D,20231006,000000,18.7767,18.7958,18.7767,18.791,15164.7,0
+CLSM.US,D,20231009,000000,18.7958,18.7958,18.7767,18.7862,31580.2,0
+CLSM.US,D,20231010,000000,18.7874,18.7958,18.7767,18.791,16966.5,0
+CLSM.US,D,20231011,000000,18.7958,18.8053,18.7767,18.7961,21440.7,0
+CLSM.US,D,20231012,000000,18.7862,18.8053,18.7862,18.7958,25088.4,0
+CLSM.US,D,20231013,000000,18.8053,18.8092,18.7862,18.8006,19591.7,0
+CLSM.US,D,20231016,000000,18.8053,18.8138,18.7958,18.8053,13318.8,0
+CLSM.US,D,20231017,000000,18.8053,18.8149,18.7958,18.7958,36568.8,0
+CLSM.US,D,20231018,000000,18.8101,18.816,18.7958,18.8149,19133.9,0
+CLSM.US,D,20231019,000000,18.7958,18.8274,18.7958,18.8053,19675.5,0
+CLSM.US,D,20231020,000000,18.8053,18.834,18.8053,18.8244,20216.1,0
+CLSM.US,D,20231023,000000,18.8053,18.834,18.8053,18.834,10817.2,0
+CLSM.US,D,20231024,000000,18.8153,18.834,18.8149,18.8244,10567.9,0
+CLSM.US,D,20231025,000000,18.8149,18.8374,18.8149,18.834,18213.1,0
+CLSM.US,D,20231026,000000,18.8272,18.8435,18.8244,18.8244,42466.6,0
+CLSM.US,D,20231027,000000,18.8244,18.834,18.8244,18.8292,9779.12,0
+CLSM.US,D,20231030,000000,18.8722,18.8722,18.8244,18.8531,16877.5,0
+CLSM.US,D,20231031,000000,18.8244,18.8531,18.8244,18.8244,16622.9,0
+CLSM.US,D,20231101,000000,18.8341,18.8531,18.834,18.8531,52439.5,0
+CLSM.US,D,20231102,000000,18.8531,18.8575,18.8435,18.8435,13606.9,0
+CLSM.US,D,20231103,000000,18.8632,18.8632,18.8435,18.8435,22704.1,0
+CLSM.US,D,20231106,000000,18.8436,18.8722,18.8435,18.8722,17257.7,0
+CLSM.US,D,20231107,000000,18.8626,18.8721,18.8435,18.8536,24161.3,0
+CLSM.US,D,20231108,000000,18.8531,18.8722,18.8531,18.8582,23446.8,0
+CLSM.US,D,20231109,000000,18.8626,18.8817,18.8626,18.8678,20937.9,0
+CLSM.US,D,20231110,000000,18.8626,18.8722,18.8626,18.8626,29373,0
+CLSM.US,D,20231113,000000,18.8435,18.8817,18.8435,18.8817,10953.4,0
+CLSM.US,D,20231114,000000,18.9581,18.9772,18.9199,18.9199,50253.2,0
+CLSM.US,D,20231115,000000,18.9199,18.9485,18.9103,18.9103,21699.5,0
+CLSM.US,D,20231116,000000,18.9676,18.9963,18.9581,18.9963,33721.4,0
+CLSM.US,D,20231117,000000,18.9588,18.9762,18.9294,18.9676,22333.2,0
+CLSM.US,D,20231120,000000,18.9676,18.9963,18.9485,18.9963,23682.5,0
+CLSM.US,D,20231121,000000,19.0058,19.0328,19.0058,19.0106,37246.5,0
+CLSM.US,D,20231122,000000,19.0488,19.0631,19.0344,19.0566,9697.41,0
+CLSM.US,D,20231124,000000,19.0631,19.0679,19.0535,19.0679,3624.61,0
+CLSM.US,D,20231127,000000,19.044,19.1204,19.044,19.1204,11930.8,0
+CLSM.US,D,20231128,000000,19.0822,19.1586,19.0822,19.1299,33923.6,0
+CLSM.US,D,20231129,000000,19.168,19.2062,19.1299,19.1775,28625,0
+CLSM.US,D,20231130,000000,19.168,19.1966,19.1664,19.1966,17736.5,0
+CLSM.US,D,20231201,000000,19.3017,19.3876,19.3017,19.3843,17720.8,0
+CLSM.US,D,20231204,000000,19.3398,19.3867,19.3112,19.3696,19951,0
+CLSM.US,D,20231205,000000,19.3017,19.339,19.2921,19.3017,24162.3,0
+CLSM.US,D,20231206,000000,19.378,19.4009,19.3303,19.378,23701.4,0
+CLSM.US,D,20231207,000000,19.3589,19.419,19.3589,19.3685,21216.5,0
+CLSM.US,D,20231208,000000,19.3589,19.3685,19.3112,19.3641,18769.4,0
+CLSM.US,D,20231211,000000,19.3207,19.4258,19.3207,19.4258,13885.6,0
+CLSM.US,D,20231212,000000,19.4067,19.483,19.4067,19.483,27490.5,0
+CLSM.US,D,20231213,000000,19.5308,19.7694,19.5021,19.7599,16776.9,0
+CLSM.US,D,20231214,000000,19.8935,19.9613,19.8649,19.9126,10829.8,0
+CLSM.US,D,20231215,000000,19.8649,19.8649,19.7598,19.7694,26725.7,0
+CLSM.US,D,20231218,000000,19.8,19.8353,19.7694,19.7694,8096.71,0
+CLSM.US,D,20231219,000000,19.9031,19.9317,19.8745,19.9031,32856.1,0
+CLSM.US,D,20231220,000000,19.8745,19.9508,19.6931,19.6931,21222.8,0
+CLSM.US,D,20231221,000000,19.7694,19.8363,19.6835,19.7981,25354.4,0
+CLSM.US,D,20231222,000000,19.8745,19.8776,19.7694,19.8267,12805.5,0
+CLSM.US,D,20231226,000000,19.8524,19.9503,19.8524,19.9111,12839.5,0
+CLSM.US,D,20231227,000000,19.9699,20.058,19.9602,20.058,19320,0
+CLSM.US,D,20231228,000000,20.0384,20.0776,20.0286,20.0685,26224.3,0
+CLSM.US,D,20231229,000000,19.9993,20.0383,19.9503,19.9568,23132.6,0
+CLSM.US,D,20240102,000000,19.8524,20.0776,19.8524,20.0482,58906.7,0
+CLSM.US,D,20240103,000000,19.9405,19.9601,19.8719,19.9013,52851.9,0
+CLSM.US,D,20240104,000000,19.8892,19.9111,19.823,19.8347,20259.4,0
+CLSM.US,D,20240105,000000,19.725,19.9405,19.725,19.7936,20120.5,0
+CLSM.US,D,20240108,000000,19.8231,19.9209,19.8231,19.8719,11641.8,0
+CLSM.US,D,20240109,000000,19.8426,19.9219,19.8426,19.8866,8336.77,0
+CLSM.US,D,20240110,000000,19.8817,19.9231,19.7838,19.8034,5008224,0
+CLSM.US,D,20240111,000000,19.8132,19.8132,19.5879,19.6859,150251,0
+CLSM.US,D,20240112,000000,19.8231,19.852,19.7152,19.7936,193441,0
+CLSM.US,D,20240116,000000,19.6663,19.7153,19.5879,19.632,137349,0
+CLSM.US,D,20240117,000000,19.4704,19.6135,19.2941,19.392,48702.4,0
+CLSM.US,D,20240118,000000,19.2843,19.3382,19.2255,19.3382,10390,0
+CLSM.US,D,20240119,000000,19.2843,19.4018,19.2745,19.3676,41329.5,0
+CLSM.US,D,20240122,000000,19.3822,19.3822,19.2942,19.3627,44760.2,0
+CLSM.US,D,20240123,000000,19.3724,19.4116,19.3431,19.3914,25169.5,0
+CLSM.US,D,20240124,000000,19.4606,19.4606,19.2559,19.2941,28061.1,0
+CLSM.US,D,20240125,000000,19.3724,19.441,19.3039,19.441,24244.5,0
+CLSM.US,D,20240126,000000,19.4508,19.4764,19.441,19.4508,33774.9,0
+CLSM.US,D,20240129,000000,19.4606,19.5683,19.4606,19.5389,18105,0
+CLSM.US,D,20240130,000000,19.5292,19.6467,19.5292,19.6177,46824.7,0
+CLSM.US,D,20240131,000000,19.6369,19.725,19.5292,19.5781,45479,0
+CLSM.US,D,20240201,000000,19.6075,19.7642,19.5529,19.7602,39466.1,0
+CLSM.US,D,20240202,000000,19.6467,19.7194,19.6173,19.6663,43451.2,0
+CLSM.US,D,20240205,000000,19.4508,19.5194,19.4018,19.4018,47496.6,0
+CLSM.US,D,20240206,000000,19.4508,19.5267,19.4508,19.5096,102491,0
+CLSM.US,D,20240207,000000,19.568,19.5766,19.5389,19.5683,63677,0
+CLSM.US,D,20240208,000000,19.49,19.5086,19.4616,19.5086,27922.3,0
+CLSM.US,D,20240209,000000,19.4557,19.4945,19.4312,19.4945,18188.7,0
+CLSM.US,D,20240212,000000,19.4802,19.5967,19.4704,19.5683,111687,0
+CLSM.US,D,20240213,000000,19.3235,19.3431,19.2549,19.3333,53416.6,0
+CLSM.US,D,20240214,000000,19.3627,19.4116,19.3529,19.4084,37190.2,0
+CLSM.US,D,20240215,000000,19.49,19.5292,19.4312,19.5292,44232.3,0
+CLSM.US,D,20240216,000000,19.4802,19.49,19.4116,19.4116,24540.6,0
+CLSM.US,D,20240220,000000,19.3724,19.3835,19.3277,19.3627,43791.2,0
+CLSM.US,D,20240221,000000,19.3627,19.4116,19.3235,19.392,56459.2,0
+CLSM.US,D,20240222,000000,19.5292,19.5797,19.5292,19.5585,34063.8,0
+CLSM.US,D,20240223,000000,19.6214,19.6467,19.5951,19.612,34378.3,0
+CLSM.US,D,20240226,000000,19.5879,19.5977,19.5487,19.5624,37668.1,0
+CLSM.US,D,20240227,000000,19.5781,19.6075,19.5487,19.6075,98345.3,0
+CLSM.US,D,20240228,000000,19.5977,19.6418,19.5977,19.6075,62205.6,0
+CLSM.US,D,20240229,000000,19.6761,19.7152,19.6467,19.7054,53157.2,0
+CLSM.US,D,20240301,000000,19.6761,19.8132,19.6761,19.7642,83132.8,0
+CLSM.US,D,20240304,000000,19.7936,19.8719,19.7544,19.8328,11700,0
+CLSM.US,D,20240305,000000,19.8132,19.8132,19.6369,19.6859,83859.8,0
+CLSM.US,D,20240306,000000,19.7544,19.8426,19.7544,19.774,21955.3,0
+CLSM.US,D,20240307,000000,19.8719,19.9209,19.8621,19.9209,74290.6,0
+CLSM.US,D,20240308,000000,19.9307,19.9503,19.8426,19.8719,115075,0
+CLSM.US,D,20240311,000000,19.823,19.8426,19.7642,19.8426,53194,0
+CLSM.US,D,20240312,000000,19.8426,19.9111,19.8034,19.9068,60467.8,0
+CLSM.US,D,20240313,000000,19.9013,19.9307,19.8719,19.8893,33899.4,0
+CLSM.US,D,20240314,000000,19.8817,19.8915,19.7544,19.8524,68599.4,0
+CLSM.US,D,20240315,000000,19.7642,19.7693,19.725,19.7642,36874.7,0
+CLSM.US,D,20240318,000000,19.7946,19.8132,19.7348,19.7936,58601.4,0
+CLSM.US,D,20240319,000000,19.7794,19.8817,19.7794,19.8426,23428.7,0
+CLSM.US,D,20240320,000000,19.8621,19.9611,19.8621,19.9503,20160.3,0
+CLSM.US,D,20240321,000000,20.0384,20.058,19.9993,19.9993,31712.4,0
+CLSM.US,D,20240322,000000,20.0091,20.0384,19.9699,19.9699,38579.9,0
+CLSM.US,D,20240325,000000,19.9503,19.9532,19.9111,19.9176,57001.4,0
+CLSM.US,D,20240326,000000,19.9307,19.9405,19.8915,19.8915,64712.3,0
+CLSM.US,D,20240327,000000,19.9601,20.0286,19.9405,20.0245,29959.2,0
+CLSM.US,D,20240328,000000,20.0678,20.0825,20.0384,20.0776,40216.6,0
+CLSM.US,D,20240401,000000,19.9797,19.9895,19.9503,19.9699,166754,0
+CLSM.US,D,20240402,000000,19.8719,19.8817,19.8524,19.8817,81378.7,0
+CLSM.US,D,20240403,000000,19.8866,19.9405,19.8719,19.8915,43642.2,0
+CLSM.US,D,20240404,000000,19.9895,20.0189,19.7789,19.7936,22219.8,0
+CLSM.US,D,20240405,000000,19.8034,19.9209,19.8034,19.9051,19417,0
+CLSM.US,D,20240408,000000,19.9503,19.9503,19.9013,19.9158,28632.9,0
+CLSM.US,D,20240409,000000,19.9503,19.9611,19.8817,19.9556,31391.8,0
+CLSM.US,D,20240410,000000,19.7446,19.7642,19.7054,19.725,13844.2,0
+CLSM.US,D,20240411,000000,19.8132,19.8533,19.6859,19.8426,61057,0
+CLSM.US,D,20240412,000000,19.725,19.7251,19.6565,19.6761,17912,0
+CLSM.US,D,20240415,000000,19.6565,19.6761,19.4998,19.5487,97992,0
+CLSM.US,D,20240416,000000,19.4704,19.5292,19.4508,19.4763,27881.4,0
+CLSM.US,D,20240417,000000,19.4802,19.4802,19.3822,19.4018,29879.6,0
+CLSM.US,D,20240418,000000,19.4214,19.441,19.3431,19.3656,35732.2,0
+CLSM.US,D,20240419,000000,19.3431,19.3724,19.2941,19.2941,34689.7,0
+CLSM.US,D,20240422,000000,19.3627,19.4616,19.3333,19.4075,18781.9,0
+CLSM.US,D,20240423,000000,19.4802,19.5781,19.4802,19.5351,55323.9,0
+CLSM.US,D,20240424,000000,19.5487,19.5781,19.4704,19.5703,24063.8,0
+CLSM.US,D,20240425,000000,19.3822,19.5251,19.3432,19.4998,27496.5,0
+CLSM.US,D,20240426,000000,19.4704,19.5977,19.4704,19.5633,53808.6,0
+CLSM.US,D,20240429,000000,19.5683,19.6419,19.5585,19.6419,29269,0
+CLSM.US,D,20240430,000000,19.6075,19.6075,19.3039,19.3352,11144.6,0
+CLSM.US,D,20240501,000000,19.2451,19.4018,19.1962,19.2096,31466.3,0
+CLSM.US,D,20240502,000000,19.2941,19.3431,19.1668,19.3333,44908.2,0
+CLSM.US,D,20240503,000000,19.4116,19.4802,19.4116,19.4704,26964.5,0
+CLSM.US,D,20240506,000000,19.5879,19.6173,19.5781,19.6173,16377.4,0
+CLSM.US,D,20240507,000000,19.6761,19.7152,19.6565,19.6849,8647.16,0
+CLSM.US,D,20240508,000000,19.6663,19.6761,19.6369,19.6623,36439.8,0
+CLSM.US,D,20240509,000000,19.7067,19.7936,19.7067,19.7882,22358.6,0
+CLSM.US,D,20240510,000000,19.823,19.823,19.775,19.8113,10410.4,0
+CLSM.US,D,20240513,000000,19.8426,19.8621,19.7642,19.8027,18441.9,0
+CLSM.US,D,20240514,000000,19.8034,19.8885,19.7819,19.8719,16794,0
+CLSM.US,D,20240515,000000,19.9039,20.1147,19.9039,20.1147,39600.9,0
+CLSM.US,D,20240516,000000,20.156,20.156,20.058,20.0852,34670.3,0
+CLSM.US,D,20240517,000000,20.0825,20.1462,20.0776,20.142,30893.5,0
+CLSM.US,D,20240520,000000,20.156,20.1805,20.1364,20.1426,36037.5,0
+CLSM.US,D,20240521,000000,20.156,20.1853,20.1168,20.1446,25790.3,0
+CLSM.US,D,20240522,000000,20.0874,20.0874,19.9895,20.0185,35789.4,0
+CLSM.US,D,20240523,000000,20.1168,20.1168,19.8719,19.9013,18312.3,0
+CLSM.US,D,20240524,000000,19.9699,19.9797,19.8818,19.9111,24040.3,0
+CLSM.US,D,20240528,000000,19.9405,19.9405,19.8524,19.917,25737.2,0
+CLSM.US,D,20240529,000000,19.7936,19.7936,19.7054,19.7289,20351.3,0
+CLSM.US,D,20240530,000000,19.6467,19.725,19.6173,19.6467,56386.8,0
+CLSM.US,D,20240531,000000,19.6467,19.9111,19.6369,19.9111,48761.6,0
+CLSM.US,D,20240603,000000,19.9111,19.9111,19.7397,19.8159,32791.6,0
+CLSM.US,D,20240604,000000,19.725,19.8279,19.725,19.8173,30298.2,0
+CLSM.US,D,20240605,000000,19.8817,19.9796,19.8817,19.965,27676.2,0
+CLSM.US,D,20240606,000000,19.9503,20.0189,19.9503,20.0068,30021.5,0
+CLSM.US,D,20240607,000000,19.9699,20.0906,19.9699,20.0189,13792.1,0
+CLSM.US,D,20240610,000000,19.9797,20.0797,19.9797,20.0797,36536.8,0
+CLSM.US,D,20240611,000000,20.058,20.1559,20.058,20.1462,18125.4,0
+CLSM.US,D,20240612,000000,20.2098,20.2441,20.1658,20.1853,11158.9,0
+CLSM.US,D,20240613,000000,20.1266,20.2147,20.1168,20.1658,20138.9,0
+CLSM.US,D,20240614,000000,20.1266,20.1853,20.1119,20.156,34043.4,0
+CLSM.US,D,20240617,000000,20.1471,20.3323,20.1471,20.2808,29706,0
+CLSM.US,D,20240618,000000,20.3421,20.3421,20.2833,20.3091,12125.8,0
+CLSM.US,D,20240620,000000,20.3225,20.4009,20.3225,20.373,34880.6,0
+CLSM.US,D,20240621,000000,20.4008,20.4008,20.3225,20.3419,38816.7,0
+CLSM.US,D,20240624,000000,20.4781,20.4781,20.4106,20.4227,19121.9,0
+CLSM.US,D,20240625,000000,20.4608,20.489,20.4596,20.4841,25378.9,0
+CLSM.US,D,20240626,000000,20.4204,20.4539,20.4008,20.4539,26050.7,0
+CLSM.US,D,20240627,000000,20.4008,20.4308,20.3688,20.4308,29063.8,0
+CLSM.US,D,20240628,000000,20.5281,20.5281,20.427,20.4458,19566.1,0
+CLSM.US,D,20240701,000000,20.4436,20.4596,20.4204,20.4566,29886.7,0
+CLSM.US,D,20240702,000000,20.4204,20.4879,20.3989,20.4879,39442.6,0
+CLSM.US,D,20240703,000000,20.5085,20.5439,20.489,20.5439,11992,0
+CLSM.US,D,20240705,000000,20.5183,20.5737,20.4988,20.5737,10879.1,0
+CLSM.US,D,20240708,000000,20.5673,20.5842,20.5281,20.5562,19848.9,0
+CLSM.US,D,20240709,000000,20.5281,20.5673,20.5281,20.5415,4754.97,0
+CLSM.US,D,20240710,000000,20.5575,20.7534,20.5575,20.7445,52082.1,0
+CLSM.US,D,20240711,000000,20.7044,20.7926,20.6457,20.6751,27218.8,0
+CLSM.US,D,20240712,000000,20.724,20.8709,20.724,20.773,19005.5,0
+CLSM.US,D,20240715,000000,20.8415,20.962,20.8415,20.8611,8009.01,0
+CLSM.US,D,20240716,000000,20.9101,20.9885,20.8807,20.9787,35421.8,0
+CLSM.US,D,20240717,000000,20.8709,20.9591,20.8317,20.8317,19075,0
+CLSM.US,D,20240718,000000,20.8513,20.8611,20.6065,20.6848,20687.2,0
+CLSM.US,D,20240719,000000,20.6555,20.6848,20.5281,20.5771,34911.3,0
+CLSM.US,D,20240722,000000,20.6799,20.7005,20.5869,20.6946,42169.8,0
+CLSM.US,D,20240723,000000,20.6457,20.6457,20.5379,20.5477,33091.8,0
+CLSM.US,D,20240724,000000,20.2637,20.4792,20.2637,20.3127,17921.2,0
+CLSM.US,D,20240725,000000,20.3518,20.4994,20.3225,20.3225,20832.2,0
+CLSM.US,D,20240726,000000,20.3763,20.5281,20.3763,20.4498,7757.84,0
+CLSM.US,D,20240729,000000,20.4498,20.4498,20.4008,20.4106,12794.6,0
+CLSM.US,D,20240730,000000,20.4694,20.4694,20.3714,20.4008,41425.5,0
+CLSM.US,D,20240731,000000,20.6824,20.724,20.6261,20.6261,11317.1,0
+CLSM.US,D,20240801,000000,20.3927,20.4106,20.2588,20.3323,47705.9,0
+CLSM.US,D,20240802,000000,20.107,20.107,19.8573,19.9797,20843.4,0
+CLSM.US,D,20240805,000000,19.49,19.6663,19.3245,19.3333,23728.9,0
+CLSM.US,D,20240806,000000,19.6761,19.871,19.5977,19.6271,24341.5,0
+CLSM.US,D,20240807,000000,19.823,19.8524,19.4802,19.49,10520.7,0
+CLSM.US,D,20240808,000000,19.6956,19.9699,19.6832,19.9699,15441.1,0
+CLSM.US,D,20240809,000000,19.9993,20.0189,19.9993,20.0189,12165.6,0
+CLSM.US,D,20240812,000000,20.0946,20.1266,20.0091,20.0776,18826.9,0
+CLSM.US,D,20240813,000000,20.1266,20.2833,20.1071,20.2637,20515.7,0
+CLSM.US,D,20240814,000000,20.2833,20.3518,20.2833,20.3518,20030.7,0
+CLSM.US,D,20240815,000000,20.5379,20.6653,20.5085,20.6653,28378.7,0
+CLSM.US,D,20240816,000000,20.6212,20.6779,20.6163,20.6555,27995.8,0
+CLSM.US,D,20240819,000000,20.7044,20.8611,20.7044,20.8611,11461.1,0
+CLSM.US,D,20240820,000000,20.8513,20.8513,20.6848,20.7044,23951.5,0
+CLSM.US,D,20240821,000000,20.7779,20.7828,20.7191,20.7828,27453.6,0
+CLSM.US,D,20240822,000000,20.8252,20.8252,20.6235,20.6235,15516.7,0
+CLSM.US,D,20240823,000000,20.7877,20.8807,20.7632,20.8807,6433.55,0
+CLSM.US,D,20240826,000000,20.8709,20.8709,20.8024,20.8513,21899.2,0
+CLSM.US,D,20240827,000000,20.8215,20.8477,20.7632,20.8024,30944.5,0
+CLSM.US,D,20240828,000000,20.7534,20.7569,20.6163,20.7142,18776.8,0
+CLSM.US,D,20240829,000000,20.7975,20.9003,20.7338,20.7828,58342,0
+CLSM.US,D,20240830,000000,20.773,20.9199,20.7436,20.9199,19326.2,0
+CLSM.US,D,20240903,000000,20.7436,20.7436,20.4834,20.5183,45648.5,0
+CLSM.US,D,20240904,000000,20.5379,20.5415,20.391,20.4288,18739.1,0
+CLSM.US,D,20240905,000000,20.391,20.4008,20.2343,20.2629,17784.4,0
+CLSM.US,D,20240906,000000,19.9895,20.0091,19.9601,20.0091,49316.1,0
+CLSM.US,D,20240909,000000,20.1859,20.2539,20.1364,20.1768,16761.3,0
+CLSM.US,D,20240910,000000,20.2147,20.2211,20.0384,20.1884,17847.7,0
+CLSM.US,D,20240911,000000,20.0189,20.2735,20.0189,20.2735,183386,0
+CLSM.US,D,20240912,000000,20.2931,20.4498,20.2833,20.4498,13758.4,0
+CLSM.US,D,20240913,000000,20.5478,20.5478,20.489,20.5085,23791.1,0
+CLSM.US,D,20240916,000000,20.5183,20.6065,20.5085,20.5967,17711.9,0
+CLSM.US,D,20240917,000000,20.7044,20.7044,20.5771,20.6359,39099.6,0
+CLSM.US,D,20240918,000000,20.5869,20.6946,20.5575,20.5575,9743.76,0
+CLSM.US,D,20240919,000000,20.8317,20.9395,20.8317,20.8807,22841.6,0
+CLSM.US,D,20240920,000000,20.7436,20.8122,20.7435,20.7978,12285.1,0
+CLSM.US,D,20240923,000000,20.8709,20.8709,20.8125,20.8636,42746.7,0
+CLSM.US,D,20240924,000000,20.9689,20.9689,20.8514,20.9003,6258.96,0
+CLSM.US,D,20240925,000000,20.8415,20.8415,20.7191,20.7194,4135.2,0
+CLSM.US,D,20240926,000000,20.6946,20.7142,20.6261,20.6946,15258.3,0
+CLSM.US,D,20240927,000000,20.8023,20.8023,20.7338,20.7828,19269,0
+CLSM.US,D,20240930,000000,20.7632,20.8758,20.6946,20.8758,13610.4,0
+CLSM.US,D,20241001,000000,20.8122,20.8514,20.7666,20.822,7477.05,0
+CLSM.US,D,20241002,000000,20.8611,20.9101,20.8317,20.9101,18333.7,0
+CLSM.US,D,20241003,000000,20.9101,20.9395,20.8513,20.9101,13252,0
+CLSM.US,D,20241004,000000,21.0129,21.0962,20.9982,21.0962,20610.6,0
+CLSM.US,D,20241007,000000,21.0472,21.0472,20.9885,20.9885,4878.51,0
+CLSM.US,D,20241008,000000,20.9564,21.008,20.9297,20.9885,29423.2,0
+CLSM.US,D,20241009,000000,21.0227,21.1549,21.0227,21.1452,8181.57,0
+CLSM.US,D,20241010,000000,21.1941,21.2039,21.1354,21.1745,18408.2,0
+CLSM.US,D,20241011,000000,21.2431,21.2823,21.2333,21.2648,16882.8,0
+CLSM.US,D,20241014,000000,21.3312,21.3802,21.3312,21.3697,7052.3,0
+CLSM.US,D,20241015,000000,21.1549,21.1549,20.9787,20.9982,31944.1,0
+CLSM.US,D,20241016,000000,21.0178,21.0962,21.0178,21.0766,10759.6,0
+CLSM.US,D,20241017,000000,21.0962,21.1183,21.0472,21.0562,24683.5,0
+CLSM.US,D,20241018,000000,21.0766,21.1354,21.0766,21.1142,48695.3,0
+CLSM.US,D,20241021,000000,21.0668,21.0668,20.9982,21.0472,10166.4,0
+CLSM.US,D,20241022,000000,20.9689,21.0521,20.9689,21.0276,23225.5,0
+CLSM.US,D,20241023,000000,20.8415,20.8807,20.7436,20.8122,25516.7,0
+CLSM.US,D,20241024,000000,20.9003,20.9003,20.7926,20.8807,13972.9,0
+CLSM.US,D,20241025,000000,20.9493,20.9591,20.8317,20.8905,9525.26,0
+CLSM.US,D,20241028,000000,20.8807,20.8807,20.822,20.8317,30157.3,0
+CLSM.US,D,20241029,000000,20.8355,20.8415,20.7829,20.8415,16593.9,0
+CLSM.US,D,20241030,000000,20.7142,20.8317,20.6466,20.724,14137.2,0
+CLSM.US,D,20241031,000000,20.6457,20.6457,20.5085,20.5477,29010.7,0
+CLSM.US,D,20241101,000000,20.6946,20.7044,20.5869,20.6059,13671.6,0
+CLSM.US,D,20241104,000000,20.5869,20.6454,20.5869,20.5869,19014.7,0
+CLSM.US,D,20241105,000000,20.6359,20.822,20.6359,20.822,11514.2,0
+CLSM.US,D,20241106,000000,21.106,21.2872,21.106,21.2823,34725.4,0
+CLSM.US,D,20241107,000000,21.3312,21.4292,21.3312,21.4095,23701.3,0
+CLSM.US,D,20241108,000000,21.4145,21.5418,21.4145,21.4982,20527.9,0
+CLSM.US,D,20241111,000000,21.4977,21.5075,21.4488,21.4782,16755.2,0
+CLSM.US,D,20241112,000000,21.3983,21.4292,21.3802,21.3802,16323.3,0
+CLSM.US,D,20241113,000000,21.4101,21.4194,21.2333,21.3606,25395.2,0
+CLSM.US,D,20241114,000000,21.3214,21.3215,21.2137,21.2529,16136.4,0
+CLSM.US,D,20241115,000000,20.915,20.9199,20.8807,20.9101,5417.62,0
+CLSM.US,D,20241118,000000,20.9591,21.0619,20.9591,21.0472,20381.9,0
+CLSM.US,D,20241119,000000,20.9591,21.057,20.9591,21.0325,22088.1,0
+CLSM.US,D,20241120,000000,21.057,21.1941,21.0276,21.1941,11402.9,0
+CLSM.US,D,20241121,000000,21.2431,21.3508,21.1549,21.3117,29049.5,0
+CLSM.US,D,20241122,000000,21.3214,21.3802,21.3214,21.3704,46969.7,0
+CLSM.US,D,20241125,000000,21.39,21.4096,21.2921,21.303,32976.4,0
+CLSM.US,D,20241126,000000,21.2823,21.39,21.2823,21.39,10606.5,0
+CLSM.US,D,20241127,000000,21.3606,21.3606,21.3117,21.3236,8302.05,0
+CLSM.US,D,20241129,000000,21.4096,21.4586,21.3998,21.4586,10634.1,0
+CLSM.US,D,20241202,000000,21.4194,21.4684,21.4194,21.4684,4944.88,0
+CLSM.US,D,20241203,000000,21.4292,21.4879,21.4292,21.4782,10342,0
+CLSM.US,D,20241204,000000,21.4292,21.4488,21.39,21.439,8095.8,0
+CLSM.US,D,20241205,000000,21.3947,21.4096,21.341,21.341,13269.4,0
+CLSM.US,D,20241206,000000,21.3121,21.3121,21.2627,21.2798,16898.1,0
+CLSM.US,D,20241209,000000,21.3012,21.3012,21.2333,21.2333,11852.2,0
+CLSM.US,D,20241210,000000,21.1941,21.2039,21.0913,21.0913,3790.09,0
+CLSM.US,D,20241211,000000,21.1256,21.2137,21.1256,21.1747,3846.24,0
+CLSM.US,D,20241212,000000,21.0766,21.0766,21.0178,21.0323,14222,0
+CLSM.US,D,20241213,000000,21.0627,21.0766,21.0472,21.0766,16564.2,0
+CLSM.US,D,20241216,000000,21.106,21.1061,20.9689,20.9689,10807.6,0
+CLSM.US,D,20241217,000000,20.8611,20.8873,20.8317,20.8873,12880.3,0
+CLSM.US,D,20241218,000000,20.8807,20.8905,20.3323,20.349,25113.4,0
+CLSM.US,D,20241219,000000,20.3176,20.3176,20.1853,20.1853,13502.2,0
+CLSM.US,D,20241220,000000,20.1658,20.528,20.1658,20.391,16782.7,0
+CLSM.US,D,20241223,000000,20.4106,20.5869,20.3421,20.5869,38190.8,0
+CLSM.US,D,20241224,000000,20.6555,20.7828,20.6555,20.7828,26760.3,0
+CLSM.US,D,20241226,000000,20.7338,20.7338,20.7044,20.724,16807.3,0
+CLSM.US,D,20241227,000000,20.6555,20.6555,20.5085,20.5869,6355.95,0
+CLSM.US,D,20241230,000000,20.2799,20.42,20.26,20.3968,9367,0
+CLSM.US,D,20241231,000000,20.44,20.44,20.27,20.33,89346,0
+CLSM.US,D,20250102,000000,20.36,20.4325,20.201,20.34,16341,0
+CLSM.US,D,20250103,000000,20.52,20.63,20.51,20.6071,12711,0
+CLSM.US,D,20250106,000000,20.7,20.71,20.5501,20.6,4637,0
+CLSM.US,D,20250107,000000,20.47,20.485,20.3,20.3067,9034,0
+CLSM.US,D,20250108,000000,20.25,20.345,20.18,20.345,9574,0
+CLSM.US,D,20250110,000000,20.19,20.19,20.02,20.03,39523,0
+CLSM.US,D,20250113,000000,19.87,19.97,19.79,19.97,25235,0
+CLSM.US,D,20250114,000000,20.04,20.13,19.98,20.13,7149,0
+CLSM.US,D,20250115,000000,20.44,20.4797,20.4245,20.44,24049,0
+CLSM.US,D,20250116,000000,20.56,20.6497,20.56,20.64,13557,0
+CLSM.US,D,20250117,000000,20.75,20.8048,20.69,20.76,2489,0
+CLSM.US,D,20250121,000000,20.94,21.07,20.94,21.05,51596,0
+CLSM.US,D,20250122,000000,21.04,21.04,20.93,20.93,19847,0
+CLSM.US,D,20250123,000000,20.89,21.0249,20.89,21.0249,12593,0
+CLSM.US,D,20250124,000000,21.09,21.11,21.02,21.0528,12078,0
+CLSM.US,D,20250127,000000,20.83,20.86,20.74,20.7872,12516,0
+CLSM.US,D,20250128,000000,20.82,20.9,20.82,20.9,32803,0
+CLSM.US,D,20250129,000000,20.82,20.89,20.7701,20.83,17041,0
+CLSM.US,D,20250130,000000,20.9829,21.04,20.89,21,10847,0
+CLSM.US,D,20250131,000000,20.98,20.98,20.75,20.75,10576,0
+CLSM.US,D,20250203,000000,20.5,20.8,20.5,20.7135,19478,0
+CLSM.US,D,20250204,000000,20.78,20.93,20.78,20.93,17226,0
+CLSM.US,D,20250205,000000,20.91,21.04,20.89,21.04,24734,0
+CLSM.US,D,20250206,000000,20.95,20.96,20.83,20.9357,40245,0
+CLSM.US,D,20250207,000000,20.93,20.96,20.77,20.81,16345,0
+CLSM.US,D,20250210,000000,20.89,21,20.88,20.965,13270,0
+CLSM.US,D,20250211,000000,20.95,21.02,20.9473,20.99,14626,0
+CLSM.US,D,20250212,000000,20.88,20.93,20.84,20.86,13552,0
+CLSM.US,D,20250213,000000,20.89,21.03,20.89,21.025,11407,0
+CLSM.US,D,20250214,000000,21.09,21.19,21.08,21.09,35944,0
+CLSM.US,D,20250218,000000,21.11,21.18,21.09,21.18,36034,0
+CLSM.US,D,20250219,000000,21.14,21.29,21.14,21.29,14540,0
+CLSM.US,D,20250220,000000,21.16,21.2639,21.13,21.2639,26632,0
+CLSM.US,D,20250221,000000,21.17,21.17,20.86,20.89,17184,0
+CLSM.US,D,20250224,000000,20.92,20.95,20.805,20.81,11778,0
+CLSM.US,D,20250225,000000,20.83,20.855,20.5,20.66,15912,0
+CLSM.US,D,20250226,000000,20.67,20.77,20.53,20.6,44942,0
+CLSM.US,D,20250227,000000,20.62,20.7101,20.38,20.4,42295,0
+CLSM.US,D,20250228,000000,20.47,20.7202,20.37,20.7202,12672,0
+CLSM.US,D,20250303,000000,20.78,20.83,20.65,20.7435,19724,0
+CLSM.US,D,20250304,000000,20.67,20.68,20.42,20.4316,20862,0
+CLSM.US,D,20250305,000000,20.42,20.54,20.32,20.52,17670,0
+CLSM.US,D,20250306,000000,20.25,20.25,20.15,20.2,37737,0
+CLSM.US,D,20250307,000000,20.27,20.4,20.22,20.3605,5587,0
+CLSM.US,D,20250310,000000,20.4,20.41,20.13,20.29,23824,0
+CLSM.US,D,20250311,000000,20.2,20.2,19.99,20.05,24026,0
+CLSM.US,D,20250312,000000,20.0586,20.15,20.01,20.06,23546,0
+CLSM.US,D,20250313,000000,20.04,20.19,19.97,19.97,14640,0
+CLSM.US,D,20250314,000000,20.16,20.54,20.16,20.54,17445,0
+CLSM.US,D,20250317,000000,20.73,20.95,20.73,20.89,9875,0
+CLSM.US,D,20250318,000000,20.84,20.87,20.78,20.87,12234,0
+CLSM.US,D,20250319,000000,20.91,21.08,20.91,21.01,14943,0
+CLSM.US,D,20250320,000000,20.99,20.99,20.91,20.93,18897,0
+CLSM.US,D,20250321,000000,20.76,20.81,20.71,20.81,10371,0
+CLSM.US,D,20250324,000000,20.99,21.04,20.88,20.95,8170,0
+CLSM.US,D,20250325,000000,21.08,21.08,20.97,20.98,11816,0
+CLSM.US,D,20250326,000000,21.11,21.11,20.95,21,4069,0
+CLSM.US,D,20250327,000000,20.91,21.03,20.88,20.95,10083,0
+CLSM.US,D,20250328,000000,20.89,20.89,20.698,20.77,3214,0
+CLSM.US,D,20250331,000000,20.75,20.89,20.75,20.86,12793,0
+CLSM.US,D,20250401,000000,20.82,21.01,20.73,21.01,22603,0
+CLSM.US,D,20250402,000000,20.88,21.07,20.88,21.07,8310,0
+CLSM.US,D,20250403,000000,20.6,20.6,20.3,20.3,19004,0
+CLSM.US,D,20250404,000000,19.78,19.78,18.92,18.92,40353,0
+CLSM.US,D,20250407,000000,18.26,19.23,18.24,18.53,74738,0
+CLSM.US,D,20250408,000000,18.89,18.89,18.26,18.36,143771,0
+CLSM.US,D,20250409,000000,18.26,19.27,18.26,19.26,66502,0
+CLSM.US,D,20250410,000000,19.01,19.06,18.69,18.91,64839,0
+CLSM.US,D,20250411,000000,18.91,19.11,18.88,19.08,17585,0
+CLSM.US,D,20250414,000000,19.24,19.2801,19.12,19.21,5867,0
+CLSM.US,D,20250415,000000,19.22,19.3028,19.22,19.22,23694,0
+CLSM.US,D,20250416,000000,19.16,19.1919,19.03,19.1,14570,0
+CLSM.US,D,20250417,000000,19.13,19.16,19.06,19.09,12010,0
+CLSM.US,D,20250421,000000,18.97,18.97,18.8231,18.9075,8058,0
+CLSM.US,D,20250422,000000,19.07,19.16,19.05,19.12,41555,0
+CLSM.US,D,20250423,000000,19.55,19.58,19.37,19.38,39257,0
+CLSM.US,D,20250424,000000,19.59,19.79,19.59,19.79,15230,0
+CLSM.US,D,20250425,000000,19.81,19.9321,19.7803,19.9321,19924,0
+CLSM.US,D,20250428,000000,19.93,20.0052,19.85,20.0052,12299,0
+CLSM.US,D,20250429,000000,20.02,20.04,19.98,20.02,38965,0
+CLSM.US,D,20250430,000000,19.76,20.01,19.735,20.01,16176,0
+CLSM.US,D,20250501,000000,20.01,20.1601,20.01,20.0538,16016,0
+CLSM.US,D,20250502,000000,20.215,20.2365,20.18,20.23,77857,0
+CLSM.US,D,20250505,000000,20.2,20.22,20.14,20.17,37601,0
+CLSM.US,D,20250506,000000,20.08,20.24,20.08,20.21,31627,0
+CLSM.US,D,20250507,000000,20.18,20.25,20.12,20.25,23834,0
+CLSM.US,D,20250508,000000,20.4,20.48,20.37,20.4,43841,0
+CLSM.US,D,20250509,000000,20.44,20.47,20.41,20.45,36363,0
+CLSM.US,D,20250512,000000,20.74,20.74,20.55,20.64,25497,0
+CLSM.US,D,20250513,000000,20.6,20.71,20.5958,20.66,17557,0
+CLSM.US,D,20250514,000000,20.52,20.5701,20.52,20.55,10832,0
+CLSM.US,D,20250515,000000,20.58,20.7,20.58,20.7,30879,0
+CLSM.US,D,20250516,000000,20.63,20.84,20.63,20.84,13618,0
+CLSM.US,D,20250519,000000,20.74,20.91,20.74,20.88,21953,0
+CLSM.US,D,20250520,000000,20.83,20.885,20.79,20.88,21041,0
+CLSM.US,D,20250521,000000,20.71,20.88,20.6,20.6,15228,0
+CLSM.US,D,20250522,000000,20.6,20.68,20.58,20.5805,38304,0
+CLSM.US,D,20250523,000000,20.42,20.6,20.42,20.52,24920,0
+CLSM.US,D,20250527,000000,20.71,20.8252,20.71,20.8252,12233,0
+CLSM.US,D,20250528,000000,20.81,20.82,20.74,20.74,15034,0
+CLSM.US,D,20250529,000000,20.82,20.82,20.68,20.79,18649,0
+CLSM.US,D,20250530,000000,20.79,20.84,20.67,20.82,118293,0
+CLSM.US,D,20250602,000000,20.78,20.95,20.78,20.95,13218,0
+CLSM.US,D,20250603,000000,20.94,21.06,20.94,21.04,22006,0
+CLSM.US,D,20250604,000000,21.06,21.09,21.02,21.02,12018,0
+CLSM.US,D,20250605,000000,21.06,21.065,20.855,20.89,34959,0
+CLSM.US,D,20250606,000000,21.07,21.08,20.99,21.0381,14901,0
+CLSM.US,D,20250609,000000,21.01,21.09,21.01,21.0551,9531,0
+CLSM.US,D,20250610,000000,21.0701,21.13,21.06,21.1159,11033,0
+CLSM.US,D,20250611,000000,21.17,21.17,21.05,21.0755,7972,0
+CLSM.US,D,20250612,000000,21.13,21.21,21.13,21.21,4695,0
+CLSM.US,D,20250613,000000,21.06,21.11,20.9387,20.9387,12120,0
+CLSM.US,D,20250616,000000,21.175,21.175,21.12,21.15,21999,0
+CLSM.US,D,20250617,000000,21.1,21.1,20.97,20.99,9455,0
+CLSM.US,D,20250618,000000,21,21.06,20.98,20.98,17544,0
+CLSM.US,D,20250620,000000,21.05,21.05,20.93,20.98,38388,0
+CLSM.US,D,20250623,000000,20.97,21.19,20.94,21.19,31591,0
+CLSM.US,D,20250624,000000,21.28,21.3701,21.28,21.37,16129,0
+CLSM.US,D,20250625,000000,21.36,21.37,21.3,21.35,15840,0
+CLSM.US,D,20250626,000000,21.39,21.46,21.3733,21.46,8388,0
+CLSM.US,D,20250627,000000,21.5,21.53,21.38,21.47,7118,0
+CLSM.US,D,20250630,000000,21.53,21.63,21.52,21.63,15960,0
+CLSM.US,D,20250701,000000,21.63,21.6567,21.59,21.64,17048,0
+CLSM.US,D,20250702,000000,21.625,21.75,21.625,21.75,16274,0
+CLSM.US,D,20250703,000000,21.801,21.89,21.8,21.8784,125964,0
+CLSM.US,D,20250707,000000,21.77,21.78,21.69,21.78,12922,0
+CLSM.US,D,20250708,000000,21.69,21.73,21.69,21.7,14430,0
+CLSM.US,D,20250709,000000,21.75,21.76,21.655,21.76,17549,0
+CLSM.US,D,20250710,000000,21.74,21.8,21.73,21.78,28955,0
+CLSM.US,D,20250711,000000,21.66,21.74,21.66,21.7034,45153,0
+CLSM.US,D,20250714,000000,21.66,21.75,21.65,21.73,10610,0
+CLSM.US,D,20250715,000000,21.74,21.75,21.6835,21.6835,13976,0
+CLSM.US,D,20250716,000000,21.64,21.75,21.57,21.748,12626,0
+CLSM.US,D,20250717,000000,21.72,21.92,21.72,21.9158,30979,0
+CLSM.US,D,20250718,000000,21.92,21.93,21.875,21.8927,19525,0
+CLSM.US,D,20250721,000000,21.99,22.0401,21.9522,21.9522,10980,0
+CLSM.US,D,20250722,000000,21.9,21.98,21.9,21.9757,27437,0
+CLSM.US,D,20250723,000000,21.94,22.01,21.94,22.005,17866,0
+CLSM.US,D,20250724,000000,22.02,22.07,22.02,22.0349,5932,0
+CLSM.US,D,20250725,000000,22.01,22.065,22.01,22.0568,13300,0
+CLSM.US,D,20250728,000000,22.04,22.06,21.985,22.025,54600,0
+CLSM.US,D,20250729,000000,22.09,22.11,22.01,22.0258,34647,0
+CLSM.US,D,20250730,000000,22.06,22.069,21.92,21.9666,8983,0
+CLSM.US,D,20250731,000000,22.07,22.07,21.8407,21.8407,16582,0
+CLSM.US,D,20250801,000000,21.6,21.72,21.56,21.6321,18916,0
+CLSM.US,D,20250804,000000,21.86,21.903,21.8467,21.903,6448,0
+CLSM.US,D,20250805,000000,21.88,21.8801,21.79,21.8014,18225,0
+CLSM.US,D,20250806,000000,21.87,22.03,21.87,22.0227,11077,0
+CLSM.US,D,20250807,000000,22.04,22.06,22,22.0581,15101,0
+CLSM.US,D,20250808,000000,22.18,22.23,22.18,22.2233,6822,0
+CLSM.US,D,20250811,000000,22.17,22.2149,22.1262,22.1262,19621,0
+CLSM.US,D,20250812,000000,22.18,22.3461,22.18,22.3461,6253,0
+CLSM.US,D,20250813,000000,22.37,22.3774,22.34,22.3753,8415,0
+CLSM.US,D,20250814,000000,22.32,22.35,22.26,22.3274,10135,0
+CLSM.US,D,20250815,000000,22.22,22.25,22.2,22.2163,31656,0
+CLSM.US,D,20250818,000000,22.2,22.2273,22.1928,22.2273,6396,0
+CLSM.US,D,20250819,000000,22.22,22.24,22.06,22.08,20700,0
+CLSM.US,D,20250820,000000,22.05,22.09,21.95,22.0874,6298,0
+CLSM.US,D,20250821,000000,21.97,22.0157,21.93,21.9683,10307,0
+CLSM.US,D,20250822,000000,22.14,22.2501,22.14,22.2088,5754,0
+CLSM.US,D,20250825,000000,22.12,22.16,22.0811,22.0811,6034,0
+CLSM.US,D,20250826,000000,22.07,22.1313,22.06,22.1313,7740,0
+CLSM.US,D,20250827,000000,22.06,22.195,22.06,22.1942,14585,0
+CLSM.US,D,20250828,000000,22.18,22.279,22.18,22.2631,14068,0
+CLSM.US,D,20250829,000000,22.14,22.1539,22.12,22.1539,15506,0
+CLSM.US,D,20250902,000000,22.02,22.0815,21.93,22.0815,17952,0
+CLSM.US,D,20250903,000000,22.08,22.16,22.06,22.159,6900,0
+CLSM.US,D,20250904,000000,22.15,22.289,22.15,22.2836,5999,0
+CLSM.US,D,20250905,000000,22.31,22.31,22.2,22.2681,6726,0
+CLSM.US,D,20250908,000000,22.33,22.36,22.31,22.3459,13226,0
+CLSM.US,D,20250909,000000,22.39,22.4165,22.33,22.4165,6815,0
+CLSM.US,D,20250910,000000,22.51,22.52,22.39,22.4491,10136,0
+CLSM.US,D,20250911,000000,22.55,22.6,22.55,22.5944,3905,0
+CLSM.US,D,20250912,000000,22.58,22.62,22.57,22.5934,22153,0
+CLSM.US,D,20250915,000000,22.64,22.65,22.63,22.6366,9887,0
+CLSM.US,D,20250916,000000,22.68,22.68,22.61,22.6505,4309,0
+CLSM.US,D,20250917,000000,22.67,22.72,22.5676,22.6438,19955,0
+CLSM.US,D,20250918,000000,22.69,22.82,22.69,22.7621,18808,0
+CLSM.US,D,20250919,000000,22.7801,22.8828,22.7801,22.8828,8283,0
+CLSM.US,D,20250922,000000,22.87,22.99,22.87,22.9765,42980,0
+CLSM.US,D,20250923,000000,22.96,23.0101,22.87,22.89,13583,0
+CLSM.US,D,20250924,000000,22.88,22.9101,22.7835,22.8222,6756,0
+CLSM.US,D,20250925,000000,22.74,22.76,22.64,22.7349,7082,0
+CLSM.US,D,20250926,000000,22.822,22.83,22.74,22.83,14955,0
+CLSM.US,D,20250929,000000,22.96,22.98,22.9,22.9378,15431,0
+CLSM.US,D,20250930,000000,22.95,23.03,22.91,23.03,20955,0
+CLSM.US,D,20251001,000000,23.01,23.08,23.01,23.08,3549,0
+CLSM.US,D,20251002,000000,23.08,23.12,23.05,23.1001,4398,0
+CLSM.US,D,20251003,000000,23.17,23.18,23.0891,23.0891,10571,0
+CLSM.US,D,20251006,000000,23.2,23.26,23.2,23.2112,12811,0
+CLSM.US,D,20251007,000000,23.2767,23.2767,23.16,23.1852,21645,0
+CLSM.US,D,20251008,000000,23.31,23.365,23.31,23.365,12856,0
+CLSM.US,D,20251009,000000,23.35,23.35,23.2248,23.2947,16909,0
+CLSM.US,D,20251010,000000,23.4,23.4,22.813,22.813,26220,0
+CLSM.US,D,20251013,000000,23.05,23.18,23.05,23.15,26002,0
+CLSM.US,D,20251014,000000,22.95,23.26,22.95,23.175,44773,0
+CLSM.US,D,20251015,000000,23.35,23.45,23.16,23.314,15882,0
+CLSM.US,D,20251016,000000,23.39,23.4323,23.14,23.2303,22123,0
+CLSM.US,D,20251017,000000,23.25,23.37,23.21,23.3372,5740,0
+CLSM.US,D,20251020,000000,23.52,23.63,23.52,23.615,11004,0
+CLSM.US,D,20251021,000000,23.48,23.48,23.4,23.4224,16927,0
+CLSM.US,D,20251022,000000,23.32,23.32,23.15,23.2842,16048,0
+CLSM.US,D,20251023,000000,23.34,23.45,23.32,23.4142,17270,0
+CLSM.US,D,20251024,000000,23.61,23.63,23.57,23.5762,6378,0
+CLSM.US,D,20251027,000000,23.6884,23.75,23.6884,23.75,15250,0
+CLSM.US,D,20251028,000000,23.74,23.8148,23.74,23.7741,5236,0
+CLSM.US,D,20251029,000000,23.81,23.8201,23.61,23.6505,22489,0
+CLSM.US,D,20251030,000000,23.545,23.68,23.5405,23.5405,14074,0
+CLSM.US,D,20251031,000000,23.62,23.62,23.45,23.5672,14817,0
+CLSM.US,D,20251103,000000,23.63,23.63,23.4702,23.5579,23705,0
+CLSM.US,D,20251104,000000,23.4,23.4,23.235,23.2518,22462,0
+CLSM.US,D,20251105,000000,23.25,23.4552,23.25,23.3686,10643,0
+CLSM.US,D,20251106,000000,23.31,23.31,23.05,23.0722,11724,0
+CLSM.US,D,20251107,000000,22.96,23.1447,22.9155,23.1447,16675,0
+CLSM.US,D,20251110,000000,23.4109,23.53,23.35,23.5091,10530,0
+CLSM.US,D,20251111,000000,23.48,23.55,23.46,23.519,12309,0
+CLSM.US,D,20251112,000000,23.58,23.63,23.57,23.5901,23281,0
+CLSM.US,D,20251113,000000,23.49,23.49,23.21,23.2429,29115,0
+CLSM.US,D,20251114,000000,23.08,23.3,23.08,23.1913,13746,0
+CLSM.US,D,20251117,000000,23.17,23.17,22.87,22.9269,13551,0
+CLSM.US,D,20251118,000000,22.82,22.92,22.73,22.8132,55998,0
+CLSM.US,D,20251119,000000,22.87,22.97,22.73,22.8553,38241,0
+CLSM.US,D,20251120,000000,23.19,23.23,22.53,22.5346,13718,0
+CLSM.US,D,20251121,000000,22.5602,22.88,22.54,22.6863,127076,0
+CLSM.US,D,20251124,000000,22.75,22.994,22.75,22.994,57659,0
+CLSM.US,D,20251125,000000,22.91,23.08,22.87,23.0746,11729,0
+CLSM.US,D,20251126,000000,23.23,23.43,23.23,23.3966,24177,0
+CLSM.US,D,20251128,000000,23.45,23.5681,23.45,23.5681,896,0
+CLSM.US,D,20251201,000000,23.46,23.46,23.3655,23.3655,6601,0
+CLSM.US,D,20251202,000000,23.46,23.46,23.38,23.4326,13770,0
+CLSM.US,D,20251203,000000,23.41,23.52,23.41,23.4953,34525,0
+CLSM.US,D,20251204,000000,23.47,23.5,23.43,23.4789,8727,0
+CLSM.US,D,20251205,000000,23.58,23.6785,23.535,23.5513,25941,0
+CLSM.US,D,20251208,000000,23.53,23.54,23.49,23.5007,11802,0
+CLSM.US,D,20251209,000000,23.54,23.59,23.54,23.5533,46798,0
+CLSM.US,D,20251210,000000,23.47,23.69,23.47,23.6685,99863,0
+CLSM.US,D,20251211,000000,23.55,23.71,23.55,23.7067,36754,0
+CLSM.US,D,20251212,000000,23.51,23.52,23.36,23.4408,13689,0
+CLSM.US,D,20251215,000000,23.54,23.54,23.35,23.3791,11382,0
+CLSM.US,D,20251216,000000,23.35,23.4,23.28,23.3795,16237,0
+CLSM.US,D,20251217,000000,23.365,23.38,23.11,23.1257,28445,0
+CLSM.US,D,20251218,000000,23.29,23.39,23.26,23.3067,6525,0
+CLSM.US,D,20251219,000000,23.51,23.53,23.49,23.4977,18635,0
+CLSM.US,D,20251222,000000,23.65,23.68,23.64,23.6614,13024,0
+CLSM.US,D,20251223,000000,23.66,23.756,23.66,23.756,13541,0
+CLSM.US,D,20251224,000000,23.73,23.819,23.73,23.819,3406,0
+CLSM.US,D,20251226,000000,23.88,23.89,23.84,23.8712,4134,0
+CLSM.US,D,20251229,000000,23.66,23.6979,23.64,23.6611,8990,0
+CLSM.US,D,20251230,000000,23.43,23.49,23.4188,23.4188,44360,0
+CLSM.US,D,20251231,000000,23.38,23.38,23.22,23.2368,39998,0
+CLSM.US,D,20260102,000000,23.368,23.42,23.212,23.2591,2472,0
+CLSM.US,D,20260105,000000,23.49,23.49,23.42,23.4256,9352,0
+CLSM.US,D,20260106,000000,23.55,23.644,23.55,23.6423,14661,0
+CLSM.US,D,20260107,000000,23.53,23.6145,23.51,23.5132,21126,0
+CLSM.US,D,20260108,000000,23.41,23.5,23.41,23.4903,9064,0
+CLSM.US,D,20260109,000000,23.57,23.73,23.57,23.7175,6914,0
+CLSM.US,D,20260112,000000,23.78,23.85,23.78,23.8163,9380,0
+CLSM.US,D,20260113,000000,23.81,23.82,23.705,23.7761,7033,0
+CLSM.US,D,20260114,000000,23.64,23.7018,23.57,23.7018,12992,0
+CLSM.US,D,20260115,000000,23.85,23.91,23.76,23.7612,29887,0
+CLSM.US,D,20260116,000000,23.7,23.77,23.7,23.7538,8812,0
+CLSM.US,D,20260120,000000,23.59,23.67,23.47,23.4771,35823,0
+CLSM.US,D,20260121,000000,23.69,23.74,23.54,23.724,11805,0
+CLSM.US,D,20260122,000000,23.76,23.93,23.76,23.8801,10251,0
+CLSM.US,D,20260123,000000,23.85,23.97,23.85,23.9526,7401,0
+CLSM.US,D,20260126,000000,24.1,24.15,24.09,24.0905,18294,0
+CLSM.US,D,20260127,000000,24.17,24.33,24.17,24.3287,13999,0
+CLSM.US,D,20260128,000000,24.49,24.4981,24.415,24.4981,19298,0
+CLSM.US,D,20260129,000000,24.31,24.3816,23.99,24.3816,23001,0
+CLSM.US,D,20260130,000000,24.13,24.13,23.68,23.8575,7560,0
+CLSM.US,D,20260202,000000,23.89,23.96,23.84,23.9034,19484,0
+CLSM.US,D,20260203,000000,24.03,24.03,23.75,23.8923,50965,0
+CLSM.US,D,20260204,000000,23.86,23.86,23.59,23.6667,97218,0
+CLSM.US,D,20260205,000000,23.57,23.57,23.3,23.3447,29625,0
+CLSM.US,D,20260206,000000,23.73,23.94,23.73,23.9248,48009,0
+CLSM.US,D,20260209,000000,23.91,24.15,23.88,24.12,83712,0
+CLSM.US,D,20260210,000000,24.09,24.15,23.9969,23.9969,64075,0
+CLSM.US,D,20260211,000000,24.16,24.16,23.94,24.1105,17522,0
+CLSM.US,D,20260212,000000,24.07,24.115,23.67,23.6807,16465,0
+CLSM.US,D,20260213,000000,23.75,23.9401,23.73,23.8225,17460,0
+CLSM.US,D,20260217,000000,23.6,23.76,23.53,23.6678,39658,0
+CLSM.US,D,20260218,000000,23.77,23.955,23.77,23.84,63739,0

daily/us/nasdaq etfs/conl.us.txt

@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CONL.US,D,20220810,000000,21.5,23.57,21.39,23.2863,3030,0
+CONL.US,D,20220811,000000,23.5,24.43,19.29,19.53,40202,0
+CONL.US,D,20220812,000000,20.285,22.44,20.24,21.7953,23845,0
+CONL.US,D,20220815,000000,22.46,22.5899,21.7001,22.3497,73899,0
+CONL.US,D,20220816,000000,20.21,23.28,20.21,21.8082,29523,0
+CONL.US,D,20220817,000000,20.38,20.75,19.95,19.9703,31905,0
+CONL.US,D,20220818,000000,19.49,19.79,19.2697,19.2697,2063,0
+CONL.US,D,20220819,000000,16.74,17.39,16.01,16.0451,76976,0
+CONL.US,D,20220822,000000,15.36,15.42,15,15.1668,47397,0
+CONL.US,D,20220823,000000,15.44,16.3,14.97,15.1241,48969,0
+CONL.US,D,20220824,000000,15.52,15.94,15.1697,15.1697,2970,0
+CONL.US,D,20220825,000000,15.5,15.5,14.36,15.0937,28065,0
+CONL.US,D,20220826,000000,14.11,14.69,13.41,13.6691,47670,0
+CONL.US,D,20220829,000000,13.753,14.39,13.5494,13.5494,17037,0
+CONL.US,D,20220830,000000,14.23,14.47,13,13.7294,77616,0
+CONL.US,D,20220831,000000,14.18,14.64,13.64,13.6709,45429,0
+CONL.US,D,20220901,000000,13.19,13.2325,12.22,13.2325,48018,0
+CONL.US,D,20220902,000000,13.71,13.77,12.76,13.18,80240,0
+CONL.US,D,20220906,000000,13.09,13.6,12.39,12.45,130504,0
+CONL.US,D,20220907,000000,12.38,14.17,12.18,14.02,65984,0
+CONL.US,D,20220908,000000,13.51,15.5,13.51,15.49,1886,0
+CONL.US,D,20220909,000000,16.99,18,16.29,17.9963,20110,0
+CONL.US,D,20220912,000000,18.65,19.1,18.32,18.5592,10933,0
+CONL.US,D,20220913,000000,16.15,16.88,15.83,16.07,17755,0
+CONL.US,D,20220914,000000,16.69,17.22,16.39,17.22,4681,0
+CONL.US,D,20220915,000000,16.9031,16.9031,16.6804,16.73,4645,0
+CONL.US,D,20220916,000000,15.73,15.97,15.59,15.59,1848,0
+CONL.US,D,20220919,000000,14.6,14.6,14.04,14.37,935,0
+CONL.US,D,20220920,000000,13.62,13.77,13.62,13.76,965,0
+CONL.US,D,20220921,000000,14.26,14.9099,13.57,13.61,120254,0
+CONL.US,D,20220922,000000,13.84,13.96,12.06,12.2,127825,0
+CONL.US,D,20220923,000000,11.98,12.12,11.28,11.87,21525,0
+CONL.US,D,20220926,000000,12.75,13.11,12.0297,12.0297,159349,0
+CONL.US,D,20220927,000000,12.8,13.5,11.94,12.2145,64713,0
+CONL.US,D,20220928,000000,12.34,13.55,12.34,13.4488,59949,0
+CONL.US,D,20220929,000000,12.63,12.63,11.385,11.8767,52448,0
+CONL.US,D,20220930,000000,12.31,13.37,12.31,12.5334,53624,0
+CONL.US,D,20221003,000000,12.74,13.5,11.88,12.9655,114489,0
+CONL.US,D,20221004,000000,14.01,15.52,14.01,15.48,45856,0
+CONL.US,D,20221005,000000,14.85,15.06,13.94,15.0112,53521,0
+CONL.US,D,20221006,000000,15.74,15.99,14.6,15.2967,80603,0
+CONL.US,D,20221007,000000,14.17,14.33,12.78,13.12,21029,0
+CONL.US,D,20221010,000000,13.42,13.75,12.71,13.163,186228,0
+CONL.US,D,20221011,000000,13.45,14.8,12.59,14.06,332352,0
+CONL.US,D,20221012,000000,13.8,14.5,13.52,13.9951,98525,0
+CONL.US,D,20221013,000000,11.66,13.8088,11.45,13.764,87101,0
+CONL.US,D,20221014,000000,14.49,15.1,12.11,12.11,61883,0
+CONL.US,D,20221017,000000,12.98,14.09,12.92,13.6199,60269,0
+CONL.US,D,20221018,000000,14.86,14.96,12.5,12.81,256757,0
+CONL.US,D,20221019,000000,12.4,12.87,11.78,11.92,103557,0
+CONL.US,D,20221020,000000,11.9,12.979,11.795,11.9718,61074,0
+CONL.US,D,20221021,000000,11.65,12.73,11.58,12.73,9171,0
+CONL.US,D,20221024,000000,13.02,13.2,12.08,12.7183,30959,0
+CONL.US,D,20221025,000000,13,15.34,13,15.22,98078,0
+CONL.US,D,20221026,000000,15.2301,16.11,14.83,14.84,67136,0
+CONL.US,D,20221027,000000,14.97,15.32,14.26,14.5,52689,0
+CONL.US,D,20221028,000000,14.15,14.76,13.61,14.3259,18601,0
+CONL.US,D,20221031,000000,14.33,14.93,12.64,12.64,20527,0
+CONL.US,D,20221101,000000,13.45,13.53,11.81,11.81,39177,0
+CONL.US,D,20221102,000000,12.05,12.56,11.06,11.08,64036,0
+CONL.US,D,20221103,000000,11,11.3201,9.749,9.75,19825,0
+CONL.US,D,20221104,000000,11.01,11.6,9.98,10.61,43699,0
+CONL.US,D,20221107,000000,10.89,10.89,9.31,10.03,52800,0
+CONL.US,D,20221108,000000,9.08,10.2,7.6785,8.33,278724,0
+CONL.US,D,20221109,000000,7.555,8.02,6.99,7.17,89020,0
+CONL.US,D,20221110,000000,8.43,8.97,7.92,8.38,179223,0
+CONL.US,D,20221111,000000,7.5,10.16,7.23,9.99,472961,0
+CONL.US,D,20221114,000000,9.51,9.51,8.73,8.87,267576,0
+CONL.US,D,20221115,000000,9.38,10.01,9.24,9.4111,251409,0
+CONL.US,D,20221116,000000,8.74,8.88,7.54,7.72,172042,0
+CONL.US,D,20221117,000000,7.13,7.95,6.88,7.69,140978,0
+CONL.US,D,20221118,000000,7.7,7.71,6.66,6.88,288530,0
+CONL.US,D,20221121,000000,6.49,6.7,5.82,5.95,214464,0
+CONL.US,D,20221122,000000,6.14,6.6,6.03,6.3551,99317,0
+CONL.US,D,20221123,000000,6.54,7.01,6.15,6.88,98145,0
+CONL.US,D,20221125,000000,6.71,6.79,6.48,6.58,72584,0
+CONL.US,D,20221128,000000,6.4,6.68,6.089,6.19,88858,0
+CONL.US,D,20221129,000000,6.33,6.62,6.25,6.3222,61578,0
+CONL.US,D,20221130,000000,6.45,6.89,6,6.8845,87773,0
+CONL.US,D,20221201,000000,6.93,7.17,6.65,6.77,110221,0
+CONL.US,D,20221202,000000,6.47,7.3208,6.44,7.3208,81173,0
+CONL.US,D,20221205,000000,7.43,7.79,6.85,6.94,110590,0
+CONL.US,D,20221206,000000,6.85,6.99,6,6.13,76685,0
+CONL.US,D,20221207,000000,6.01,6.24,5.74,5.89,185913,0
+CONL.US,D,20221208,000000,5.91,6.43,5.7,6.208,61787,0
+CONL.US,D,20221209,000000,6,6.07,5.6309,5.66,107730,0
+CONL.US,D,20221212,000000,5.56,6.15,5.55,6.13,123728,0
+CONL.US,D,20221213,000000,6.79,6.84,5.27,5.29,221946,0
+CONL.US,D,20221214,000000,5.43,5.89,5.36,5.6041,245865,0
+CONL.US,D,20221215,000000,5.35,5.45,5.04,5.15,127950,0
+CONL.US,D,20221216,000000,5.02,5.12,4.49,4.86,122171,0
+CONL.US,D,20221219,000000,4.81,4.829,4.46,4.565,67141,0
+CONL.US,D,20221220,000000,4.46,4.88,4.43,4.5305,100227,0
+CONL.US,D,20221221,000000,4.58,4.73,4.5,4.57,46736,0
+CONL.US,D,20221222,000000,4.57,4.57,4.17,4.4496,83189,0
+CONL.US,D,20221223,000000,4.45,4.7,4.29,4.6187,31683,0
+CONL.US,D,20221227,000000,4.42,4.42,4.04,4.07,66688,0
+CONL.US,D,20221228,000000,4.05,4.19,3.92,4.0464,120859,0
+CONL.US,D,20221229,000000,4.26,4.55,4.26,4.4644,74222,0
+CONL.US,D,20221230,000000,4.31,4.65,4.27,4.5764,70332,0
+CONL.US,D,20230103,000000,4.8,4.84,4.195,4.24,47873,0
+CONL.US,D,20230104,000000,4.465,5.15,4.44,5.06,268525,0
+CONL.US,D,20230105,000000,4.44,4.46,4.02,4.19,75412,0
+CONL.US,D,20230106,000000,4.18,4.19,3.8,4.1155,129281,0
+CONL.US,D,20230109,000000,4.47,5.25,4.39,5.07,320705,0
+CONL.US,D,20230110,000000,4.94,6.03,4.94,6.03,299535,0
+CONL.US,D,20230111,000000,5.76,6.1418,5.52,6.12,301840,0
+CONL.US,D,20230112,000000,6.42,6.95,5.73,6.95,274362,0
+CONL.US,D,20230113,000000,6.62,7.59,6.47,7.45,361973,0
+CONL.US,D,20230117,000000,8.21,8.55,7.65,8.37,451399,0
+CONL.US,D,20230118,000000,8.36,9.11,7.43,7.44,424501,0
+CONL.US,D,20230119,000000,7.27,7.62,6.98,7.3,301114,0
+CONL.US,D,20230120,000000,7.49,8.56,7.16,8.56,306372,0
+CONL.US,D,20230123,000000,8.53,8.88,8.12,8.7366,311795,0
+CONL.US,D,20230124,000000,8.36,8.8324,8.15,8.16,227019,0
+CONL.US,D,20230125,000000,7.7,8.1,7.28,7.98,245653,0
+CONL.US,D,20230126,000000,8.49,8.58,7.805,8.04,264486,0
+CONL.US,D,20230127,000000,7.94,10.13,7.94,9.92,576898,0
+CONL.US,D,20230130,000000,9.6,10.04,8.5682,8.68,233103,0
+CONL.US,D,20230131,000000,8.97,9.65,8.65,9.19,288616,0
+CONL.US,D,20230201,000000,9.29,11.025,8.77,10.94,385477,0
+CONL.US,D,20230202,000000,11.62,15.78,11.62,14.81,1284334,0
+CONL.US,D,20230203,000000,12.7,16.42,12.52,12.95,649679,0
+CONL.US,D,20230206,000000,12.54,13.28,11.87,12.93,228355,0
+CONL.US,D,20230207,000000,12.55,12.595,11.08,12.11,458904,0
+CONL.US,D,20230208,000000,12,12.68,11.31,11.62,448784,0
+CONL.US,D,20230209,000000,11.36,11.42,8.97,9.12,626680,0
+CONL.US,D,20230210,000000,8.76,9.5,8.26,8.49,124567,0
+CONL.US,D,20230213,000000,8.13,8.49,7.77,8.38,356553,0
+CONL.US,D,20230214,000000,8.25,9.3599,8.06,8.9638,423464,0
+CONL.US,D,20230215,000000,9.18,11.29,9.073,11.27,743180,0
+CONL.US,D,20230216,000000,10.45,12.2299,10.01,10.34,488413,0
+CONL.US,D,20230217,000000,10.19,10.9,9.41,10.2675,485985,0
+CONL.US,D,20230221,000000,9.85,10.64,9.49,9.51,339171,0
+CONL.US,D,20230222,000000,9.59,10.75,8.465,9.3,514576,0
+CONL.US,D,20230223,000000,9.93,10.08,9.04,9.5627,529123,0
+CONL.US,D,20230224,000000,9.16,9.36,8.29,8.65,402312,0
+CONL.US,D,20230227,000000,8.97,9.19,8.6,8.7774,352108,0
+CONL.US,D,20230228,000000,8.88,10.659,8.88,10.06,437057,0
+CONL.US,D,20230301,000000,10.16,10.52,9.69,10.04,478931,0
+CONL.US,D,20230302,000000,9.2,9.85,8.3917,9.8,333359,0
+CONL.US,D,20230303,000000,9.33,10.23,9.3,9.99,172488,0
+CONL.US,D,20230306,000000,9.97,11.23,9.605,9.62,251370,0
+CONL.US,D,20230307,000000,9.56,10.01,9.1,9.39,353396,0
+CONL.US,D,20230308,000000,9.16,10.18,9.05,9.63,294697,0
+CONL.US,D,20230309,000000,9.5,9.85,8.33,8.53,195342,0
+CONL.US,D,20230310,000000,8.11,8.1231,7.07,7.45,367691,0
+CONL.US,D,20230313,000000,7.71,9.07,6.99,8.69,608757,0
+CONL.US,D,20230314,000000,10.06,10.22,9.12,9.48,427925,0
+CONL.US,D,20230315,000000,9.25,10.25,9.18,9.88,615190,0
+CONL.US,D,20230316,000000,9.82,10.8,9.6,10.6423,173880,0
+CONL.US,D,20230317,000000,11.15,12.73,10.95,12.28,551770,0
+CONL.US,D,20230320,000000,12.78,12.8,11.81,12.34,545111,0
+CONL.US,D,20230321,000000,12.59,14.79,12.54,14.52,431337,0
+CONL.US,D,20230322,000000,14.66,14.84,12.71,12.72,482958,0
+CONL.US,D,20230323,000000,8.85,10.9146,8.8,10.01,717099,0
+CONL.US,D,20230324,000000,9.54,10.51,9.38,10.31,354522,0
+CONL.US,D,20230327,000000,10.2,10.25,8.68,9.13,254482,0
+CONL.US,D,20230328,000000,9.08,9.43,8.84,9.21,130267,0
+CONL.US,D,20230329,000000,9.79,10.44,9.39,9.73,275119,0
+CONL.US,D,20230330,000000,10.01,10.1,9.36,9.46,175786,0
+CONL.US,D,20230331,000000,9.55,10.42,9.45,10.19,214582,0
+CONL.US,D,20230403,000000,9.89,10.35,9.12,9.32,211712,0
+CONL.US,D,20230404,000000,9.54,9.66,8.75,9.06,128735,0
+CONL.US,D,20230405,000000,9.04,9.16,8.36,8.7,118489,0
+CONL.US,D,20230406,000000,8.37,9.08,8.14,8.84,96808,0
+CONL.US,D,20230410,000000,8.78,9.83,8.45,9.83,169339,0
+CONL.US,D,20230411,000000,10.3,11.25,10.09,10.74,487748,0
+CONL.US,D,20230412,000000,10.9,11.15,9.83,10.19,319555,0
+CONL.US,D,20230413,000000,10.66,11.23,10.24,10.42,312908,0
+CONL.US,D,20230414,000000,10.51,11.03,10.21,10.64,147183,0
+CONL.US,D,20230417,000000,10,10.19,9.5104,10.13,264052,0
+CONL.US,D,20230418,000000,10.66,11.03,9.88,10.03,209306,0
+CONL.US,D,20230419,000000,9.36,9.691,9.1878,9.41,126754,0
+CONL.US,D,20230420,000000,9.1,9.56,8.46,8.53,127069,0
+CONL.US,D,20230421,000000,8.66,8.68,8.15,8.22,170101,0
+CONL.US,D,20230424,000000,8.12,8.14,7.199,7.32,217620,0
+CONL.US,D,20230425,000000,7.38,7.56,7.1,7.4808,180188,0
+CONL.US,D,20230426,000000,7.94,7.99,7.1,7.14,169345,0
+CONL.US,D,20230427,000000,7.31,7.48,7.08,7.2,151701,0
+CONL.US,D,20230428,000000,7.09,7.22,6.82,7.11,154791,0
+CONL.US,D,20230501,000000,6.96,7.18,6.06,6.39,202865,0
+CONL.US,D,20230502,000000,6.41,6.7201,6.0691,6.62,118113,0
+CONL.US,D,20230503,000000,6.37,6.67,6.04,6.07,160427,0
+CONL.US,D,20230504,000000,6.09,6.42,5.92,6.21,120758,0
+CONL.US,D,20230505,000000,7.1,7.96,7.08,7.9,312011,0
+CONL.US,D,20230508,000000,7.4,8,7.17,7.88,231871,0
+CONL.US,D,20230509,000000,7.82,8.3,7.54,8.28,536269,0
+CONL.US,D,20230510,000000,8.61,9,8.25,8.7814,414036,0
+CONL.US,D,20230511,000000,8.67,8.85,8.19,8.3,263617,0
+CONL.US,D,20230512,000000,8.35,8.35,7.55,7.67,581822,0
+CONL.US,D,20230515,000000,7.81,8.41,7.65,8.34,341538,0
+CONL.US,D,20230516,000000,7.93,8.2,7.63,7.77,215926,0
+CONL.US,D,20230517,000000,7.66,8.43,7.65,8.39,169815,0
+CONL.US,D,20230518,000000,8.24,8.5,7.92,8.22,149833,0
+CONL.US,D,20230519,000000,8.25,8.4499,7.48,7.5,483308,0
+CONL.US,D,20230522,000000,7.55,8.37,7.4,8.37,249649,0
+CONL.US,D,20230523,000000,8.34,8.79,7.87,7.95,417043,0
+CONL.US,D,20230524,000000,7.76,7.92,7.45,7.79,229916,0
+CONL.US,D,20230525,000000,7.83,7.95,7.3237,7.5,516033,0
+CONL.US,D,20230526,000000,7.51,7.87,7.455,7.49,394181,0
+CONL.US,D,20230530,000000,8.09,8.76,7.97,8.335,443344,0
+CONL.US,D,20230531,000000,7.96,8.61,7.96,8.57,125424,0
+CONL.US,D,20230601,000000,8.48,9.39,8.25,8.83,100430,0
+CONL.US,D,20230602,000000,9.14,9.14,8.51,9.02,163274,0
+CONL.US,D,20230605,000000,8.78,8.9992,7.23,7.79,534399,0
+CONL.US,D,20230606,000000,5.5,6.5299,5.3701,6.38,1325015,0
+CONL.US,D,20230607,000000,6.65,6.83,6.42,6.7,248136,0
+CONL.US,D,20230608,000000,6.5,7.0295,6.46,7,207435,0
+CONL.US,D,20230609,000000,7.02,7.465,6.55,6.69,201292,0
+CONL.US,D,20230612,000000,6.55,6.5956,6.1,6.18,303414,0
+CONL.US,D,20230613,000000,6.41,6.54,6.18,6.53,232384,0
+CONL.US,D,20230614,000000,6.59,6.94,6.37,6.79,175413,0
+CONL.US,D,20230615,000000,6.52,6.9,6.24,6.84,343982,0
+CONL.US,D,20230616,000000,7.08,7.21,6.8,7.1,153657,0
+CONL.US,D,20230620,000000,7.16,7.539,6.73,7.38,310707,0
+CONL.US,D,20230621,000000,7.75,7.7862,7.3307,7.58,400851,0
+CONL.US,D,20230622,000000,7.7,7.7623,6.98,7.46,200638,0
+CONL.US,D,20230623,000000,7.3,8.299,7.11,8.22,426791,0
+CONL.US,D,20230626,000000,8.87,9.12,8.14,8.29,510158,0
+CONL.US,D,20230627,000000,8.62,9.99,8.52,9.92,426577,0
+CONL.US,D,20230628,000000,9.69,10.84,9.69,10.09,714500,0
+CONL.US,D,20230629,000000,10.37,10.8,10.1,10.45,288935,0
+CONL.US,D,20230630,000000,10.76,10.98,9.52,10.24,722478,0
+CONL.US,D,20230703,000000,10.55,12.22,10.55,12.07,333276,0
+CONL.US,D,20230705,000000,11.33,12.05,11.22,11.69,344755,0
+CONL.US,D,20230706,000000,11.62,11.67,10.83,11.66,274538,0
+CONL.US,D,20230707,000000,11.56,12.31,11.56,11.74,333175,0
+CONL.US,D,20230710,000000,11.82,12.35,11.28,12.3,390418,0
+CONL.US,D,20230711,000000,12.18,14.77,12.15,14.11,683951,0
+CONL.US,D,20230712,000000,14.07,14.07,13,13.36,575055,0
+CONL.US,D,20230713,000000,13.18,18.54,12.77,18.21,1347443,0
+CONL.US,D,20230714,000000,18.17,20.11,16.76,17.82,1193966,0
+CONL.US,D,20230717,000000,17.61,18.8399,17.35,17.87,482764,0
+CONL.US,D,20230718,000000,17.56,18.86,16.9601,17.57,419886,0
+CONL.US,D,20230719,000000,18.31,19.1958,17.75,19.02,459352,0
+CONL.US,D,20230720,000000,18.79,19.4487,16.51,16.7,629582,0
+CONL.US,D,20230721,000000,17.05,17.43,16.08,16.61,353716,0
+CONL.US,D,20230724,000000,16.15,16.4751,15.35,16.11,305154,0
+CONL.US,D,20230725,000000,16.27,17,15.8,15.8,387003,0
+CONL.US,D,20230726,000000,15.71,16.69,15.71,16.33,369840,0
+CONL.US,D,20230727,000000,17.04,17.04,14.43,14.59,662188,0
+CONL.US,D,20230728,000000,15.06,15.55,14.8,15.04,331745,0
+CONL.US,D,20230731,000000,15.23,16.32,15.23,16.03,459875,0
+CONL.US,D,20230801,000000,15.27,15.28,13.7315,14.87,223820,0
+CONL.US,D,20230802,000000,14.3,15.18,13.48,14.04,250451,0
+CONL.US,D,20230803,000000,13.64,14.66,13.6,14.07,295637,0
+CONL.US,D,20230804,000000,13.68,14.86,13.16,13.3,534134,0
+CONL.US,D,20230807,000000,13.3,13.3,12.06,12.98,267796,0
+CONL.US,D,20230808,000000,13.16,13.63,12.64,13.46,269954,0
+CONL.US,D,20230809,000000,13.59,13.61,12.52,12.56,169996,0
+CONL.US,D,20230810,000000,12.64,13.49,12.191,12.36,364835,0
+CONL.US,D,20230811,000000,12.17,12.34,11.711,11.82,224781,0
+CONL.US,D,20230814,000000,11.6,11.99,11.36,11.77,151424,0
+CONL.US,D,20230815,000000,11.8,12.24,11.4,11.41,126540,0
+CONL.US,D,20230816,000000,12.1,12.18,11.12,11.38,283609,0
+CONL.US,D,20230817,000000,11.36,11.3964,10.6,10.61,174797,0
+CONL.US,D,20230818,000000,9.92,10.53,9.92,10.13,215795,0
+CONL.US,D,20230821,000000,10.26,10.673,9.9,10.53,311141,0
+CONL.US,D,20230822,000000,10.87,10.97,10.27,10.43,222552,0
+CONL.US,D,20230823,000000,10.4,11.11,10.3,11.04,164710,0
+CONL.US,D,20230824,000000,11.06,11.07,10.1221,10.18,235160,0
+CONL.US,D,20230825,000000,10.27,10.55,9.93,10.3,201678,0
+CONL.US,D,20230828,000000,10.39,10.39,10.05,10.19,86191,0
+CONL.US,D,20230829,000000,10.13,12.72,10.07,12.44,837590,0
+CONL.US,D,20230830,000000,12.18,12.8,11.97,12.2,247007,0
+CONL.US,D,20230831,000000,12.3,12.38,11.17,11.33,231002,0
+CONL.US,D,20230901,000000,11.35,11.42,10.79,10.94,146221,0
+CONL.US,D,20230905,000000,10.95,11.18,10.62,10.87,101067,0
+CONL.US,D,20230906,000000,10.84,11.34,10.68,10.98,262352,0
+CONL.US,D,20230907,000000,10.56,11.79,10.45,11.74,186683,0
+CONL.US,D,20230908,000000,11.73,11.9,11.45,11.82,353766,0
+CONL.US,D,20230911,000000,11.73,12.03,10.895,11.5,238827,0
+CONL.US,D,20230912,000000,11.79,12.64,11.5,11.64,496272,0
+CONL.US,D,20230913,000000,11.73,12.005,11.28,11.32,281372,0
+CONL.US,D,20230914,000000,11.74,12.2,11.63,12.04,252333,0
+CONL.US,D,20230915,000000,11.91,12.02,11.31,11.8,125824,0
+CONL.US,D,20230918,000000,12.15,12.21,11.6,11.67,166681,0
+CONL.US,D,20230919,000000,11.75,11.78,10.85,10.93,152620,0
+CONL.US,D,20230920,000000,11,11.4,10.58,10.61,100341,0
+CONL.US,D,20230921,000000,10.12,10.22,9.81,10.13,184289,0
+CONL.US,D,20230922,000000,10.4,10.4,9.38,9.41,113602,0
+CONL.US,D,20230925,000000,9.22,9.68,9.15,9.55,136514,0
+CONL.US,D,20230926,000000,9.52,9.82,9.18,9.32,129224,0
+CONL.US,D,20230927,000000,9.72,9.89,9.25,9.53,112189,0
+CONL.US,D,20230928,000000,9.63,10.6,9.54,10.24,152137,0
+CONL.US,D,20230929,000000,10.53,10.6799,10.13,10.22,122543,0
+CONL.US,D,20231002,000000,10.92,11.16,10.15,10.27,194858,0
+CONL.US,D,20231003,000000,10,10.32,9.57,9.66,111262,0
+CONL.US,D,20231004,000000,9.83,9.9442,9.305,9.88,76328,0
+CONL.US,D,20231005,000000,9.95,10.19,9.59,10.11,150770,0
+CONL.US,D,20231006,000000,9.62,10.96,9.62,10.88,183740,0
+CONL.US,D,20231009,000000,10.5,11.19,10.5,11.02,88825,0
+CONL.US,D,20231010,000000,10.95,11.6,10.8,11.12,78280,0
+CONL.US,D,20231011,000000,11.07,11.27,10.3,10.65,63274,0
+CONL.US,D,20231012,000000,10.57,10.57,10.04,10.16,63388,0
+CONL.US,D,20231013,000000,10.19,10.19,9.5725,9.83,144380,0
+CONL.US,D,20231016,000000,10.61,10.9347,9.86,10.18,295790,0
+CONL.US,D,20231017,000000,10.02,10.93,10.02,10.62,95899,0
+CONL.US,D,20231018,000000,10.53,10.74,9.88,9.88,74175,0
+CONL.US,D,20231019,000000,9.95,10.3,9.67,9.73,95522,0
+CONL.US,D,20231020,000000,10.0001,10.41,9.8257,10.03,107861,0
+CONL.US,D,20231023,000000,10.23,11.22,9.65,10.54,281156,0
+CONL.US,D,20231024,000000,11.83,13.0242,11.3,11.54,529135,0
+CONL.US,D,20231025,000000,11.87,11.94,10.55,10.64,363334,0
+CONL.US,D,20231026,000000,10.45,10.87,9.67,9.94,185957,0
+CONL.US,D,20231027,000000,10.28,10.28,9.14,9.2,212687,0
+CONL.US,D,20231030,000000,9.42,9.81,9.4155,9.76,128045,0
+CONL.US,D,20231031,000000,9.73,10.44,9.73,10.44,84338,0
+CONL.US,D,20231101,000000,10.48,10.81,10.2,10.56,105995,0
+CONL.US,D,20231102,000000,11.35,11.97,11.1901,11.94,244657,0
+CONL.US,D,20231103,000000,11.81,12.7,11.4712,12.19,236784,0
+CONL.US,D,20231106,000000,12.43,12.9,11.8399,12.32,227459,0
+CONL.US,D,20231107,000000,12.24,12.968,11.88,12.89,179616,0
+CONL.US,D,20231108,000000,12.83,12.8991,11.95,12.73,201113,0
+CONL.US,D,20231109,000000,13.71,15.19,13.37,13.7,722828,0
+CONL.US,D,20231110,000000,13.97,14.415,13.48,13.71,177201,0
+CONL.US,D,20231113,000000,13.38,13.74,12.78,13.65,171873,0
+CONL.US,D,20231114,000000,14.11,14.17,13.04,13.53,338591,0
+CONL.US,D,20231115,000000,13.95,15.26,13.75,14.86,397354,0
+CONL.US,D,20231116,000000,14.69,14.78,14.04,14.58,263403,0
+CONL.US,D,20231117,000000,14.62,15.11,14.11,15.05,207733,0
+CONL.US,D,20231120,000000,15.44,16.68,15.2518,16.64,379006,0
+CONL.US,D,20231121,000000,16.06,16.61,15.5123,16.51,425375,0
+CONL.US,D,20231122,000000,16.63,17.5292,16,17.36,402572,0
+CONL.US,D,20231124,000000,17.15,19.14,17.1186,18.85,286526,0
+CONL.US,D,20231127,000000,18.03,20.2958,18.0138,19.92,467496,0
+CONL.US,D,20231128,000000,20.48,22.22,19.87,22.02,525872,0
+CONL.US,D,20231129,000000,21.99,22.76,21.5159,21.93,535055,0
+CONL.US,D,20231130,000000,21.31,21.59,19.5,21.06,417362,0
+CONL.US,D,20231201,000000,21.52,23.48,21.38,23.35,406208,0
+CONL.US,D,20231204,000000,25.98,26.61,24.4,25.29,751583,0
+CONL.US,D,20231205,000000,24.95,27.07,24.78,25.04,718510,0
+CONL.US,D,20231206,000000,25.64,25.82,23.42,23.54,356513,0
+CONL.US,D,20231207,000000,22.582,24.52,22.37,23.95,368363,0
+CONL.US,D,20231208,000000,23.91,26.7,23.88,26.7,414285,0
+CONL.US,D,20231211,000000,25.47,25.6,23.742,24.36,648704,0
+CONL.US,D,20231212,000000,24.79,25.25,23.7997,24.73,307057,0
+CONL.US,D,20231213,000000,24.75,27.6,24.1,27.6,738695,0
+CONL.US,D,20231214,000000,28.25,28.7457,27.26,28.48,702953,0
+CONL.US,D,20231215,000000,27.97,27.97,26.58,26.88,426766,0
+CONL.US,D,20231218,000000,26.11,28.75,25.8135,28.31,322894,0
+CONL.US,D,20231219,000000,28.97,30.76,28.45,30.49,676329,0
+CONL.US,D,20231220,000000,31.6,32.81,30.1961,30.66,721482,0
+CONL.US,D,20231221,000000,32.4,33.0375,31.055,32.42,333882,0
+CONL.US,D,20231222,000000,33.03,35.52,32.4,34.57,612450,0
+CONL.US,D,20231226,000000,34.37,35.33,32.69,33.6,556979,0
+CONL.US,D,20231227,000000,34.87,37.92,34.6232,37.41,546439,0
+CONL.US,D,20231228,000000,35.63,38,35.16,37.68,571840,0
+CONL.US,D,20231229,000000,37.67,37.98,33.08,33.94,707596,0
+CONL.US,D,20240102,000000,34.02,34.41,28.5374,28.96,919174,0
+CONL.US,D,20240103,000000,25.92,28.74,25.48,27.67,758057,0
+CONL.US,D,20240104,000000,27.77,30.04,26.81,28.54,437586,0
+CONL.US,D,20240105,000000,27.83,29.01,27.38,28.14,246902,0
+CONL.US,D,20240108,000000,29.04,30.12,26.29,29.58,596170,0
+CONL.US,D,20240109,000000,29.72,29.72,27.32,27.54,256209,0
+CONL.US,D,20240110,000000,26.66,27.89,25.16,27.34,389029,0
+CONL.US,D,20240111,000000,29.38,30.04,24.3,24.56,1101474,0
+CONL.US,D,20240112,000000,23.57,24.4401,21.75,21.8,505822,0
+CONL.US,D,20240116,000000,21.38,23.2,20.851,22.63,396213,0
+CONL.US,D,20240117,000000,21.61,22.65,21.4611,22.55,220345,0
+CONL.US,D,20240118,000000,22.41,23.44,20.11,20.18,194122,0
+CONL.US,D,20240119,000000,20.02,20.4,18.62,20.24,422355,0
+CONL.US,D,20240122,000000,20.08,22.5,19.62,21.31,347418,0
+CONL.US,D,20240123,000000,19.41,20.64,18.8113,19.99,231791,0
+CONL.US,D,20240124,000000,21.01,21.08,18.98,19.12,272698,0
+CONL.US,D,20240125,000000,19.33,19.98,18.3,18.97,403595,0
+CONL.US,D,20240126,000000,21.03,21.1,19.11,20.29,361530,0
+CONL.US,D,20240129,000000,20.75,23.94,20.48,22.73,519094,0
+CONL.US,D,20240130,000000,23.86,23.86,21.88,22.02,587936,0
+CONL.US,D,20240131,000000,21.39,23.5,20.93,21.15,461980,0
+CONL.US,D,20240201,000000,21.2,22.32,19.82,21.33,366727,0
+CONL.US,D,20240202,000000,20.58,21.64,20.2,21.44,290063,0
+CONL.US,D,20240205,000000,21.19,21.19,17.07,17.51,849966,0
+CONL.US,D,20240206,000000,17.82,18.555,17.11,18.26,305732,0
+CONL.US,D,20240207,000000,18.18,19.61,16.63,18.91,454013,0
+CONL.US,D,20240208,000000,20.7,22.3,20.1,22.17,495351,0
+CONL.US,D,20240209,000000,25.14,26.07,23.7,25.38,869844,0
+CONL.US,D,20240212,000000,24.94,28.2,24.94,27.17,871656,0
+CONL.US,D,20240213,000000,23.75,25.769,23.35,24.62,854863,0
+CONL.US,D,20240214,000000,28.5,31.7,28.0683,31.54,1132361,0
+CONL.US,D,20240215,000000,35,36.31,32.2,33.57,2000050,0
+CONL.US,D,20240216,000000,43,44.73,38.82,39.44,1938315,0
+CONL.US,D,20240220,000000,39.48,39.659,31.95,36.35,1155579,0
+CONL.US,D,20240221,000000,32.31,34.13,31.3101,31.74,722726,0
+CONL.US,D,20240222,000000,32.98,35.54,32.38,35.14,1047150,0
+CONL.US,D,20240223,000000,33.61,34.7057,30.94,33.11,596541,0
+CONL.US,D,20240226,000000,34.22,45.278,34.01,44.1,1577860,0
+CONL.US,D,20240227,000000,49.13,51.14,43.19,46.39,1926599,0
+CONL.US,D,20240228,000000,51,52.37,45.78,47.02,2575385,0
+CONL.US,D,20240229,000000,49.9,52.01,43.8981,48.32,2064840,0
+CONL.US,D,20240301,000000,47.64,49.6625,44.78,49.4,1106633,0
+CONL.US,D,20240304,000000,55,63.98,52.51,60.55,2477429,0
+CONL.US,D,20240305,000000,61.15,66.22,53.13,53.97,2853809,0
+CONL.US,D,20240306,000000,60.22,65.36,57.04,64.8,1861988,0
+CONL.US,D,20240307,000000,65.62,66.95,63.07,66.82,1247329,0
+CONL.US,D,20240308,000000,69.12,82.2,68.1,74.6,3315967,0
+CONL.US,D,20240311,000000,82.265,82.88,73,73.4,2260909,0
+CONL.US,D,20240312,000000,75,76.4524,66.32,74.16,2253532,0
+CONL.US,D,20240313,000000,72.08,81.6629,70.93,71.78,1737563,0
+CONL.US,D,20240314,000000,67.87,69.245,57.69,61.32,2568114,0
+CONL.US,D,20240315,000000,56.05,66.8,56,65.64,1712722,0
+CONL.US,D,20240318,000000,63.64,66.5,59.108,64.19,1485148,0
+CONL.US,D,20240319,000000,55.8,60.74,51.66,58.95,1777640,0
+CONL.US,D,20240320,000000,59.36,72.97,58.56,72.75,1653256,0
+CONL.US,D,20240321,000000,74.9,83.49,71.9,75.34,2490833,0
+CONL.US,D,20240322,000000,70.7,74.83,68.5,71.99,1507516,0
+CONL.US,D,20240325,000000,75.2,87.3684,74.5,85.17,2267035,0
+CONL.US,D,20240326,000000,85.89,85.9143,77.5,77.76,1748101,0
+CONL.US,D,20240327,000000,82.8,82.88,70.5,72,1770205,0
+CONL.US,D,20240328,000000,73.95,79.13,72.5701,76.7,1462952,0
+CONL.US,D,20240401,000000,74.96,78.8,67.4,69.19,2177565,0
+CONL.US,D,20240402,000000,61.6,67,60.33,65.63,1484372,0
+CONL.US,D,20240403,000000,64.9,70.89,64.28,68.6,1343105,0
+CONL.US,D,20240404,000000,73.21,74,67.41,67.52,1485312,0
+CONL.US,D,20240405,000000,64.57,69.74,62.2501,62.66,1682980,0
+CONL.US,D,20240408,000000,69.14,73.46,67.3,70.91,1432331,0
+CONL.US,D,20240409,000000,68.79,69.54,62.49,63.5,1645347,0
+CONL.US,D,20240410,000000,60.62,67.55,58.99,67.31,1455963,0
+CONL.US,D,20240411,000000,67.89,74.5,65.52,73.71,1458846,0
+CONL.US,D,20240412,000000,71.1,71.99,63.4543,64.5,1498663,0
+CONL.US,D,20240415,000000,65.1,66.27,51.85,52.51,2104100,0
+CONL.US,D,20240416,000000,52.05,52.05,44.1001,50.32,3301376,0
+CONL.US,D,20240417,000000,51.83,53,44.26,47.9,2668436,0
+CONL.US,D,20240418,000000,48.66,54.28,47.64,49.94,1796679,0
+CONL.US,D,20240419,000000,52.4,54.05,46.1386,46.4,2443821,0
+CONL.US,D,20240422,000000,49,53.5,48.2209,53.07,2115096,0
+CONL.US,D,20240423,000000,52.1,58.9699,52,57.85,1785145,0
+CONL.US,D,20240424,000000,58.2,59.19,51.9295,52.19,2334960,0
+CONL.US,D,20240425,000000,48,52.7099,47,51.68,1825223,0
+CONL.US,D,20240426,000000,50.44,57.7199,49.43,57.5,1273604,0
+CONL.US,D,20240429,000000,54.37,54.5,47.9701,48.78,1780992,0
+CONL.US,D,20240430,000000,47.14,47.93,41.74,42.39,2411403,0
+CONL.US,D,20240501,000000,40.38,48.4,40,44.79,2938137,0
+CONL.US,D,20240502,000000,47.52,54.48,45.15,53.03,3506039,0
+CONL.US,D,20240503,000000,53.66,54.34,47.18,50.31,3584634,0
+CONL.US,D,20240506,000000,51.55,55.9399,51.09,51.91,2079080,0
+CONL.US,D,20240507,000000,51.83,53.679,45.9,46.13,1942146,0
+CONL.US,D,20240508,000000,43.92,46.325,42.84,44.79,1529820,0
+CONL.US,D,20240509,000000,44.33,45.85,42.29,44.52,1236273,0
+CONL.US,D,20240510,000000,46.05,46.16,40.23,40.34,2194898,0
+CONL.US,D,20240513,000000,41.5,42.63,39.05,39.78,1725639,0
+CONL.US,D,20240514,000000,38.14,42.6885,38.05,41.15,1629414,0
+CONL.US,D,20240515,000000,44.84,48.5,43.04,47.85,2815884,0
+CONL.US,D,20240516,000000,45.89,46.4,38.71,38.92,3544584,0
+CONL.US,D,20240517,000000,41.2,43.3399,39.0901,42.15,2220964,0
+CONL.US,D,20240520,000000,42.34,49.73,40.595,49.33,2642806,0
+CONL.US,D,20240521,000000,52.03,52.85,47.07,49.44,2473011,0
+CONL.US,D,20240522,000000,49.09,55.2,47.53,51.91,2304158,0
+CONL.US,D,20240523,000000,53.04,53.4,46,46.33,3084641,0
+CONL.US,D,20240524,000000,47.11,54.25,46.89,54.18,2857019,0
+CONL.US,D,20240528,000000,53.21,58.5,51.25,57.5,2593259,0
+CONL.US,D,20240529,000000,54.55,55.4,52.01,53.66,2176386,0
+CONL.US,D,20240530,000000,55.55,59.1,52.1,52.7,2897857,0
+CONL.US,D,20240531,000000,54.67,55.0826,45.66,48.8,3525507,0
+CONL.US,D,20240603,000000,51.65,54.26,48.22,51,2551622,0
+CONL.US,D,20240604,000000,50.78,57.8081,50.6,56.45,3043198,0
+CONL.US,D,20240605,000000,57.9,60.06,54.97,59.85,3059964,0
+CONL.US,D,20240606,000000,59.265,65.71,58.7,62.45,2572797,0
+CONL.US,D,20240607,000000,62.15,65.44,56.06,56.17,3254034,0
+CONL.US,D,20240610,000000,54.88,60.44,54,58.72,1889179,0
+CONL.US,D,20240611,000000,55.02,56.75,51.42,56.04,2542542,0
+CONL.US,D,20240612,000000,59.502,64.8,59.09,60.98,3193654,0
+CONL.US,D,20240613,000000,60.31,62.06,55.37,57.53,3305842,0
+CONL.US,D,20240614,000000,56.65,58.53,52.52,55.98,2642855,0
+CONL.US,D,20240617,000000,53.87,57.7799,51.3,56.07,2610925,0
+CONL.US,D,20240618,000000,53,55.0994,51.21,51.99,2789843,0
+CONL.US,D,20240620,000000,52.7,53.94,48.6206,51.46,3115015,0
+CONL.US,D,20240621,000000,47.85,48.48,45.2545,47.48,4108457,0
+CONL.US,D,20240624,000000,43.74,45.58,40,41.73,3868018,0
+CONL.US,D,20240625,000000,43.61,45.96,42.2,45.55,2075314,0
+CONL.US,D,20240626,000000,44.87,46.2281,41.65,42.46,1870246,0
+CONL.US,D,20240627,000000,43.75,46.89,43.27,46.2,2262130,0
+CONL.US,D,20240628,000000,46.11,46.8099,43.98,45.47,1903355,0
+CONL.US,D,20240701,000000,46.92,50.9799,46.1721,49.94,2500898,0
+CONL.US,D,20240702,000000,49.09,50.5899,46.9291,47.49,1706323,0
+CONL.US,D,20240703,000000,45.89,47.18,45.25,46.42,1856558,0
+CONL.US,D,20240705,000000,41.3,46.28,40.01,45.64,3460795,0
+CONL.US,D,20240708,000000,46.72,46.76,43.2966,44.38,2134479,0
+CONL.US,D,20240709,000000,45.66,46.36,43.67,44.08,1566379,0
+CONL.US,D,20240710,000000,44.8,45.4599,42.22,44.01,2156993,0
+CONL.US,D,20240711,000000,45.83,46.9782,41.5301,41.89,2676079,0
+CONL.US,D,20240712,000000,42.35,44.8,41.94,43.19,1626001,0
+CONL.US,D,20240715,000000,47.86,54.96,47.25,53.08,5253732,0
+CONL.US,D,20240716,000000,53.26,57.13,49.37,56.86,3655423,0
+CONL.US,D,20240717,000000,54.28,58.782,52.29,55.84,3646734,0
+CONL.US,D,20240718,000000,56.75,57.8244,47.52,48.71,4020133,0
+CONL.US,D,20240719,000000,49.46,59.62,48.82,58.86,4988398,0
+CONL.US,D,20240722,000000,60.03,62.59,56.5501,62.14,3797612,0
+CONL.US,D,20240723,000000,61.3,65.6162,58.5,58.62,3422752,0
+CONL.US,D,20240724,000000,60.05,62,52.5,52.99,3672792,0
+CONL.US,D,20240725,000000,50.551,51.287,45,47,4121729,0
+CONL.US,D,20240726,000000,51.79,54.04,49.5,51.66,2957587,0
+CONL.US,D,20240729,000000,55.17,56.88,47.72,47.87,4412925,0
+CONL.US,D,20240730,000000,48.33,49.7,43.25,43.83,2503656,0
+CONL.US,D,20240731,000000,47.14,47.5,43.64,43.78,2316312,0
+CONL.US,D,20240801,000000,44.71,44.73,37,39.16,3847844,0
+CONL.US,D,20240802,000000,39.38,41.46,34.2027,36.07,5078166,0
+CONL.US,D,20240805,000000,21.7,33.6893,20.82,30.72,8883483,0
+CONL.US,D,20240806,000000,31.56,33.17,28.615,32.12,3205902,0
+CONL.US,D,20240807,000000,33.07,34.1399,26.6714,27.17,3205732,0
+CONL.US,D,20240808,000000,29.2,31.95,28.22,31.25,2656477,0
+CONL.US,D,20240809,000000,30.9,33.3,30.34,32.46,1833332,0
+CONL.US,D,20240812,000000,31.83,32.9,29.78,30.98,2105667,0
+CONL.US,D,20240813,000000,31.44,33.89,30.95,32.87,2090033,0
+CONL.US,D,20240814,000000,33.88,34.1499,31.02,32.21,2146263,0
+CONL.US,D,20240815,000000,33,35.17,32.31,32.64,3009602,0
+CONL.US,D,20240816,000000,33.08,35.4493,32.55,35.22,2334013,0
+CONL.US,D,20240819,000000,34.66,35.93,33.5425,34.93,2300038,0
+CONL.US,D,20240820,000000,36.4,36.695,30.5,32.51,4597933,0
+CONL.US,D,20240821,000000,32.35,35.64,31.79,35.37,2867637,0
+CONL.US,D,20240822,000000,34.93,35.7,32.417,32.74,2091011,0
+CONL.US,D,20240823,000000,33.5,37.13,33.18,36.92,4001692,0
+CONL.US,D,20240826,000000,36.22,36.7,33.901,34.39,2328022,0
+CONL.US,D,20240827,000000,33.53,33.84,31.07,32.42,2984528,0
+CONL.US,D,20240828,000000,31.42,32.1572,29.02,29.8,2742678,0
+CONL.US,D,20240829,000000,30.95,31.73,28.92,29.16,2070099,0
+CONL.US,D,20240830,000000,29.33,29.59,26.54,27.52,3274081,0
+CONL.US,D,20240903,000000,27.19,27.36,23,23.34,2958710,0
+CONL.US,D,20240904,000000,22.64,23.27,21.02,21.68,3353493,0
+CONL.US,D,20240905,000000,21.21,22.5,20.28,20.73,2974078,0
+CONL.US,D,20240906,000000,21.6,21.82,17.24,17.49,4563575,0
+CONL.US,D,20240909,000000,18.44,19.9,18.18,19.31,3593022,0
+CONL.US,D,20240910,000000,19.32,20.34,17.942801,20.22,2907498,0
+CONL.US,D,20240911,000000,18.87,20.2699,18.02,19.87,4173824,0
+CONL.US,D,20240912,000000,20.22,21.9,19.56,21.24,3611411,0
+CONL.US,D,20240913,000000,21.14,22.7898,20.91,21.25,3671990,0
+CONL.US,D,20240916,000000,20.07,21.27,19.37,20.83,2661738,0
+CONL.US,D,20240917,000000,21.6,22.41,20.6,21.1,3475151,0
+CONL.US,D,20240918,000000,20.75,22.78,20.67,21.1,3626948,0
+CONL.US,D,20240919,000000,23.65,24.38,22.21,22.56,5237893,0
+CONL.US,D,20240920,000000,22.75,23.91,21.78,23.01,3626520,0
+CONL.US,D,20240923,000000,23.35,23.94,22.638,23.06,3148275,0
+CONL.US,D,20240924,000000,23.12,23.58,21.32,23.42,5530785,0
+CONL.US,D,20240925,000000,23,24.01,22.1275,22.18,3234660,0
+CONL.US,D,20240926,000000,23.09,25.98,23,25.57,6210493,0
+CONL.US,D,20240927,000000,26.32,29.08,25.4401,28.75,7009274,0
+CONL.US,D,20240930,000000,26.7,26.92,24.44,24.84,7362736,0
+CONL.US,D,20241001,000000,24.92,24.92,19.7701,21.15,13616772,0
+CONL.US,D,20241002,000000,20.605,22.21,20.21,20.98,6782370,0
+CONL.US,D,20241003,000000,20.57,21.47,20.1901,20.64,4754374,0
+CONL.US,D,20241004,000000,21.85,22.62,20.8,22.53,6453546,0
+CONL.US,D,20241007,000000,22.78,23.91,21.509,22,6815957,0
+CONL.US,D,20241008,000000,21.33,22.29,20.99,21.7,3912672,0
+CONL.US,D,20241009,000000,21.63,22.92,21.17,21.51,4685637,0
+CONL.US,D,20241010,000000,21.28,21.5518,20.18,20.78,5276165,0
+CONL.US,D,20241011,000000,21.18,24.5,21.08,23.8,6531400,0
+CONL.US,D,20241014,000000,25.2,29.56,24.33,29.2,14083139,0
+CONL.US,D,20241015,000000,28.9,31.73,26.8303,29.17,14785679,0
+CONL.US,D,20241016,000000,31.34,33.93,29.55,33.33,9855300,0
+CONL.US,D,20241017,000000,32.85,33.04,30.41,31.32,7312544,0
+CONL.US,D,20241018,000000,32.68,36.26,32.2317,36.22,7832137,0
+CONL.US,D,20241021,000000,34.67,35.16,32.3001,34.12,12276273,0
+CONL.US,D,20241022,000000,32.82,34.7796,32.09,33.1,5505292,0
+CONL.US,D,20241023,000000,31.68,32.7856,28.08,29.49,10039567,0
+CONL.US,D,20241024,000000,31.8,32.8,29.94,32.37,8022128,0
+CONL.US,D,20241025,000000,32.14,33.7799,30.63,31.06,7614290,0
+CONL.US,D,20241028,000000,33.69,34.98,32.87,34.44,8321028,0
+CONL.US,D,20241029,000000,35.97,36.9299,34.4,35.5,9198815,0
+CONL.US,D,20241030,000000,33.41,35.79,32.26,33.01,7667083,0
+CONL.US,D,20241031,000000,30.52,31.18,22.73,22.82,21435925,0
+CONL.US,D,20241101,000000,23.02,25.7976,22.88,23.77,17870200,0
+CONL.US,D,20241104,000000,22.93,24.7564,22,24.59,9762388,0
+CONL.US,D,20241105,000000,24.42,27.49,24.39,26.68,7880163,0
+CONL.US,D,20241106,000000,34.1,44.0499,34.09,43.1,25380064,0
+CONL.US,D,20241107,000000,40.12,44.98,39.14,43.49,12536673,0
+CONL.US,D,20241108,000000,44.24,49.6,44.08,48.62,13537515,0
+CONL.US,D,20241111,000000,59.25,71.68,57.75,67.81,26453009,0
+CONL.US,D,20241112,000000,61.86,68.97,60.22,65.62,22574609,0
+CONL.US,D,20241113,000000,68.17,71.09,50.73,51.48,19768216,0
+CONL.US,D,20241114,000000,53.84,54.3,47.9,49.33,15964895,0
+CONL.US,D,20241115,000000,50.5,59.1675,48.36,59.1,19673926,0
+CONL.US,D,20241118,000000,57.45,67.9,52.17,66.34,20894330,0
+CONL.US,D,20241119,000000,64.71,67,62.3188,65.89,11789641,0
+CONL.US,D,20241120,000000,68.95,72.81,57.5001,63.99,19908732,0
+CONL.US,D,20241121,000000,68.01,68.18,51.41,54.06,18466595,0
+CONL.US,D,20241122,000000,53.93,59.87,52.44,57.34,11402535,0
+CONL.US,D,20241125,000000,59.27,62.24,52.43,60.15,14401939,0
+CONL.US,D,20241126,000000,55.07,59.0699,51.37,52.96,9190548,0
+CONL.US,D,20241127,000000,56.11,60.3719,53.65,59.14,7871501,0
+CONL.US,D,20241129,000000,59.39,61.1,53.35,53.38,8671706,0
+CONL.US,D,20241202,000000,55.76,59.03,54.71,55.61,7357649,0
+CONL.US,D,20241203,000000,53.73,60.11,53.55,58.16,7862324,0
+CONL.US,D,20241204,000000,59.1,66.66,58.2,66.47,8615041,0
+CONL.US,D,20241205,000000,71.44,73.88,60.0081,62.07,12911314,0
+CONL.US,D,20241206,000000,65.2,73.33,63.98,70.88,10296280,0
+CONL.US,D,20241209,000000,69.57,69.57,57.0777,57.23,12744038,0
+CONL.US,D,20241210,000000,60.205,60.25,52.88,54.34,7846071,0
+CONL.US,D,20241211,000000,57.68,60.9599,56.57,58.27,7523247,0
+CONL.US,D,20241212,000000,59.78,61.8,56.01,57.96,5963043,0
+CONL.US,D,20241213,000000,58.74,59.44,55.0501,57.06,3451753,0
+CONL.US,D,20241216,000000,59.34,62.66,58.43,58.71,7995191,0
+CONL.US,D,20241217,000000,60,61.55,54.3,57.2,6419803,0
+CONL.US,D,20241218,000000,55.69,57.43,44.01,45.63,8186857,0
+CONL.US,D,20241219,000000,49.17,50.61,41.92,43.58,7758987,0
+CONL.US,D,20241220,000000,40.8,45.99,39.68,45.02,7868847,0
+CONL.US,D,20241223,000000,43.63,43.92,40,41.59,5458962,0
+CONL.US,D,20241224,000000,43.14,46.45,42.7801,45.08,3501779,0
+CONL.US,D,20241226,000000,43.6,44.89,42.43,43.36,3232374,0
+CONL.US,D,20241227,000000,43.2,43.2,39.75,40.61,4068381,0
+CONL.US,D,20241230,000000,38.84,38.98,35.09,37.41,6119564,0
+CONL.US,D,20241231,000000,39.55,39.7,34.72,35.29,3485528,0
+CONL.US,D,20250102,000000,37.6,39.26,36.095,37.82,5444168,0
+CONL.US,D,20250103,000000,38.529,41.915,38.2,41.71,3997385,0
+CONL.US,D,20250106,000000,44.46,48.65,42.05,46.96,6820581,0
+CONL.US,D,20250107,000000,46.4,46.8,37.93,39.3,7584356,0
+CONL.US,D,20250108,000000,38.94,40.05,35.86,38.01,4432643,0
+CONL.US,D,20250110,000000,37.24,38.4,34.4,37.59,4172284,0
+CONL.US,D,20250113,000000,34.055,35.44,32.31,35.38,5178172,0
+CONL.US,D,20250114,000000,38.31,38.61,35.23,36.5,4923401,0
+CONL.US,D,20250115,000000,39.675,42.95,39.0822,42,5433460,0
+CONL.US,D,20250116,000000,41.89,45.025,39.9,44,3515253,0
+CONL.US,D,20250117,000000,47.15,49.71,46.45,48.17,5918453,0
+CONL.US,D,20250121,000000,49.1,50.66,41.19,47.79,9548912,0
+CONL.US,D,20250122,000000,46.6,49.25,45.25,48.22,4867049,0
+CONL.US,D,20250123,000000,46.13,50.7941,45.74,48.22,7506290,0
+CONL.US,D,20250124,000000,49.63,53.0629,48.8,48.96,5595519,0
+CONL.US,D,20250127,000000,44.26,46.22,38.11,42.38,8201951,0
+CONL.US,D,20250128,000000,43.06,44.39,41.7,43.43,2883084,0
+CONL.US,D,20250129,000000,43.43,47.3299,42,46.22,3312770,0
+CONL.US,D,20250130,000000,47.04,51.02,46.95,49.4,3682430,0
+CONL.US,D,20250131,000000,49.45,50.55,44.8103,46.29,3295398,0
+CONL.US,D,20250203,000000,40.15,45.3,39.2708,43.88,5262535,0
+CONL.US,D,20250204,000000,43.26,45.46,42.17,42.72,3047363,0
+CONL.US,D,20250205,000000,43.61,44.3,41.03,41.12,2302835,0
+CONL.US,D,20250206,000000,42.16,43.89,39.245,39.65,2614890,0
+CONL.US,D,20250207,000000,40.49,43.12,40,40.83,4049014,0
+CONL.US,D,20250210,000000,42.475,44,40.78,42.37,3641090,0
+CONL.US,D,20250211,000000,41.31,42.05,38.102,38.44,3341700,0
+CONL.US,D,20250212,000000,37.51,41.5,37.4,40.69,4084914,0
+CONL.US,D,20250213,000000,43.5,48.7713,42.9191,47.48,10349825,0
+CONL.US,D,20250214,000000,44.105,45.3098,39.75,39.87,11691320,0
+CONL.US,D,20250218,000000,41.12,41.1851,35.84,37.02,6701800,0
+CONL.US,D,20250219,000000,37.38,37.61,35.0214,35.36,4715369,0
+CONL.US,D,20250220,000000,35.9,36.2,33.03,34.75,4431150,0
+CONL.US,D,20250221,000000,37.5,37.72,28.7704,28.96,12783299,0
+CONL.US,D,20250224,000000,30,30.1,26.02,26.89,8487743,0
+CONL.US,D,20250225,000000,25.2,25.86,21.67,23.45,10063444,0
+CONL.US,D,20250226,000000,23.49,24.7174,22.4004,23.51,5927357,0
+CONL.US,D,20250227,000000,24.66,25.4,22.3247,22.47,5524619,0
+CONL.US,D,20250228,000000,21.84,24.18,20.8803,23.99,5079726,0
+CONL.US,D,20250303,000000,27.66,27.905,21.29,21.85,11579349,0
+CONL.US,D,20250304,000000,20.76,24.58,19.1101,23.23,7621368,0
+CONL.US,D,20250305,000000,23.88,25.5,22.2268,25.42,6458476,0
+CONL.US,D,20250306,000000,23.58,26.289,23.22,23.5,4908026,0
+CONL.US,D,20250307,000000,23.51,25.16,21.82,24.08,5731863,0
+CONL.US,D,20250310,000000,21.51,21.78,15.14,15.69,8751133,0
+CONL.US,D,20250311,000000,16.77,18.5052,16.38,17.81,5414112,0
+CONL.US,D,20250312,000000,18.55,19.2,16.36,17.81,5322843,0
+CONL.US,D,20250313,000000,17.2782,17.28,15.11,15.2,9159698,0
+CONL.US,D,20250314,000000,16.28,16.7164,15.44,16.07,6608549,0
+CONL.US,D,20250317,000000,15.9,17.87,15.69,17.1,6354114,0
+CONL.US,D,20250318,000000,16.4099,16.6318,15.3,15.69,5266637,0
+CONL.US,D,20250319,000000,16.33,17.85,16.0001,17.2,5199875,0
+CONL.US,D,20250320,000000,16.525,17.92,16.48,17.28,4597568,0
+CONL.US,D,20250321,000000,16.33,17.33,16.05,17.18,4855457,0
+CONL.US,D,20250324,000000,18.55,19.56,17.98,19.51,7286179,0
+CONL.US,D,20250325,000000,19.39,20.28,18.65,19.73,6644284,0
+CONL.US,D,20250326,000000,19.53,20.0699,17.46,17.8,5137605,0
+CONL.US,D,20250327,000000,17.6346,18.02,16.61,16.78,5336443,0
+CONL.US,D,20250328,000000,16.17,16.4,14,14.14,6308441,0
+CONL.US,D,20250331,000000,13.36,14.0688,12.45,13.86,4332235,0
+CONL.US,D,20250401,000000,13.94,14.456,13.26,14.2,5212534,0
+CONL.US,D,20250402,000000,13.59,15.755,13.59,15.56,6770948,0
+CONL.US,D,20250403,000000,13.09,13.72,12.45,13.5,7760526,0
+CONL.US,D,20250404,000000,12.77,12.91,9.77,11.88,11128056,0
+CONL.US,D,20250407,000000,9.78,12.8654,9.21,11.36,9504173,0
+CONL.US,D,20250408,000000,12.56,12.88,9.94,10.54,5645943,0
+CONL.US,D,20250409,000000,10.43,15,10.3853,14.04,8202940,0
+CONL.US,D,20250410,000000,12.7,13.54,11.21,12.86,5637050,0
+CONL.US,D,20250411,000000,13.06,14.11,12.5,13.71,4890074,0
+CONL.US,D,20250414,000000,14.52,14.8,13.2,13.9,4584164,0
+CONL.US,D,20250415,000000,14.05,14.385,13.2208,13.72,3728503,0
+CONL.US,D,20250416,000000,12.91,13.6,12.62,13.2,3719131,0
+CONL.US,D,20250417,000000,13.28,13.96,13.04,13.59,2585034,0
+CONL.US,D,20250421,000000,13.61,14.0399,13.04,13.57,3546823,0
+CONL.US,D,20250422,000000,14.12,16.44,14.12,15.89,7263091,0
+CONL.US,D,20250423,000000,17.28,17.6982,16.15,16.66,5614044,0
+CONL.US,D,20250424,000000,16.39,18.29,16.39,18.21,4606270,0
+CONL.US,D,20250425,000000,18.54,19.6,18.19,19.21,5049584,0
+CONL.US,D,20250428,000000,18.97,19.085,17.025,18.44,4173765,0
+CONL.US,D,20250429,000000,18.45,18.805,18.062,18.59,2478738,0
+CONL.US,D,20250430,000000,17.37,18,16.6901,18,3214413,0
+CONL.US,D,20250501,000000,18.96,19.03,17.68,17.7,5307634,0
+CONL.US,D,20250502,000000,18.27,19.01,17.841,18.28,3561841,0
+CONL.US,D,20250505,000000,17.602,18.12,17.18,17.35,2882821,0
+CONL.US,D,20250506,000000,16.51,17.18,16.27,16.87,2657775,0
+CONL.US,D,20250507,000000,17.37,17.48,16.33,16.82,3127806,0
+CONL.US,D,20250508,000000,18.29,19.17,17.85,18.52,10597500,0
+CONL.US,D,20250509,000000,18.08,19.83,17.085,17.19,14644573,0
+CONL.US,D,20250512,000000,18.78,19.6,18.2471,18.51,11978172,0
+CONL.US,D,20250513,000000,22.89,28,22.81,27.4,20306512,0
+CONL.US,D,20250514,000000,27.405,28.968,26.67,28.7,12643986,0
+CONL.US,D,20250515,000000,27.1,27.5,23.6801,24.61,15591037,0
+CONL.US,D,20250516,000000,25.66,29.75,25.5,28.9,17970660,0
+CONL.US,D,20250519,000000,27.45,29.19,27.45,28.42,6811560,0
+CONL.US,D,20250520,000000,28.67,28.7,26.94,27.85,5293997,0
+CONL.US,D,20250521,000000,27.65,29.74,27.05,27.32,8350951,0
+CONL.US,D,20250522,000000,28.6,31.1,28.28,30.03,9608328,0
+CONL.US,D,20250523,000000,28.06,29.1157,27.455,28.08,6561656,0
+CONL.US,D,20250527,000000,29.28,29.52,28.38,28.72,4986144,0
+CONL.US,D,20250528,000000,28.63,28.63,26.0307,26.11,5239420,0
+CONL.US,D,20250529,000000,27.05,27.06,24.56,25,4562243,0
+CONL.US,D,20250530,000000,24.51,25.15,23.98,24.44,3769823,0
+CONL.US,D,20250602,000000,24.68,25.13,23.76,24.5,3714800,0
+CONL.US,D,20250603,000000,24.86,27.225,24.41,26.86,5980599,0
+CONL.US,D,20250604,000000,26.56,27.44,25.95,26.23,4056627,0
+CONL.US,D,20250605,000000,27.37,28.25,22.99,23.82,9811858,0
+CONL.US,D,20250606,000000,25.08,26.13,24.905,25.16,5185024,0
+CONL.US,D,20250609,000000,26.17,26.56,25.43,26.24,3741349,0
+CONL.US,D,20250610,000000,26.7,27.4,25.21,25.88,5308663,0
+CONL.US,D,20250611,000000,26.31,26.87,24.7,25.03,4237520,0
+CONL.US,D,20250612,000000,24.14,24.42,22.76,23.11,4726901,0
+CONL.US,D,20250613,000000,22.34,23.445,21.93,23.36,4352227,0
+CONL.US,D,20250616,000000,24.32,27.3,23.85,26.96,6553437,0
+CONL.US,D,20250617,000000,26,26.59,24.31,25.39,5761161,0
+CONL.US,D,20250618,000000,25.29,34.4,24.96,33.56,22703896,0
+CONL.US,D,20250620,000000,35.49,37.1,34.23,36.56,20832298,0
+CONL.US,D,20250623,000000,35.01,37.93,33.28,36.31,11732994,0
+CONL.US,D,20250624,000000,37.96,46.0997,37.3825,45.06,18219424,0
+CONL.US,D,20250625,000000,49.17,51.5,44.87,47.7,17123081,0
+CONL.US,D,20250626,000000,47.73,54.97,47.73,53,13615968,0
+CONL.US,D,20250627,000000,51.45,52.3797,45.01,46.95,13580471,0
+CONL.US,D,20250630,000000,48.45,48.76,45.47,46.13,5617515,0
+CONL.US,D,20250701,000000,43.33,46.83,41.76,42.13,9945913,0
+CONL.US,D,20250702,000000,43.36,47.565,43.01,46.92,8671212,0
+CONL.US,D,20250703,000000,45.79,47.7637,45.28,47.05,3716723,0
+CONL.US,D,20250707,000000,46.8,49.35,45.91,47.49,5739633,0
+CONL.US,D,20250708,000000,49.01,50.6,45.12,46.86,6069131,0
+CONL.US,D,20250709,000000,47.86,51.89,46.52,51.87,6899899,0
+CONL.US,D,20250710,000000,51.49,56.05,50.53,55.98,7980824,0
+CONL.US,D,20250711,000000,56.38,57.81,52.95,55.37,6780529,0
+CONL.US,D,20250714,000000,56.99,58.7,55.8608,57.35,5773345,0
+CONL.US,D,20250715,000000,56.6,59.34,51.37,55.51,7043197,0
+CONL.US,D,20250716,000000,56.975,60.73,56.77,58.45,6674857,0
+CONL.US,D,20250717,000000,58.825,63.71,57.5,62,6621596,0
+CONL.US,D,20250718,000000,64.775,72.3452,60.82,64.57,11398075,0
+CONL.US,D,20250721,000000,66.68,69.87,62.8897,63,6323186,0
+CONL.US,D,20250722,000000,64.5,65.1,57.0405,60.13,5446243,0
+CONL.US,D,20250723,000000,58.65,58.8799,54.9101,58.06,4202864,0
+CONL.US,D,20250724,000000,60.04,60.2,56.3471,57.72,4113628,0
+CONL.US,D,20250725,000000,56.3,57.87,54.65,56.12,2506762,0
+CONL.US,D,20250728,000000,57.035,57.11,51.5017,52.68,5023486,0
+CONL.US,D,20250729,000000,53.79,54.0518,48.85,50.4,3322660,0
+CONL.US,D,20250730,000000,53.48,55,50.82,52,4495384,0
+CONL.US,D,20250731,000000,53.6,54.61,51.8249,52.15,6343885,0
+CONL.US,D,20250801,000000,40.23,40.99,33.5557,34.79,17593335,0
+CONL.US,D,20250804,000000,35.84,36.71,33.33,35.43,7133703,0
+CONL.US,D,20250805,000000,32.96,34.2,30.81,30.95,8590571,0
+CONL.US,D,20250806,000000,30.85,32.32,30,32.04,7718316,0
+CONL.US,D,20250807,000000,33.66,35.08,32.78,33.57,9306624,0
+CONL.US,D,20250808,000000,33.7,34.11,31.4501,33.45,8326462,0
+CONL.US,D,20250811,000000,36.06,38.44,35.3,35.37,11024787,0
+CONL.US,D,20250812,000000,37.56,37.6299,34.21,36.05,8022574,0
+CONL.US,D,20250813,000000,37.25,41.0951,35.82,37.06,10930768,0
+CONL.US,D,20250814,000000,35.37,37.084,34.7,36.47,6732870,0
+CONL.US,D,20250815,000000,36.04,36.105,34.1617,34.84,4186715,0
+CONL.US,D,20250818,000000,33.361,36.2883,32.5,35.51,7547392,0
+CONL.US,D,20250819,000000,35.44,35.86,31.23,31.35,5754814,0
+CONL.US,D,20250820,000000,31.88,32.22,29.17,31.79,5279565,0
+CONL.US,D,20250821,000000,31.25,31.9112,30.6789,30.9,2337968,0
+CONL.US,D,20250822,000000,30.95,35.44,30.35,34.9,7199009,0
+CONL.US,D,20250825,000000,33.29,33.9794,31.7275,31.89,4878483,0
+CONL.US,D,20250826,000000,31.5379,32.52,30.66,32.35,5373248,0
+CONL.US,D,20250827,000000,32.13,33.17,31.99,32.43,4072580,0
+CONL.US,D,20250828,000000,33.25,33.94,31.9028,32.11,4325919,0
+CONL.US,D,20250829,000000,31.85,32.2471,30.87,31.51,3145306,0
+CONL.US,D,20250902,000000,30.485,32.6793,29.62,31.29,3247473,0
+CONL.US,D,20250903,000000,31.54,32.22,30.78,30.95,2509674,0
+CONL.US,D,20250904,000000,31,32.1,30.5154,31.84,2590132,0
+CONL.US,D,20250905,000000,33.33,33.66,28.9284,30.23,7022028,0
+CONL.US,D,20250908,000000,30.75,31.76,29.854,30.85,3398645,0
+CONL.US,D,20250909,000000,31.18,34.379,31.18,34.22,5406799,0
+CONL.US,D,20250910,000000,34.82,36.35,32.92,33.52,5881422,0
+CONL.US,D,20250911,000000,34.13,35.7525,33.5762,35.32,5150150,0
+CONL.US,D,20250912,000000,36.1467,36.49,34.4,35.08,6059141,0
+CONL.US,D,20250915,000000,34.98,36.19,34.61,35.88,5064777,0
+CONL.US,D,20250916,000000,37.03,37.3,34.6661,36.1,6508290,0
+CONL.US,D,20250917,000000,35.69,36.1991,32.4201,34.47,6441743,0
+CONL.US,D,20250918,000000,35.73,41.15,35.1,39.2,10425754,0
+CONL.US,D,20250919,000000,39.2,40.7059,37.99,39.14,5538924,0
+CONL.US,D,20250922,000000,37,37.6449,35.86,36.63,6574187,0
+CONL.US,D,20250923,000000,37.02,37.49,33.55,34.05,5544076,0
+CONL.US,D,20250924,000000,34.84,35.56,34.1501,34.37,3358706,0
+CONL.US,D,20250925,000000,32.77,33.55,30.7,31.17,5304189,0
+CONL.US,D,20250926,000000,31.58,32.65,30.45,32.32,3905686,0
+CONL.US,D,20250929,000000,33.5,36.78,33.07,36.66,6138839,0
+CONL.US,D,20250930,000000,35.75,37.5894,35.718,37.4,4091495,0
+CONL.US,D,20251001,000000,38.75,40.2,38.1059,39.3,6246721,0
+CONL.US,D,20251002,000000,41.4,46.14,41.04,45.15,10065025,0
+CONL.US,D,20251003,000000,45.52,47.96,44.7,47.09,7501447,0
+CONL.US,D,20251006,000000,49.58,50.21,47.2224,48.54,5774015,0
+CONL.US,D,20251007,000000,48.72,49,42.85,45.94,6298036,0
+CONL.US,D,20251008,000000,46.765,49.55,45.93,48.7,3677314,0
+CONL.US,D,20251009,000000,48.13,49.98,47.44,48.58,4145244,0
+CONL.US,D,20251010,000000,48.9,52.4,39.76,41.12,11708736,0
+CONL.US,D,20251013,000000,42.96,42.96,38.07,41.15,7053453,0
+CONL.US,D,20251014,000000,37.39,40.288,36.02,37.47,5918757,0
+CONL.US,D,20251015,000000,38.39,38.9,35.71,36.38,5212025,0
+CONL.US,D,20251016,000000,36.86,37.7066,34.73,35.05,5755755,0
+CONL.US,D,20251017,000000,32.65,36.24,32.37,36.22,5991796,0
+CONL.US,D,20251020,000000,37.52,40.08,36.8141,37.83,6579180,0
+CONL.US,D,20251021,000000,37.57,38.09,35.96,36.71,5341110,0
+CONL.US,D,20251022,000000,35.66,35.88,30.6601,32.78,7786860,0
+CONL.US,D,20251023,000000,33.25,34.3295,32.36,33.21,3839728,0
+CONL.US,D,20251024,000000,35.6,40.17,35.24,39.66,9733533,0
+CONL.US,D,20251027,000000,41.68,43.83,40.29,41.19,7692340,0
+CONL.US,D,20251028,000000,41.62,42.73,39.54,39.8,5599608,0
+CONL.US,D,20251029,000000,40.315,40.8,37.54,38.27,5021868,0
+CONL.US,D,20251030,000000,37.12,37.3,33.85,33.96,6887984,0
+CONL.US,D,20251031,000000,35.44,40.56,35.11,36.92,8449261,0
+CONL.US,D,20251103,000000,36.19,36.69,33.12,34.05,6237687,0
+CONL.US,D,20251104,000000,31.71,33.05,29.22,29.31,8495801,0
+CONL.US,D,20251105,000000,30.955,32.47,30,31.56,6301652,0
+CONL.US,D,20251106,000000,31.04,31.04,26.69,26.79,7195409,0
+CONL.US,D,20251107,000000,25.86,29.57,24.68,29.29,7218955,0
+CONL.US,D,20251110,000000,31.89,32.19,29.7158,30.88,6043498,0
+CONL.US,D,20251111,000000,29.775,30.73,28.13,28.16,3357005,0
+CONL.US,D,20251112,000000,29.22,29.56,27.72,28.19,4173253,0
+CONL.US,D,20251113,000000,27.75,28.16,23.705,24.34,6761328,0
+CONL.US,D,20251114,000000,21.87,25.88,21.71,24.43,6796148,0
+CONL.US,D,20251117,000000,22.8,23.335,20,20.97,8056632,0
+CONL.US,D,20251118,000000,20.53,22.0497,20.5,20.6,6452012,0
+CONL.US,D,20251119,000000,20.615,20.75,18.28,19.9,7092199,0
+CONL.US,D,20251120,000000,20.325,20.84,16.61,16.93,8338903,0
+CONL.US,D,20251121,000000,17.72,18.02,15.92,17.25,9042008,0
+CONL.US,D,20251124,000000,17.83,19.695,17.58,19.42,6603719,0
+CONL.US,D,20251125,000000,18.06,19.17,17.1234,19.15,5290591,0
+CONL.US,D,20251126,000000,19.44,21,19.09,20.76,6579280,0
+CONL.US,D,20251128,000000,22.07,23.07,21.44,21.97,6952365,0
+CONL.US,D,20251201,000000,19.96,20.83,18.6599,19.9,6324306,0
+CONL.US,D,20251202,000000,21.02,21.7975,20.36,20.36,6066858,0
+CONL.US,D,20251203,000000,21.11,22.575,20.53,22.48,6685537,0
+CONL.US,D,20251204,000000,21.86,22.9555,21.5501,22.02,4864734,0
+CONL.US,D,20251205,000000,21.41,21.89,20.53,21.27,5365807,0
+CONL.US,D,20251208,000000,21.89,22.35,21.25,21.98,4639194,0
+CONL.US,D,20251209,000000,21.44,23.65,20.82,22.47,5760729,0
+CONL.US,D,20251210,000000,21.83,22.78,21.4,22.11,5160924,0
+CONL.US,D,20251211,000000,20.85,21.43,19.85,21.11,5631635,0
+CONL.US,D,20251212,000000,21.63,22.5,20.18,20.85,4944299,0
+CONL.US,D,20251215,000000,21,21,17.625,18.19,6078771,0
+CONL.US,D,20251216,000000,18.64,19.1199,18.18,18.47,3218966,0
+CONL.US,D,20251217,000000,18.75,19.48,17.19,17.27,5460480,0
+CONL.US,D,20251218,000000,18.49,18.81,16.54,16.54,5874951,0
+CONL.US,D,20251219,000000,17.27,17.54,16.76,17.35,5701431,0
+CONL.US,D,20251222,000000,18.25,18.7,17.66,17.74,4869407,0
+CONL.US,D,20251223,000000,17.08,17.33,16.41,16.93,5185323,0
+CONL.US,D,20251224,000000,16.63,16.72,16.19,16.55,2390061,0
+CONL.US,D,20251226,000000,16.61,16.61,15.58,16.14,3771617,0
+CONL.US,D,20251229,000000,15.795,16.53,15.5701,15.69,4154951,0
+CONL.US,D,20251230,000000,15.67,15.99,15.38,15.4,3488026,0
+CONL.US,D,20251231,000000,15.33,15.49,14.57,14.65,3340704,0
+CONL.US,D,20260102,000000,15.22,16.2356,14.62,15.98,5461140,0
+CONL.US,D,20260105,000000,17.44,18.9955,17.31,18.45,8615969,0
+CONL.US,D,20260106,000000,18.53,18.93,17.12,17.82,7256337,0
+CONL.US,D,20260107,000000,17.45,17.55,16.35,17.17,5039864,0
+CONL.US,D,20260108,000000,16.97,17.76,16.64,17.08,5047663,0
+CONL.US,D,20260109,000000,17.16,17.23,15.91,16.42,6399406,0
+CONL.US,D,20260112,000000,16.25,17.3099,16.04,16.71,4836423,0
+CONL.US,D,20260113,000000,17.0663,18.406,16.92,18.02,7444621,0
+CONL.US,D,20260114,000000,18.6,19.485,18.0607,18.45,10118643,0
+CONL.US,D,20260115,000000,17.7,17.76,15.8103,16.09,10521037,0
+CONL.US,D,20260116,000000,16.075,16.55,15.655,16.3,5059000,0
+CONL.US,D,20260120,000000,15.19,15.43,14.25,14.5,8384628,0
+CONL.US,D,20260121,000000,14.62,14.93,13.7816,14.39,7311968,0
+CONL.US,D,20260122,000000,14.54,14.82,13.86,13.88,4611438,0
+CONL.US,D,20260123,000000,13.77,13.81,12.94,13.1,6917833,0
+CONL.US,D,20260126,000000,12.5,12.925,12.36,12.67,4202345,0
+CONL.US,D,20260127,000000,12.65,12.66,11.99,12.36,4994131,0
+CONL.US,D,20260128,000000,12.59,12.75,11.88,12.18,7630213,0
+CONL.US,D,20260129,000000,11.832,11.86,10.41,11,9199321,0
+CONL.US,D,20260130,000000,10.8,10.95,10.06,10.5,6619469,0
+CONL.US,D,20260202,000000,9.95,10.06,9.4299,9.75,7905814,0
+CONL.US,D,20260203,000000,9.81,9.81,8.3,8.89,11359158,0
+CONL.US,D,20260204,000000,8.55,8.58,7.375,7.79,11649142,0
+CONL.US,D,20260205,000000,7.025,7.435,5.62,5.72,22766100,0
+CONL.US,D,20260206,000000,6.34,7.19,6.11,7.16,21562682,0
+CONL.US,D,20260209,000000,6.735,7.37,6.63,7.35,13726995,0
+CONL.US,D,20260210,000000,6.935,7.3994,6.87,6.92,10157586,0
+CONL.US,D,20260211,000000,6.51,6.53,5.75,6.14,15373536,0
+CONL.US,D,20260212,000000,6.12,6.12,5.02,5.15,20973448,0
+CONL.US,D,20260213,000000,6.065,7.08,5.515,6.83,39290769,0
+CONL.US,D,20260217,000000,6.69,7.3399,6.34,6.96,24920285,0
+CONL.US,D,20260218,000000,6.92,7.63,6.7206,6.7903,19506380,0

daily/us/nasdaq etfs/cphy.us.txt

@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPHY.US,D,20250818,000000,50.14,50.1516,50.12,50.125,1869,0
+CPHY.US,D,20250819,000000,50.14,50.14,50.1,50.105,853,0
+CPHY.US,D,20250820,000000,50.0605,50.095,50.0605,50.095,220,0
+CPHY.US,D,20250821,000000,50.0299,50.0299,50.005,50.005,2298,0
+CPHY.US,D,20250822,000000,50.27,50.385,50.27,50.385,484,0
+CPHY.US,D,20250825,000000,50.34,50.38,50.3294,50.3294,9837,0
+CPHY.US,D,20250826,000000,50.36,50.4426,50.36,50.4426,752,0
+CPHY.US,D,20250827,000000,50.41,50.4859,50.4,50.4859,6540,0
+CPHY.US,D,20250828,000000,50.49,50.49,50.49,50.49,299,0
+CPHY.US,D,20250829,000000,50.41,50.4146,50.41,50.4146,266,0
+CPHY.US,D,20250902,000000,50.2699,50.33,50.2699,50.33,6215,0
+CPHY.US,D,20250903,000000,50.24,50.455,50.22,50.455,28711,0
+CPHY.US,D,20250904,000000,50.38,50.4267,50.38,50.4267,9052,0
+CPHY.US,D,20250905,000000,50.54,50.54,50.4472,50.4472,4312,0
+CPHY.US,D,20250908,000000,50.6,50.6001,50.58,50.58,1547,0
+CPHY.US,D,20250909,000000,50.52,50.5301,50.52,50.5301,647,0
+CPHY.US,D,20250910,000000,50.6,50.61,50.5523,50.5523,7892,0
+CPHY.US,D,20250911,000000,50.71,50.72,50.6783,50.703,3300,0
+CPHY.US,D,20250912,000000,50.69,50.69,50.67,50.6806,2324,0
+CPHY.US,D,20250915,000000,50.82,50.82,50.7903,50.805,472,0
+CPHY.US,D,20250916,000000,50.8,50.8,50.7799,50.7799,1057,0
+CPHY.US,D,20250917,000000,50.79,50.79,50.7,50.72,227,0
+CPHY.US,D,20250918,000000,50.79,50.84,50.79,50.8318,264,0
+CPHY.US,D,20250919,000000,50.86,50.86,50.84,50.84,210,0
+CPHY.US,D,20250922,000000,50.85,50.91,50.85,50.9,707,0
+CPHY.US,D,20250923,000000,50.89,50.89,50.87,50.875,273,0
+CPHY.US,D,20250925,000000,50.71,50.71,50.67,50.6753,1679,0
+CPHY.US,D,20250926,000000,50.745,50.755,50.745,50.755,156,0
+CPHY.US,D,20250930,000000,50.82,50.82,50.81,50.81,201,0
+CPHY.US,D,20251001,000000,50.81,50.865,50.81,50.8647,2587,0
+CPHY.US,D,20251002,000000,50.79,50.79,50.75,50.765,2121,0
+CPHY.US,D,20251003,000000,50.72,50.735,50.72,50.735,405,0
+CPHY.US,D,20251006,000000,50.75,50.75,50.7296,50.7296,328,0
+CPHY.US,D,20251007,000000,50.72,50.72,50.67,50.6828,570,0
+CPHY.US,D,20251008,000000,50.7,50.7,50.6027,50.6027,892,0
+CPHY.US,D,20251009,000000,50.46,50.4634,50.4105,50.4634,3034,0
+CPHY.US,D,20251010,000000,50.47,50.47,50.1647,50.1647,5804,0
+CPHY.US,D,20251013,000000,50.32,50.4527,50.32,50.4527,1148,0
+CPHY.US,D,20251014,000000,50.36,50.54,50.35,50.4984,6104,0
+CPHY.US,D,20251015,000000,50.68,50.68,50.6709,50.6709,200,0
+CPHY.US,D,20251016,000000,50.66,50.66,50.48,50.521,9257,0
+CPHY.US,D,20251017,000000,50.49,50.6359,50.49,50.6359,1327,0
+CPHY.US,D,20251020,000000,50.7,50.7295,50.7,50.7295,449,0
+CPHY.US,D,20251021,000000,50.71,50.71,50.67,50.695,11109,0
+CPHY.US,D,20251022,000000,50.67,50.67,50.6542,50.655,2113,0
+CPHY.US,D,20251023,000000,50.68,50.7038,50.66,50.7038,3439,0
+CPHY.US,D,20251024,000000,50.815,50.8515,50.81,50.8515,241,0
+CPHY.US,D,20251027,000000,50.905,51.005,50.905,50.9961,565,0
+CPHY.US,D,20251028,000000,50.945,50.9465,50.94,50.945,382,0
+CPHY.US,D,20251029,000000,50.94,50.95,50.785,50.785,2536,0
+CPHY.US,D,20251030,000000,50.75,50.76,50.69,50.6956,1858,0
+CPHY.US,D,20251031,000000,50.77,50.77,50.6935,50.7,858,0
+CPHY.US,D,20251103,000000,50.64,50.64,50.56,50.56,1043,0
+CPHY.US,D,20251106,000000,50.52,50.56,50.52,50.56,142,0
+CPHY.US,D,20251112,000000,50.79,50.79,50.765,50.765,149,0
+CPHY.US,D,20251113,000000,50.68,50.68,50.515,50.515,2109,0
+CPHY.US,D,20251114,000000,50.5,50.5407,50.5,50.5407,2027,0
+CPHY.US,D,20251119,000000,50.54,50.54,50.4687,50.4687,2017,0
+CPHY.US,D,20251120,000000,50.6619,50.6619,50.475,50.475,2271,0
+CPHY.US,D,20251121,000000,50.49,50.5953,50.49,50.5953,161,0
+CPHY.US,D,20251126,000000,50.97,50.9947,50.97,50.9947,367,0
+CPHY.US,D,20251128,000000,51.05,51.05,50.9982,50.9982,291,0
+CPHY.US,D,20251201,000000,50.95,50.95,50.925,50.925,961,0
+CPHY.US,D,20251202,000000,50.94,50.995,50.94,50.995,142,0
+CPHY.US,D,20251209,000000,50.94,50.945,50.94,50.945,163,0
+CPHY.US,D,20251210,000000,50.97,51.0789,50.97,51.0789,629,0
+CPHY.US,D,20251215,000000,51.02,51.03,51.0055,51.0055,1707,0
+CPHY.US,D,20251217,000000,50.99,50.99,50.9567,50.9567,6006,0
+CPHY.US,D,20251218,000000,51,51.085,51,51.085,1199,0
+CPHY.US,D,20251222,000000,51.08,51.095,51.065,51.095,434,0
+CPHY.US,D,20251223,000000,51.09,51.1404,51.09,51.1404,1201,0
+CPHY.US,D,20251226,000000,51.23,51.24,51.223,51.2294,3558,0
+CPHY.US,D,20251230,000000,51.275,51.285,51.26,51.285,216,0
+CPHY.US,D,20251231,000000,51.27,51.27,51.2542,51.2542,9172,0
+CPHY.US,D,20260102,000000,51.13,51.2607,51.13,51.2607,807,0
+CPHY.US,D,20260105,000000,51.36,51.41,51.36,51.3817,1615,0
+CPHY.US,D,20260108,000000,51.385,51.405,51.385,51.405,206,0
+CPHY.US,D,20260109,000000,51.5087,51.5089,51.4841,51.4841,4898,0
+CPHY.US,D,20260112,000000,51.4704,51.4909,51.4704,51.4909,241,0
+CPHY.US,D,20260113,000000,51.53,51.53,51.51,51.51,303,0
+CPHY.US,D,20260114,000000,51.4914,51.5156,51.4914,51.5156,2418,0
+CPHY.US,D,20260115,000000,51.53,51.54,51.527,51.527,1069,0
+CPHY.US,D,20260116,000000,51.56,51.56,51.55,51.55,1013,0
+CPHY.US,D,20260120,000000,51.08,51.47,51.08,51.45,3780,0
+CPHY.US,D,20260122,000000,51.595,51.64,51.595,51.6246,1994,0
+CPHY.US,D,20260126,000000,51.61,51.61,51.589,51.6001,7079,0
+CPHY.US,D,20260127,000000,51.63,51.63,51.62,51.62,604,0
+CPHY.US,D,20260129,000000,51.53,51.53,51.51,51.525,2442,0
+CPHY.US,D,20260130,000000,51.55,51.5632,51.5499,51.5632,1278,0
+CPHY.US,D,20260202,000000,51.61,51.61,51.595,51.6,1109,0
+CPHY.US,D,20260203,000000,51.52,51.555,51.52,51.555,654,0
+CPHY.US,D,20260206,000000,51.54,51.6,51.54,51.6,248,0
+CPHY.US,D,20260212,000000,51.61,51.61,51.595,51.595,230,0
+CPHY.US,D,20260213,000000,51.665,51.665,51.6378,51.6378,395,0
+CPHY.US,D,20260217,000000,51.56,51.62,51.56,51.6115,3322,0
+CPHY.US,D,20260218,000000,51.71,51.71,51.705,51.71,1033,0

daily/us/nasdaq etfs/crwg.us.txt

@@ -0,0 +1,133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRWG.US,D,20250811,000000,15.9,17.6199,15.9,17.2534,16480,0
+CRWG.US,D,20250812,000000,16.4,19.63,15.3705,19.3559,138797,0
+CRWG.US,D,20250813,000000,15.44,15.88,11.41,11.562,442985,0
+CRWG.US,D,20250814,000000,10.97,11.22,7.78,7.8829,867140,0
+CRWG.US,D,20250815,000000,7.24,8.29,7.18,7.99,895550,0
+CRWG.US,D,20250818,000000,8.34,8.58,7.4305,7.4447,1176542,0
+CRWG.US,D,20250819,000000,7.42,7.45,6.1974,6.8233,1256031,0
+CRWG.US,D,20250820,000000,6.42,6.63,5.72,6.614,1639956,0
+CRWG.US,D,20250821,000000,7,7.2494,6.5,6.5332,1722318,0
+CRWG.US,D,20250822,000000,6.57,7.626,6.2,6.9497,3178618,0
+CRWG.US,D,20250825,000000,6.9,6.9,6.37,6.7555,1763038,0
+CRWG.US,D,20250826,000000,6.65,7.06,6.44,6.5803,1738887,0
+CRWG.US,D,20250827,000000,6.92,7.46,6.76,7.38,3310893,0
+CRWG.US,D,20250828,000000,7.94,8.67,7.83,8.27,5643948,0
+CRWG.US,D,20250829,000000,7.98,8.31,7.22,8.31,3293436,0
+CRWG.US,D,20250902,000000,7.28,7.3,6.31,6.74,5209997,0
+CRWG.US,D,20250903,000000,6.76,6.76,6.08,6.2397,2649449,0
+CRWG.US,D,20250904,000000,6.06,6.19,5.5899,5.9159,2457877,0
+CRWG.US,D,20250905,000000,6.27,6.3,5.49,6.1143,2626673,0
+CRWG.US,D,20250908,000000,6.08,7.07,6.06,6.72,3724524,0
+CRWG.US,D,20250909,000000,7.68,8.1,7.22,7.68,4539640,0
+CRWG.US,D,20250910,000000,9.2,11.44,9.06,10.26,6060240,0
+CRWG.US,D,20250911,000000,10.39,10.51,9.38,9.46,2092336,0
+CRWG.US,D,20250912,000000,9.71,9.88,8.0299,9.36,3570991,0
+CRWG.US,D,20250915,000000,10.85,11,10.0525,10.76,3518837,0
+CRWG.US,D,20250916,000000,10.95,11.71,9.8,10.46,2599737,0
+CRWG.US,D,20250917,000000,10.56,11,9.72,10.83,2489621,0
+CRWG.US,D,20250918,000000,11.12,11.18,10.35,10.92,2290844,0
+CRWG.US,D,20250919,000000,11.04,12.32,11.02,11.51,3099920,0
+CRWG.US,D,20250922,000000,11.44,13.6452,10.55,13.04,4716428,0
+CRWG.US,D,20250923,000000,13.55,13.5951,11.85,12.62,2884157,0
+CRWG.US,D,20250924,000000,12.99,13.1396,11.3,13.07,3125675,0
+CRWG.US,D,20250925,000000,12.42,14.15,11.6,11.76,4941629,0
+CRWG.US,D,20250926,000000,11.95,12.2594,10.42,10.58,3441253,0
+CRWG.US,D,20250929,000000,10.66,11.64,10.62,10.95,1979141,0
+CRWG.US,D,20250930,000000,13.37,14.5297,12.87,13.51,7154276,0
+CRWG.US,D,20251001,000000,13.33,13.62,12.58,13.53,2590117,0
+CRWG.US,D,20251002,000000,14.2,14.21,13.03,13.72,2648239,0
+CRWG.US,D,20251003,000000,13.83,14.1959,12.29,13.07,2807729,0
+CRWG.US,D,20251006,000000,13.52,14.9,12.86,12.88,3512611,0
+CRWG.US,D,20251007,000000,13.32,13.76,11.4399,11.92,4211096,0
+CRWG.US,D,20251008,000000,12.46,14.29,12.36,13.97,6711671,0
+CRWG.US,D,20251009,000000,13.94,14.696,13.2606,14.57,3603831,0
+CRWG.US,D,20251010,000000,15.13,16.595,13.3505,13.61,6304340,0
+CRWG.US,D,20251013,000000,14.255,14.69,13.15,14.22,2781111,0
+CRWG.US,D,20251014,000000,13.49,13.75,11.99,12.72,3454469,0
+CRWG.US,D,20251015,000000,13.8,14.11,12.79,13.6817,2507491,0
+CRWG.US,D,20251016,000000,14,15.85,13.4,14.18,5933721,0
+CRWG.US,D,20251017,000000,13.25,13.2983,11.6206,13.17,4367465,0
+CRWG.US,D,20251020,000000,13.37,13.42,11.23,11.31,4672562,0
+CRWG.US,D,20251021,000000,10.73,11.135,9.95,10.93,2518762,0
+CRWG.US,D,20251022,000000,10.64,10.82,9.01,10.3,3587697,0
+CRWG.US,D,20251023,000000,10.04,10.86,9.74,10.63,1845555,0
+CRWG.US,D,20251024,000000,11.28,12.25,11.06,12.16,2775445,0
+CRWG.US,D,20251027,000000,12.7,12.965,12.2,12.8,1799468,0
+CRWG.US,D,20251028,000000,12.95,13.88,12.5301,12.57,4133009,0
+CRWG.US,D,20251029,000000,13.13,13.59,12.43,13.52,2850533,0
+CRWG.US,D,20251030,000000,12.67,12.97,11.71,11.8,3143070,0
+CRWG.US,D,20251031,000000,12.29,13.11,12.05,12.28,1803837,0
+CRWG.US,D,20251103,000000,12.33,12.33,10.835,10.92,2497813,0
+CRWG.US,D,20251104,000000,9.755,10.37,8.985,9.08,4965487,0
+CRWG.US,D,20251105,000000,9.49,9.51,8.53,8.88,3310814,0
+CRWG.US,D,20251106,000000,9.12,9.17,7.28,7.7,4643064,0
+CRWG.US,D,20251107,000000,7.12,7.47,6.7,7.27,4059328,0
+CRWG.US,D,20251110,000000,8.135,8.14,7.11,7.52,6670818,0
+CRWG.US,D,20251111,000000,6.145,6.39,5,5.05,14988372,0
+CRWG.US,D,20251112,000000,5.415,5.5,4.7,4.71,7836527,0
+CRWG.US,D,20251113,000000,4.59,4.63,3.8,3.92,10164605,0
+CRWG.US,D,20251114,000000,3.67,4.1,3.43,3.82,14298858,0
+CRWG.US,D,20251117,000000,3.63,3.92,3.349,3.62,7774901,0
+CRWG.US,D,20251118,000000,3.51,3.85,3.1501,3.58,8622202,0
+CRWG.US,D,20251119,000000,3.59,3.805,3.38,3.58,7935655,0
+CRWG.US,D,20251120,000000,4.305,4.39,3,3.03,16793914,0
+CRWG.US,D,20251121,000000,3.15,3.3328,2.67,3.24,12821441,0
+CRWG.US,D,20251124,000000,3.36,3.46,3.165,3.4,7894285,0
+CRWG.US,D,20251125,000000,3.16,3.28,2.7,3.2,12936757,0
+CRWG.US,D,20251126,000000,3.5,3.67,3.3301,3.46,16758799,0
+CRWG.US,D,20251128,000000,3.58,3.58,3.2536,3.34,7285409,0
+CRWG.US,D,20251201,000000,3.16,3.738,3,3.71,13532362,0
+CRWG.US,D,20251202,000000,3.74,4.26,3.6,3.61,15192668,0
+CRWG.US,D,20251203,000000,3.57,3.945,3.355,3.93,10614558,0
+CRWG.US,D,20251204,000000,3.91,4.805,3.775,4.55,16775449,0
+CRWG.US,D,20251205,000000,4.715,4.86,4.43,4.81,11418083,0
+CRWG.US,D,20251208,000000,4.3,4.67,3.928,4.58,22308687,0
+CRWG.US,D,20251209,000000,4.41,5.11,4.325,5.06,15093025,0
+CRWG.US,D,20251210,000000,4.805,4.95,4.47,4.77,16557267,0
+CRWG.US,D,20251211,000000,4.21,4.8079,4.0101,4.68,17320669,0
+CRWG.US,D,20251212,000000,4.55,4.71,3.65,3.73,17926984,0
+CRWG.US,D,20251215,000000,3.81,3.83,3.1187,3.14,16217486,0
+CRWG.US,D,20251216,000000,3.01,3.07,2.75,2.89,18961752,0
+CRWG.US,D,20251217,000000,2.9,2.935,2.42,2.47,27301503,0
+CRWG.US,D,20251218,000000,2.72,2.82,2.585,2.72,18209808,0
+CRWG.US,D,20251219,000000,2.98,4.0499,2.96,3.95,30082933,0
+CRWG.US,D,20251222,000000,4.14,4.36,4.06,4.11,26317091,0
+CRWG.US,D,20251223,000000,3.87,4.01,3.5244,3.68,18804969,0
+CRWG.US,D,20251224,000000,3.66,3.735,3.52,3.54,9279518,0
+CRWG.US,D,20251226,000000,3.56,3.57,3.26,3.31,16474421,0
+CRWG.US,D,20251229,000000,3.07,3.44,3.06,3.19,14435573,0
+CRWG.US,D,20251230,000000,2.97,3.07,2.88,2.91,12227472,0
+CRWG.US,D,20251231,000000,2.87,2.87,2.63,2.71,15780073,0
+CRWG.US,D,20260102,000000,2.89,3.44,2.8302,3.31,27961767,0
+CRWG.US,D,20260105,000000,3.6,3.73,3.09,3.09,30346079,0
+CRWG.US,D,20260106,000000,3.24,3.25,2.85,3.17,27720695,0
+CRWG.US,D,20260107,000000,3.11,3.3392,3,3.11,14974624,0
+CRWG.US,D,20260108,000000,3.14,3.3398,3.015,3.11,22175637,0
+CRWG.US,D,20260109,000000,3.2,3.455,2.98,3.36,25321762,0
+CRWG.US,D,20260112,000000,3.23,4.33,3.15,4.17,30250806,0
+CRWG.US,D,20260113,000000,4.08,4.31,3.88,3.93,15313868,0
+CRWG.US,D,20260114,000000,4.095,4.45,3.855,4.15,26884845,0
+CRWG.US,D,20260115,000000,4.59,5.06,4.565,4.62,32361717,0
+CRWG.US,D,20260116,000000,4.84,5.39,4.69,5.22,17922286,0
+CRWG.US,D,20260120,000000,4.6,4.82,4.39,4.61,21630537,0
+CRWG.US,D,20260121,000000,4.59,4.63,3.83,4.48,22672944,0
+CRWG.US,D,20260122,000000,4.82,4.99,4.25,4.25,14365936,0
+CRWG.US,D,20260123,000000,4.13,4.65,3.83,4.38,20194851,0
+CRWG.US,D,20260126,000000,5.21,5.84,4.8508,4.87,47604733,0
+CRWG.US,D,20260127,000000,5.39,6.205,5.23,5.91,41400751,0
+CRWG.US,D,20260128,000000,6.475,6.52,5.245,5.61,26221682,0
+CRWG.US,D,20260129,000000,5.35,5.64,4.5501,4.92,26228263,0
+CRWG.US,D,20260130,000000,4.89,4.9,4.2201,4.28,19111547,0
+CRWG.US,D,20260202,000000,4.25,4.42,3.86,3.9,12002790,0
+CRWG.US,D,20260203,000000,4.07,4.165,3.45,3.99,19869640,0
+CRWG.US,D,20260204,000000,3.92,4.145,3.1897,3.3,18571263,0
+CRWG.US,D,20260205,000000,3.08,3.2683,2.635,2.68,17735441,0
+CRWG.US,D,20260206,000000,2.91,3.82,2.855,3.78,23267617,0
+CRWG.US,D,20260209,000000,3.78,4.44,3.67,4.35,18489922,0
+CRWG.US,D,20260210,000000,4.16,4.39,4.08,4.2,12064368,0
+CRWG.US,D,20260211,000000,4.25,4.42,3.6101,4.19,20933722,0
+CRWG.US,D,20260212,000000,4.1,4.4,3.78,4.24,22869823,0
+CRWG.US,D,20260213,000000,4.11,4.67,3.83,4.27,18779033,0
+CRWG.US,D,20260217,000000,3.97,4.21,3.6502,3.81,19577384,0
+CRWG.US,D,20260218,000000,3.83,4.34,3.54,4.2,13999501,0

daily/us/nasdaq etfs/dads.us.txt

@@ -0,0 +1,130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DADS.US,D,20250805,000000,19.91,20,19.9069,19.95,36396,0
+DADS.US,D,20250806,000000,19.86,20,19.86,19.9426,19919,0
+DADS.US,D,20250807,000000,19.975,20,19.88,19.9841,13147,0
+DADS.US,D,20250808,000000,19.96,19.99,19.86,19.91,10388,0
+DADS.US,D,20250811,000000,20.05,20.07,19.99,19.99,19313,0
+DADS.US,D,20250812,000000,20.02,20.065,20.02,20.065,28070,0
+DADS.US,D,20250813,000000,20.1,20.1274,20.0544,20.1274,12909,0
+DADS.US,D,20250814,000000,20.15,20.24,20.06,20.24,13362,0
+DADS.US,D,20250815,000000,20.16,20.21,20.16,20.2,4447,0
+DADS.US,D,20250818,000000,20.2,20.37,20.2,20.31,14833,0
+DADS.US,D,20250819,000000,20.2,20.2,20.02,20.05,14741,0
+DADS.US,D,20250820,000000,19.95,20.0522,19.95,20.0522,3005,0
+DADS.US,D,20250821,000000,19.96,19.96,19.9,19.92,8214,0
+DADS.US,D,20250822,000000,20.25,20.25,20.21,20.21,9148,0
+DADS.US,D,20250825,000000,20.07,20.07,20.0346,20.0346,5537,0
+DADS.US,D,20250826,000000,20.03,20.095,20.03,20.095,3374,0
+DADS.US,D,20250827,000000,20.14,20.14,20.125,20.125,3070,0
+DADS.US,D,20250828,000000,20.2016,20.24,20.2016,20.21,10686,0
+DADS.US,D,20250829,000000,20.02,20.13,20.02,20.105,5875,0
+DADS.US,D,20250902,000000,20.01,20.15,20.01,20.13,4505,0
+DADS.US,D,20250903,000000,20.08,20.09,20.0384,20.05,3514,0
+DADS.US,D,20250904,000000,19.925,19.973,19.925,19.96,1998,0
+DADS.US,D,20250905,000000,20,20.035,19.9728,20.035,4370,0
+DADS.US,D,20250908,000000,20.05,20.18,20.05,20.1592,14615,0
+DADS.US,D,20250909,000000,20.16,20.3096,20.09,20.2943,10796,0
+DADS.US,D,20250910,000000,20.5827,20.6397,20.54,20.54,5051,0
+DADS.US,D,20250911,000000,20.64,20.65,20.6247,20.6247,1906,0
+DADS.US,D,20250912,000000,20.631,20.755,20.6301,20.755,1058,0
+DADS.US,D,20250915,000000,20.76,20.785,20.76,20.785,2283,0
+DADS.US,D,20250916,000000,20.93,20.955,20.9052,20.955,3426,0
+DADS.US,D,20250917,000000,20.942,21.0094,20.942,21.0094,2626,0
+DADS.US,D,20250918,000000,21.23,21.26,21.18,21.22,3813,0
+DADS.US,D,20250919,000000,21.21,21.2699,21.11,21.2343,4959,0
+DADS.US,D,20250922,000000,21.17,21.34,21.17,21.32,918,0
+DADS.US,D,20250923,000000,21.45,21.45,21.295,21.295,7724,0
+DADS.US,D,20250924,000000,21.48,21.48,21.375,21.375,403,0
+DADS.US,D,20250925,000000,21.1416,21.1416,21.035,21.035,3488,0
+DADS.US,D,20250926,000000,21,21,20.99,20.99,3071,0
+DADS.US,D,20250929,000000,21.1,21.275,21.1,21.275,1638,0
+DADS.US,D,20250930,000000,21.27,21.27,21.22,21.25,5978,0
+DADS.US,D,20251001,000000,21.3301,21.415,21.3301,21.415,278,0
+DADS.US,D,20251002,000000,21.621,21.78,21.621,21.7,5423,0
+DADS.US,D,20251003,000000,21.85,21.85,21.755,21.755,1216,0
+DADS.US,D,20251006,000000,21.9434,22.04,21.9434,22.04,349,0
+DADS.US,D,20251007,000000,21.873,21.915,21.873,21.915,451,0
+DADS.US,D,20251008,000000,21.99,22.15,21.99,22.085,2839,0
+DADS.US,D,20251009,000000,22.19,22.19,21.96,22.18,3396,0
+DADS.US,D,20251010,000000,22.0792,22.0792,21.8441,21.8441,1410,0
+DADS.US,D,20251013,000000,22.07,22.13,22.07,22.13,2600,0
+DADS.US,D,20251014,000000,22.0483,22.2914,22.0483,22.2914,211,0
+DADS.US,D,20251015,000000,22.33,22.4734,22.33,22.4734,1908,0
+DADS.US,D,20251016,000000,22.1928,22.1928,21.9305,21.9305,2618,0
+DADS.US,D,20251017,000000,21.8595,21.8595,21.8126,21.8126,393,0
+DADS.US,D,20251020,000000,22.17,22.32,22.15,22.15,4782,0
+DADS.US,D,20251021,000000,21.965,22.28,21.91,21.9431,5620,0
+DADS.US,D,20251022,000000,21.289,21.405,21.15,21.405,8861,0
+DADS.US,D,20251024,000000,21.94,21.96,21.89,21.96,9940,0
+DADS.US,D,20251027,000000,22.26,22.26,22.2452,22.2452,1455,0
+DADS.US,D,20251028,000000,22.5048,22.5048,22.2701,22.2701,356,0
+DADS.US,D,20251029,000000,22.21,22.21,21.99,22.055,1419,0
+DADS.US,D,20251030,000000,21.91,21.91,21.725,21.725,3094,0
+DADS.US,D,20251031,000000,21.74,21.8884,21.74,21.8884,686,0
+DADS.US,D,20251103,000000,21.869,21.93,21.86,21.93,847,0
+DADS.US,D,20251104,000000,21.441,21.48,21.34,21.34,1485,0
+DADS.US,D,20251105,000000,21.44,21.4627,21.3819,21.4627,7414,0
+DADS.US,D,20251106,000000,21.4,21.4,21.061,21.061,789,0
+DADS.US,D,20251107,000000,20.84,21.09,20.84,21.09,3868,0
+DADS.US,D,20251110,000000,21.16,21.16,21.06,21.06,673,0
+DADS.US,D,20251111,000000,20.666,20.666,20.59,20.59,9187,0
+DADS.US,D,20251112,000000,20.617,20.617,20.3665,20.415,679,0
+DADS.US,D,20251114,000000,19.74,19.74,19.525,19.525,549,0
+DADS.US,D,20251117,000000,19.3361,19.3361,19.26,19.33,3535,0
+DADS.US,D,20251118,000000,19.45,19.55,19.45,19.4815,12637,0
+DADS.US,D,20251119,000000,19.47,19.47,19.31,19.31,1064,0
+DADS.US,D,20251120,000000,19.56,19.56,19.077,19.077,176,0
+DADS.US,D,20251121,000000,19.04,19.04,18.9715,19,1513,0
+DADS.US,D,20251124,000000,19.34,19.385,19.34,19.385,1392,0
+DADS.US,D,20251126,000000,19.8,19.86,19.8,19.86,3983,0
+DADS.US,D,20251128,000000,20.14,20.14,20.0885,20.0885,1008,0
+DADS.US,D,20251201,000000,19.9085,19.9085,19.872,19.872,304,0
+DADS.US,D,20251202,000000,19.92,19.99,19.87,19.87,1549,0
+DADS.US,D,20251203,000000,19.997,19.997,19.96,19.965,919,0
+DADS.US,D,20251205,000000,19.88,19.96,19.88,19.9,1744,0
+DADS.US,D,20251208,000000,19.98,20.01,19.98,19.9855,681,0
+DADS.US,D,20251209,000000,20.31,20.31,20.22,20.22,828,0
+DADS.US,D,20251210,000000,20.2,20.319,20.1922,20.1922,1105,0
+DADS.US,D,20251212,000000,20.02,20.02,19.8641,19.8641,1100,0
+DADS.US,D,20251215,000000,19.39,19.39,19.355,19.355,396,0
+DADS.US,D,20251216,000000,19.3348,19.3577,19.3348,19.3577,138,0
+DADS.US,D,20251217,000000,19.4299,19.4299,19.105,19.105,421,0
+DADS.US,D,20251218,000000,19.2436,19.2436,19.175,19.175,568,0
+DADS.US,D,20251219,000000,19.39,19.4706,19.39,19.4706,1359,0
+DADS.US,D,20251222,000000,19.5995,19.5995,19.5352,19.5352,286,0
+DADS.US,D,20251223,000000,19.48,19.48,19.47,19.47,923,0
+DADS.US,D,20251224,000000,19.47,19.47,19.45,19.45,642,0
+DADS.US,D,20251226,000000,19.4,19.4,19.345,19.345,1753,0
+DADS.US,D,20251229,000000,19.15,19.15,19.11,19.11,2204,0
+DADS.US,D,20251230,000000,19.1,19.14,19,19,1257,0
+DADS.US,D,20251231,000000,18.935,18.94,18.935,18.94,246,0
+DADS.US,D,20260102,000000,19.33,19.33,19.325,19.325,364,0
+DADS.US,D,20260105,000000,19.74,19.74,19.705,19.705,378,0
+DADS.US,D,20260106,000000,19.68,19.6914,19.68,19.6914,1507,0
+DADS.US,D,20260107,000000,19.68,19.68,19.6,19.6,669,0
+DADS.US,D,20260108,000000,19.51,19.6363,19.51,19.6363,682,0
+DADS.US,D,20260112,000000,19.84,19.84,19.79,19.84,4360,0
+DADS.US,D,20260113,000000,19.9898,20.045,19.94,20.045,1174,0
+DADS.US,D,20260114,000000,20.2268,20.2578,20.22,20.2578,479,0
+DADS.US,D,20260115,000000,20.3599,20.39,20.25,20.275,2081,0
+DADS.US,D,20260116,000000,20.54,20.54,20.5,20.507,1667,0
+DADS.US,D,20260120,000000,20.21,20.24,20.1248,20.1248,1536,0
+DADS.US,D,20260122,000000,20.13,20.1301,20.125,20.125,328,0
+DADS.US,D,20260123,000000,20.235,20.4,20.235,20.315,4116,0
+DADS.US,D,20260126,000000,20.23,20.2822,20.2106,20.22,2610,0
+DADS.US,D,20260127,000000,20.2799,20.525,20.2799,20.5152,2149,0
+DADS.US,D,20260128,000000,20.471,20.471,20.4446,20.4446,364,0
+DADS.US,D,20260129,000000,20.11,20.19,20.07,20.1632,1509,0
+DADS.US,D,20260130,000000,19.9399,19.9399,19.77,19.8619,1809,0
+DADS.US,D,20260202,000000,19.755,19.85,19.71,19.71,3513,0
+DADS.US,D,20260203,000000,19.74,19.74,19.4385,19.585,1254,0
+DADS.US,D,20260204,000000,19.09,19.2565,19.09,19.24,2803,0
+DADS.US,D,20260205,000000,18.71,18.75,18.5387,18.5387,7889,0
+DADS.US,D,20260206,000000,19.21,19.2599,19.175,19.24,1038,0
+DADS.US,D,20260209,000000,19.402,19.485,19.402,19.485,867,0
+DADS.US,D,20260210,000000,19.53,19.53,19.46,19.485,7893,0
+DADS.US,D,20260211,000000,19.31,19.395,19.31,19.395,22245,0
+DADS.US,D,20260212,000000,19.4401,19.4401,19.24,19.24,19693,0
+DADS.US,D,20260213,000000,19.5,19.56,19.465,19.465,2148,0
+DADS.US,D,20260217,000000,19.2755,19.395,19.275,19.34,1358,0
+DADS.US,D,20260218,000000,19.36,19.36,19.2401,19.2401,8306,0

daily/us/nasdaq etfs/demz.us.txt

@@ -0,0 +1,1264 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DEMZ.US,D,20201104,000000,20.893,21.033,20.725,20.821,16512,0
+DEMZ.US,D,20201105,000000,24.871,24.871,21.122,21.252,12484,0
+DEMZ.US,D,20201106,000000,21.41,21.41,21.082,21.186,9045,0
+DEMZ.US,D,20201109,000000,21.917,21.997,21.788,21.798,7126,0
+DEMZ.US,D,20201110,000000,21.579,21.579,21.43,21.497,5746,0
+DEMZ.US,D,20201111,000000,21.49,21.554,21.41,21.517,5320,0
+DEMZ.US,D,20201112,000000,21.41,21.519,21.191,21.3,5090,0
+DEMZ.US,D,20201113,000000,21.539,21.641,21.521,21.641,5082,0
+DEMZ.US,D,20201116,000000,21.868,21.907,21.848,21.907,2375,0
+DEMZ.US,D,20201117,000000,22.355,22.355,21.798,21.867,3602,0
+DEMZ.US,D,20201118,000000,21.927,21.927,21.798,21.798,1154,0
+DEMZ.US,D,20201119,000000,21.589,21.719,21.589,21.719,1053,0
+DEMZ.US,D,20201120,000000,21.699,21.699,21.572,21.572,312,0
+DEMZ.US,D,20201123,000000,21.579,21.621,21.579,21.621,150,0
+DEMZ.US,D,20201130,000000,21.737,21.809,21.737,21.809,351,0
+DEMZ.US,D,20201201,000000,22.096,22.127,22.075,22.127,211,0
+DEMZ.US,D,20201202,000000,22.126,22.182,22.126,22.182,1720,0
+DEMZ.US,D,20201203,000000,22.236,22.236,22.126,22.126,785,0
+DEMZ.US,D,20201204,000000,22.226,22.381,22.226,22.381,127,0
+DEMZ.US,D,20201207,000000,22.424,22.424,22.397,22.397,300,0
+DEMZ.US,D,20201208,000000,22.464,22.464,22.436,22.436,459,0
+DEMZ.US,D,20201211,000000,22.405,22.405,22.405,22.405,317,0
+DEMZ.US,D,20201214,000000,22.614,22.614,22.334,22.334,2071,0
+DEMZ.US,D,20201215,000000,22.432,22.606,22.432,22.606,772,0
+DEMZ.US,D,20201216,000000,22.614,22.674,22.614,22.674,648,0
+DEMZ.US,D,20201217,000000,22.762,22.782,22.762,22.771,474,0
+DEMZ.US,D,20201221,000000,22.584,22.612,22.574,22.612,1922,0
+DEMZ.US,D,20201222,000000,22.653,22.653,22.574,22.576,3620,0
+DEMZ.US,D,20201224,000000,22.624,22.63,22.624,22.63,204,0
+DEMZ.US,D,20201228,000000,22.842,22.842,22.842,22.842,466,0
+DEMZ.US,D,20201229,000000,22.643,22.725,22.643,22.725,1058,0
+DEMZ.US,D,20201230,000000,22.782,22.782,22.713,22.77,816,0
+DEMZ.US,D,20201231,000000,22.892,22.892,22.892,22.892,106,0
+DEMZ.US,D,20210104,000000,22.603,22.623,22.603,22.622,1524,0
+DEMZ.US,D,20210105,000000,22.752,22.752,22.703,22.743,400,0
+DEMZ.US,D,20210106,000000,22.792,23.091,22.792,23.008,3968,0
+DEMZ.US,D,20210107,000000,23.161,23.301,23.161,23.299,589,0
+DEMZ.US,D,20210111,000000,23.241,23.251,23.241,23.251,295,0
+DEMZ.US,D,20210112,000000,23.271,23.377,23.251,23.377,1243,0
+DEMZ.US,D,20210113,000000,23.181,23.242,23.171,23.242,581,0
+DEMZ.US,D,20210115,000000,23.131,23.131,22.842,22.903,3411,0
+DEMZ.US,D,20210121,000000,23.361,23.421,23.361,23.401,1879,0
+DEMZ.US,D,20210122,000000,23.221,23.25,23.197,23.197,2251,0
+DEMZ.US,D,20210125,000000,22.912,22.912,22.912,22.912,607,0
+DEMZ.US,D,20210126,000000,23.111,23.111,23.111,23.111,196,0
+DEMZ.US,D,20210127,000000,22.631,22.631,22.624,22.624,454,0
+DEMZ.US,D,20210128,000000,22.937,22.937,22.847,22.847,416,0
+DEMZ.US,D,20210129,000000,22.314,22.314,22.314,22.314,1254,0
+DEMZ.US,D,20210201,000000,22.443,22.797,22.443,22.759,787,0
+DEMZ.US,D,20210202,000000,23.231,23.231,23.141,23.141,716,0
+DEMZ.US,D,20210203,000000,23.161,23.241,23.161,23.221,676,0
+DEMZ.US,D,20210204,000000,23.361,23.52,23.361,23.515,2742,0
+DEMZ.US,D,20210208,000000,23.809,23.879,23.787,23.879,1233,0
+DEMZ.US,D,20210209,000000,24.027,24.039,23.974,23.974,3191,0
+DEMZ.US,D,20210210,000000,24.138,24.138,24.138,24.138,522,0
+DEMZ.US,D,20210211,000000,24.049,24.218,24.049,24.15,1017,0
+DEMZ.US,D,20210212,000000,24.298,24.298,24.158,24.245,580,0
+DEMZ.US,D,20210216,000000,24.198,24.198,24.198,24.198,483,0
+DEMZ.US,D,20210217,000000,23.949,24.128,23.949,24.128,1891,0
+DEMZ.US,D,20210218,000000,23.929,24.071,23.929,24.071,406,0
+DEMZ.US,D,20210222,000000,23.869,23.971,23.869,23.939,1710,0
+DEMZ.US,D,20210223,000000,23.794,23.994,23.68,23.991,1098,0
+DEMZ.US,D,20210224,000000,24.098,24.198,24.098,24.198,1172,0
+DEMZ.US,D,20210226,000000,23.59,23.947,23.581,23.581,2486,0
+DEMZ.US,D,20210302,000000,23.929,23.929,23.929,23.929,544,0
+DEMZ.US,D,20210303,000000,23.809,23.849,23.639,23.639,2363,0
+DEMZ.US,D,20210304,000000,22.982,23.336,22.982,23.174,2402,0
+DEMZ.US,D,20210305,000000,23.62,23.62,23.586,23.586,149,0
+DEMZ.US,D,20210308,000000,23.69,23.72,23.62,23.62,905,0
+DEMZ.US,D,20210310,000000,23.96,23.96,23.876,23.876,530,0
+DEMZ.US,D,20210312,000000,24.079,24.079,24.079,24.079,222,0
+DEMZ.US,D,20210315,000000,24.248,24.248,24.148,24.148,225,0
+DEMZ.US,D,20210317,000000,25.873,25.873,24.128,24.268,23157,0
+DEMZ.US,D,20210318,000000,24.128,24.228,24.089,24.089,763,0
+DEMZ.US,D,20210319,000000,24.089,24.089,24.049,24.049,484,0
+DEMZ.US,D,20210322,000000,24.079,24.138,24.079,24.128,966,0
+DEMZ.US,D,20210325,000000,24.069,24.069,24.069,24.069,376,0
+DEMZ.US,D,20210329,000000,24.368,24.368,24.368,24.368,453,0
+DEMZ.US,D,20210331,000000,24.617,24.617,24.539,24.539,550,0
+DEMZ.US,D,20210401,000000,24.727,24.757,24.727,24.757,787,0
+DEMZ.US,D,20210405,000000,24.906,24.926,24.906,24.926,448,0
+DEMZ.US,D,20210408,000000,25.275,25.285,25.255,25.284,3337,0
+DEMZ.US,D,20210414,000000,25.544,25.544,25.522,25.522,456,0
+DEMZ.US,D,20210415,000000,25.813,25.813,25.813,25.813,476,0
+DEMZ.US,D,20210416,000000,25.942,25.943,25.913,25.923,826,0
+DEMZ.US,D,20210419,000000,25.943,25.943,25.943,25.943,322,0
+DEMZ.US,D,20210422,000000,25.923,25.923,25.755,25.788,1134,0
+DEMZ.US,D,20210423,000000,26.122,26.132,26.093,26.093,512,0
+DEMZ.US,D,20210426,000000,26.093,26.093,26.093,26.093,363,0
+DEMZ.US,D,20210429,000000,26.311,26.354,26.292,26.354,754,0
+DEMZ.US,D,20210430,000000,26.152,26.172,26.097,26.097,7276,0
+DEMZ.US,D,20210504,000000,25.963,26.107,25.943,26.107,3862,0
+DEMZ.US,D,20210505,000000,26.207,26.252,26.129,26.129,1013,0
+DEMZ.US,D,20210507,000000,26.491,26.491,26.332,26.49,698,0
+DEMZ.US,D,20210510,000000,26.471,26.471,26.307,26.307,1444,0
+DEMZ.US,D,20210511,000000,25.843,26.063,25.793,25.933,3119,0
+DEMZ.US,D,20210512,000000,25.604,25.604,25.454,25.454,306,0
+DEMZ.US,D,20210513,000000,25.774,25.828,25.774,25.828,4192,0
+DEMZ.US,D,20210514,000000,26.083,26.197,26.083,26.197,431,0
+DEMZ.US,D,20210517,000000,26.013,26.053,26.013,26.053,294,0
+DEMZ.US,D,20210519,000000,26.059,26.059,25.464,25.752,4842,0
+DEMZ.US,D,20210521,000000,26.122,26.122,26.043,26.043,550,0
+DEMZ.US,D,20210525,000000,26.362,26.362,26.25,26.25,418,0
+DEMZ.US,D,20210526,000000,26.312,26.322,26.312,26.322,222,0
+DEMZ.US,D,20210527,000000,26.471,26.471,26.392,26.405,2134,0
+DEMZ.US,D,20210528,000000,26.551,26.571,26.551,26.571,563,0
+DEMZ.US,D,20210601,000000,26.452,26.461,26.452,26.461,347,0
+DEMZ.US,D,20210602,000000,26.561,26.561,26.561,26.561,477,0
+DEMZ.US,D,20210603,000000,26.476,26.476,26.429,26.429,101,0
+DEMZ.US,D,20210604,000000,26.611,26.655,26.611,26.655,479,0
+DEMZ.US,D,20210607,000000,26.631,26.631,26.583,26.583,1906,0
+DEMZ.US,D,20210608,000000,26.551,26.87,26.551,26.624,2343,0
+DEMZ.US,D,20210609,000000,26.661,26.671,26.62,26.62,1427,0
+DEMZ.US,D,20210610,000000,26.647,26.742,26.647,26.742,215,0
+DEMZ.US,D,20210611,000000,26.81,26.899,26.81,26.899,223,0
+DEMZ.US,D,20210614,000000,26.895,26.926,26.834,26.926,515,0
+DEMZ.US,D,20210615,000000,26.9,26.9,26.851,26.851,3907,0
+DEMZ.US,D,20210617,000000,26.701,26.81,26.701,26.766,1337,0
+DEMZ.US,D,20210618,000000,26.56,26.56,26.501,26.501,2375,0
+DEMZ.US,D,20210621,000000,26.671,26.671,26.671,26.671,234,0
+DEMZ.US,D,20210622,000000,26.681,26.986,26.681,26.986,399,0
+DEMZ.US,D,20210623,000000,27.02,27.02,26.943,26.943,104,0
+DEMZ.US,D,20210624,000000,27.1,27.1,27.095,27.095,101,0
+DEMZ.US,D,20210625,000000,27.229,27.229,27.229,27.229,115,0
+DEMZ.US,D,20210628,000000,28.226,29.162,27.299,27.419,2883,0
+DEMZ.US,D,20210629,000000,27.498,27.498,27.457,27.457,357,0
+DEMZ.US,D,20210630,000000,27.349,27.379,27.349,27.364,657,0
+DEMZ.US,D,20210701,000000,27.459,27.518,27.459,27.518,708,0
+DEMZ.US,D,20210706,000000,27.493,27.563,27.493,27.563,1031,0
+DEMZ.US,D,20210707,000000,27.677,27.677,27.668,27.668,315,0
+DEMZ.US,D,20210709,000000,27.607,27.693,27.607,27.693,277,0
+DEMZ.US,D,20210712,000000,27.748,27.748,27.718,27.718,327,0
+DEMZ.US,D,20210713,000000,27.658,27.658,27.635,27.635,225,0
+DEMZ.US,D,20210714,000000,27.658,27.728,27.658,27.687,1703,0
+DEMZ.US,D,20210715,000000,27.598,27.625,27.528,27.528,1253,0
+DEMZ.US,D,20210716,000000,27.289,27.303,27.289,27.303,149,0
+DEMZ.US,D,20210719,000000,27.01,27.12,26.743,26.944,10499,0
+DEMZ.US,D,20210721,000000,27.454,27.488,27.449,27.488,1116,0
+DEMZ.US,D,20210723,000000,27.738,27.738,27.738,27.738,151,0
+DEMZ.US,D,20210803,000000,28.067,28.131,28.067,28.131,1037,0
+DEMZ.US,D,20210804,000000,28.156,28.156,28.156,28.156,187,0
+DEMZ.US,D,20210806,000000,28.356,28.356,28.349,28.349,118,0
+DEMZ.US,D,20210809,000000,28.476,28.476,28.476,28.476,281,0
+DEMZ.US,D,20210812,000000,28.266,28.321,28.266,28.321,343,0
+DEMZ.US,D,20210813,000000,28.416,28.436,28.416,28.436,528,0
+DEMZ.US,D,20210816,000000,28.406,28.406,28.406,28.406,439,0
+DEMZ.US,D,20210818,000000,28.386,28.386,28.336,28.336,309,0
+DEMZ.US,D,20210824,000000,28.61,28.61,28.585,28.585,211,0
+DEMZ.US,D,20210827,000000,28.864,28.934,28.844,28.866,12202,0
+DEMZ.US,D,20210830,000000,29.053,29.053,28.999,28.999,108,0
+DEMZ.US,D,20210831,000000,29.014,29.014,29.014,29.014,305,0
+DEMZ.US,D,20210908,000000,29.871,29.871,29.114,29.173,1357,0
+DEMZ.US,D,20210909,000000,29.104,29.124,29.104,29.114,585,0
+DEMZ.US,D,20210910,000000,28.934,28.934,28.934,28.934,231,0
+DEMZ.US,D,20210913,000000,28.755,28.834,28.755,28.834,423,0
+DEMZ.US,D,20210914,000000,28.655,28.722,28.655,28.722,246,0
+DEMZ.US,D,20210915,000000,28.655,28.814,28.655,28.814,827,0
+DEMZ.US,D,20210917,000000,28.565,28.565,28.558,28.558,121,0
+DEMZ.US,D,20210920,000000,28.276,28.276,27.947,28.047,2113,0
+DEMZ.US,D,20210921,000000,28.122,28.246,28.077,28.077,756,0
+DEMZ.US,D,20210922,000000,27.967,28.146,27.937,28.146,2500,0
+DEMZ.US,D,20210923,000000,28.515,28.52,28.485,28.485,1157,0
+DEMZ.US,D,20210924,000000,28.535,28.553,28.515,28.553,1791,0
+DEMZ.US,D,20210927,000000,28.535,28.535,28.505,28.505,616,0
+DEMZ.US,D,20210928,000000,27.938,27.938,27.837,27.857,3907,0
+DEMZ.US,D,20210929,000000,28.156,28.156,27.962,27.977,2609,0
+DEMZ.US,D,20210930,000000,28.186,28.216,27.718,27.718,6267,0
+DEMZ.US,D,20211001,000000,28.416,28.416,27.773,28.078,10387,0
+DEMZ.US,D,20211004,000000,28.914,28.914,27.498,27.587,16479,0
+DEMZ.US,D,20211005,000000,28.047,28.047,27.608,27.907,4068,0
+DEMZ.US,D,20211006,000000,27.817,27.873,27.578,27.873,9004,0
+DEMZ.US,D,20211007,000000,28.216,28.346,28.067,28.276,9445,0
+DEMZ.US,D,20211008,000000,28.246,28.246,27.917,27.917,1297,0
+DEMZ.US,D,20211011,000000,28.416,28.416,27.747,27.747,2054,0
+DEMZ.US,D,20211012,000000,28.087,28.087,27.678,27.738,11422,0
+DEMZ.US,D,20211013,000000,27.887,27.887,27.658,27.785,8948,0
+DEMZ.US,D,20211014,000000,27.927,28.426,27.927,28.381,2834,0
+DEMZ.US,D,20211015,000000,28.984,28.984,28.386,28.386,13886,0
+DEMZ.US,D,20211018,000000,28.585,28.585,28.386,28.482,5166,0
+DEMZ.US,D,20211019,000000,28.705,28.725,28.555,28.725,9349,0
+DEMZ.US,D,20211020,000000,28.834,28.924,28.789,28.924,2802,0
+DEMZ.US,D,20211021,000000,29.024,29.024,28.776,28.887,10183,0
+DEMZ.US,D,20211022,000000,29.054,29.054,28.839,28.909,6030,0
+DEMZ.US,D,20211025,000000,29.004,29.034,28.864,29.004,18100,0
+DEMZ.US,D,20211026,000000,29.153,29.153,28.914,28.949,4521,0
+DEMZ.US,D,20211027,000000,28.974,28.974,28.635,28.635,2843,0
+DEMZ.US,D,20211028,000000,28.984,28.984,28.675,28.824,4792,0
+DEMZ.US,D,20211029,000000,29.014,29.014,28.715,28.824,12335,0
+DEMZ.US,D,20211101,000000,28.874,28.974,28.862,28.974,4486,0
+DEMZ.US,D,20211102,000000,28.914,29.213,28.914,29.213,2822,0
+DEMZ.US,D,20211103,000000,29.084,29.263,29.024,29.243,3623,0
+DEMZ.US,D,20211104,000000,29.333,29.453,29.323,29.393,11283,0
+DEMZ.US,D,20211105,000000,29.891,29.891,29.602,29.652,3492,0
+DEMZ.US,D,20211108,000000,30.071,30.071,29.692,29.782,10907,0
+DEMZ.US,D,20211109,000000,29.901,29.901,29.682,29.782,10737,0
+DEMZ.US,D,20211110,000000,29.961,29.961,29.532,29.582,7427,0
+DEMZ.US,D,20211111,000000,30.021,30.021,29.542,29.592,6439,0
+DEMZ.US,D,20211112,000000,29.742,29.831,29.622,29.792,6541,0
+DEMZ.US,D,20211115,000000,29.971,30.131,29.722,29.722,7532,0
+DEMZ.US,D,20211116,000000,30.021,30.021,29.742,29.911,17081,0
+DEMZ.US,D,20211117,000000,30.081,30.081,29.772,29.792,3482,0
+DEMZ.US,D,20211118,000000,30.609,30.609,29.672,29.802,7348,0
+DEMZ.US,D,20211119,000000,29.911,30.001,29.812,29.996,5297,0
+DEMZ.US,D,20211122,000000,30.091,30.091,29.961,29.981,3338,0
+DEMZ.US,D,20211123,000000,30.011,30.011,29.632,29.762,3891,0
+DEMZ.US,D,20211124,000000,29.822,29.841,29.662,29.831,6244,0
+DEMZ.US,D,20211126,000000,29.831,30.021,29.313,29.316,12488,0
+DEMZ.US,D,20211129,000000,29.762,29.921,29.552,29.921,6789,0
+DEMZ.US,D,20211130,000000,30.43,30.43,29.253,29.253,6752,0
+DEMZ.US,D,20211201,000000,29.512,29.524,28.735,28.735,11721,0
+DEMZ.US,D,20211202,000000,28.585,29.203,28.585,29.043,5970,0
+DEMZ.US,D,20211203,000000,29.303,29.303,28.615,28.904,18057,0
+DEMZ.US,D,20211206,000000,29.253,29.383,28.964,29.308,10603,0
+DEMZ.US,D,20211207,000000,29.682,29.916,29.639,29.881,7981,0
+DEMZ.US,D,20211208,000000,29.981,30.011,29.836,30.011,3592,0
+DEMZ.US,D,20211209,000000,30.121,30.121,29.632,29.672,10851,0
+DEMZ.US,D,20211210,000000,29.881,30.161,29.722,30.161,12060,0
+DEMZ.US,D,20211213,000000,29.931,29.931,29.662,29.722,6895,0
+DEMZ.US,D,20211214,000000,29.702,29.702,29.134,29.363,8851,0
+DEMZ.US,D,20211215,000000,29.473,29.871,29.223,29.871,10178,0
+DEMZ.US,D,20211216,000000,29.911,29.911,29.512,29.512,6426,0
+DEMZ.US,D,20211217,000000,29.762,29.762,29.074,29.074,9558,0
+DEMZ.US,D,20211220,000000,29.363,29.363,28.642,28.924,13407,0
+DEMZ.US,D,20211221,000000,29.223,29.473,29.094,29.473,10345,0
+DEMZ.US,D,20211222,000000,29.492,29.682,29.378,29.664,10635,0
+DEMZ.US,D,20211223,000000,29.861,29.971,29.861,29.901,3591,0
+DEMZ.US,D,20211227,000000,30.031,30.329,29.911,30.329,4903,0
+DEMZ.US,D,20211228,000000,30.48,30.48,30.33,30.33,2599,0
+DEMZ.US,D,20211229,000000,30.16,30.16,29.77,29.89,6069,0
+DEMZ.US,D,20211230,000000,30.12,30.12,29.74,29.74,5621,0
+DEMZ.US,D,20211231,000000,29.79,29.815,29.69,29.725,4534,0
+DEMZ.US,D,20220103,000000,30.4,30.4,29.55,29.655,8315,0
+DEMZ.US,D,20220104,000000,29.88,29.88,29.58,29.72,16214,0
+DEMZ.US,D,20220105,000000,29.53,29.5599,29,29,6787,0
+DEMZ.US,D,20220106,000000,29.01,29.12,28.8793,29.09,6096,0
+DEMZ.US,D,20220107,000000,29.38,29.38,28.74,28.74,14256,0
+DEMZ.US,D,20220110,000000,28.82,28.84,28.21,28.84,15292,0
+DEMZ.US,D,20220111,000000,28.68,28.6812,28.42,28.6812,6093,0
+DEMZ.US,D,20220112,000000,28.79,28.98,28.79,28.94,1311,0
+DEMZ.US,D,20220113,000000,29.12,29.12,28.58,28.58,6047,0
+DEMZ.US,D,20220114,000000,28.47,28.47,28.2201,28.3,9277,0
+DEMZ.US,D,20220118,000000,28.71,28.71,27.91,27.97,11611,0
+DEMZ.US,D,20220119,000000,28.13,28.13,27.55,27.55,9134,0
+DEMZ.US,D,20220120,000000,27.6,28.03,27.2,27.2,13841,0
+DEMZ.US,D,20220121,000000,27.01,27.26,26.73,26.73,7537,0
+DEMZ.US,D,20220124,000000,27.46,27.46,25.96,26.67,22642,0
+DEMZ.US,D,20220125,000000,26.64,26.7,26.22,26.64,17073,0
+DEMZ.US,D,20220126,000000,27.06,27.06,26.5,26.5,4194,0
+DEMZ.US,D,20220127,000000,26.77,26.786,26.095,26.165,6507,0
+DEMZ.US,D,20220128,000000,26.05,26.758,25.91,26.758,3316,0
+DEMZ.US,D,20220131,000000,26.98,27.41,26.84,27.41,8595,0
+DEMZ.US,D,20220201,000000,27.53,27.53,27.2388,27.51,9316,0
+DEMZ.US,D,20220202,000000,28.63,28.63,27.51,27.78,5630,0
+DEMZ.US,D,20220203,000000,27.96,27.96,27.15,27.21,4264,0
+DEMZ.US,D,20220204,000000,27.19,27.245,26.9299,27.23,7103,0
+DEMZ.US,D,20220207,000000,27.4,27.4,26.99,26.99,4550,0
+DEMZ.US,D,20220208,000000,27.05,27.23,27.05,27.1,1479,0
+DEMZ.US,D,20220209,000000,28.19,28.19,27.61,27.76,2412,0
+DEMZ.US,D,20220210,000000,27.57,27.765,27.3207,27.3207,2732,0
+DEMZ.US,D,20220211,000000,27.4,27.4,26.73,26.85,2769,0
+DEMZ.US,D,20220214,000000,26.52,26.72,26.46,26.49,9690,0
+DEMZ.US,D,20220215,000000,27.11,27.11,26.86,26.98,3299,0
+DEMZ.US,D,20220216,000000,27.19,27.19,26.69,26.7245,3251,0
+DEMZ.US,D,20220217,000000,26.86,26.86,26.52,26.52,2220,0
+DEMZ.US,D,20220218,000000,26.78,26.78,26.23,26.42,9543,0
+DEMZ.US,D,20220222,000000,26.29,26.29,26,26.06,6074,0
+DEMZ.US,D,20220223,000000,26.36,26.36,25.6299,25.63,15722,0
+DEMZ.US,D,20220224,000000,25,26.12,25,26.12,11718,0
+DEMZ.US,D,20220225,000000,26.24,26.65,26.2072,26.57,4130,0
+DEMZ.US,D,20220228,000000,26.44,26.44,26.28,26.28,4260,0
+DEMZ.US,D,20220301,000000,26.55,26.55,25.87,25.9102,4812,0
+DEMZ.US,D,20220302,000000,26.43,26.54,26.43,26.49,1275,0
+DEMZ.US,D,20220303,000000,26.72,26.72,26.3293,26.33,2100,0
+DEMZ.US,D,20220304,000000,26.14,26.14,25.8019,25.81,2629,0
+DEMZ.US,D,20220307,000000,25.93,25.93,25.09,25.09,5911,0
+DEMZ.US,D,20220308,000000,25.94,25.94,24.85,25.07,5469,0
+DEMZ.US,D,20220309,000000,25.56,25.64,25.56,25.64,1761,0
+DEMZ.US,D,20220310,000000,25.36,25.42,25.12,25.42,2459,0
+DEMZ.US,D,20220311,000000,25.46,25.46,25.165,25.165,1779,0
+DEMZ.US,D,20220314,000000,25.11,25.11,24.75,24.84,3283,0
+DEMZ.US,D,20220315,000000,25.11,25.49,25.11,25.49,4907,0
+DEMZ.US,D,20220316,000000,25.83,26.05,25.7625,26.05,2351,0
+DEMZ.US,D,20220317,000000,26.09,26.29,26.04,26.29,3216,0
+DEMZ.US,D,20220318,000000,26.11,26.86,26.11,26.85,7743,0
+DEMZ.US,D,20220321,000000,26.84,26.8899,26.5,26.63,4500,0
+DEMZ.US,D,20220322,000000,26.78,26.94,26.78,26.87,1622,0
+DEMZ.US,D,20220323,000000,26.79,26.79,26.43,26.43,7459,0
+DEMZ.US,D,20220324,000000,26.74,26.82,26.5109,26.82,3793,0
+DEMZ.US,D,20220325,000000,27.07,27.07,26.73,26.7665,1530,0
+DEMZ.US,D,20220328,000000,26.95,26.95,26.8191,26.9,2515,0
+DEMZ.US,D,20220329,000000,27.75,27.75,27.4742,27.685,2988,0
+DEMZ.US,D,20220330,000000,27.64,27.64,27.405,27.405,1956,0
+DEMZ.US,D,20220331,000000,27.4,27.4,27.2,27.2,2867,0
+DEMZ.US,D,20220401,000000,27.16,27.16,26.76,26.97,5258,0
+DEMZ.US,D,20220404,000000,26.95,27.1199,26.95,27.06,4080,0
+DEMZ.US,D,20220405,000000,27.09,27.09,26.72,26.72,8888,0
+DEMZ.US,D,20220406,000000,26.51,26.64,26.49,26.63,1658,0
+DEMZ.US,D,20220407,000000,26.65,26.93,26.54,26.93,1106,0
+DEMZ.US,D,20220408,000000,26.83,26.83,26.64,26.74,710,0
+DEMZ.US,D,20220411,000000,26.36,26.4,26.26,26.26,3439,0
+DEMZ.US,D,20220412,000000,26.33,26.33,26,26.06,2701,0
+DEMZ.US,D,20220413,000000,26.12,26.24,26.06,26.23,1342,0
+DEMZ.US,D,20220414,000000,26.43,26.43,25.98,25.98,7792,0
+DEMZ.US,D,20220418,000000,26.13,26.13,25.7,25.73,3112,0
+DEMZ.US,D,20220419,000000,26,26.32,26,26.2944,3561,0
+DEMZ.US,D,20220420,000000,26.56,26.7,26.4711,26.62,1529,0
+DEMZ.US,D,20220421,000000,26.9,26.9,26.295,26.35,7229,0
+DEMZ.US,D,20220422,000000,26.035,26.035,25.73,25.73,11635,0
+DEMZ.US,D,20220425,000000,25.4,25.94,25.36,25.93,2723,0
+DEMZ.US,D,20220426,000000,25.79,25.79,25.2276,25.2276,7012,0
+DEMZ.US,D,20220427,000000,25.14,25.49,25.14,25.25,3369,0
+DEMZ.US,D,20220428,000000,25.26,25.8628,25.26,25.78,1668,0
+DEMZ.US,D,20220429,000000,25.49,25.59,24.89,24.89,5664,0
+DEMZ.US,D,20220502,000000,24.8,24.93,24.44,24.93,2005,0
+DEMZ.US,D,20220503,000000,25.14,25.14,25.14,25.14,174,0
+DEMZ.US,D,20220504,000000,25.32,25.96,25.13,25.96,1428,0
+DEMZ.US,D,20220505,000000,25.28,25.28,24.9144,25.28,4039,0
+DEMZ.US,D,20220506,000000,24.93,24.93,24.67,24.72,2066,0
+DEMZ.US,D,20220509,000000,24.31,24.31,24.04,24.04,856,0
+DEMZ.US,D,20220510,000000,24.36,24.42,23.7891,23.97,3658,0
+DEMZ.US,D,20220511,000000,24.23,24.23,23.75,23.75,909,0
+DEMZ.US,D,20220512,000000,23.6,23.87,23.5,23.87,2926,0
+DEMZ.US,D,20220513,000000,24.05,24.51,24.05,24.41,1359,0
+DEMZ.US,D,20220516,000000,24.45,24.45,24.23,24.28,2352,0
+DEMZ.US,D,20220517,000000,24.66,24.78,24.66,24.78,749,0
+DEMZ.US,D,20220518,000000,24.49,24.49,23.69,23.69,1956,0
+DEMZ.US,D,20220519,000000,23.62,23.6919,23.55,23.69,2499,0
+DEMZ.US,D,20220520,000000,23.64,23.66,23.07,23.48,6796,0
+DEMZ.US,D,20220523,000000,23.9135,23.96,23.87,23.96,2185,0
+DEMZ.US,D,20220524,000000,23.83,23.84,23.46,23.84,666,0
+DEMZ.US,D,20220525,000000,23.8,24.07,23.8,24.07,811,0
+DEMZ.US,D,20220526,000000,24.42,24.58,24.42,24.58,466,0
+DEMZ.US,D,20220527,000000,24.63,25.16,24.63,25.16,3539,0
+DEMZ.US,D,20220531,000000,25.19,25.19,24.825,25.03,2855,0
+DEMZ.US,D,20220601,000000,25.03,25.03,24.52,24.67,2284,0
+DEMZ.US,D,20220602,000000,24.78,25.43,24.77,25.43,1235,0
+DEMZ.US,D,20220603,000000,25.0699,25.13,25.04,25.13,9305,0
+DEMZ.US,D,20220606,000000,25.37,25.37,25.0411,25.0411,3157,0
+DEMZ.US,D,20220607,000000,24.74,25.27,24.74,25.15,518,0
+DEMZ.US,D,20220608,000000,25,25,24.97,24.98,1756,0
+DEMZ.US,D,20220609,000000,24.8401,24.8401,24.36,24.36,1111,0
+DEMZ.US,D,20220610,000000,24,24,23.7545,23.83,995,0
+DEMZ.US,D,20220613,000000,23.61,23.61,22.88,22.9,1506,0
+DEMZ.US,D,20220614,000000,22.81,22.81,22.6814,22.77,1073,0
+DEMZ.US,D,20220615,000000,23.0958,23.0958,22.81,23.05,719,0
+DEMZ.US,D,20220616,000000,22.66,22.66,22.22,22.32,2402,0
+DEMZ.US,D,20220617,000000,22.43,22.43,22,22,453,0
+DEMZ.US,D,20220621,000000,22.48,22.7599,22.48,22.74,11540,0
+DEMZ.US,D,20220622,000000,22.63,22.83,22.63,22.83,815,0
+DEMZ.US,D,20220623,000000,22.85,23.09,22.85,23.09,785,0
+DEMZ.US,D,20220624,000000,23.36,23.96,23.36,23.96,1476,0
+DEMZ.US,D,20220627,000000,24.01,24.01,23.66,23.7221,3399,0
+DEMZ.US,D,20220628,000000,23.52,23.52,23.3,23.3,489,0
+DEMZ.US,D,20220629,000000,23.37,23.37,23.08,23.17,1902,0
+DEMZ.US,D,20220630,000000,23.01,23.2,22.93,23.1,6826,0
+DEMZ.US,D,20220701,000000,23.0551,23.3,23.0551,23.3,1754,0
+DEMZ.US,D,20220705,000000,23.33,23.33,23.33,23.33,349,0
+DEMZ.US,D,20220706,000000,23.44,23.44,23.27,23.41,1776,0
+DEMZ.US,D,20220707,000000,23.61,23.71,23.6,23.71,930,0
+DEMZ.US,D,20220708,000000,23.7,23.77,23.65,23.65,1974,0
+DEMZ.US,D,20220711,000000,23.67,23.67,23.3711,23.45,1887,0
+DEMZ.US,D,20220712,000000,23.51,23.51,23.14,23.32,835,0
+DEMZ.US,D,20220713,000000,23.06,23.15,22.95,23.1,1639,0
+DEMZ.US,D,20220714,000000,22.99,23.04,22.855,23.04,4076,0
+DEMZ.US,D,20220715,000000,23.39,23.54,23.39,23.54,768,0
+DEMZ.US,D,20220718,000000,23.77,23.77,23.27,23.34,548,0
+DEMZ.US,D,20220719,000000,23.57,24.06,23.57,24.06,2279,0
+DEMZ.US,D,20220720,000000,24.01,24.24,24.01,24.18,1394,0
+DEMZ.US,D,20220721,000000,24.31,24.58,24.31,24.58,3170,0
+DEMZ.US,D,20220722,000000,24.6,24.6,24.33,24.46,7599,0
+DEMZ.US,D,20220725,000000,24.31,24.34,24.24,24.34,2108,0
+DEMZ.US,D,20220726,000000,24.13,24.16,24.08,24.08,2594,0
+DEMZ.US,D,20220727,000000,24.29,24.74,24.29,24.72,2229,0
+DEMZ.US,D,20220728,000000,24.53,25.2,24.52,25.06,1808,0
+DEMZ.US,D,20220729,000000,25.21,25.38,25.11,25.36,5477,0
+DEMZ.US,D,20220801,000000,25.53,25.53,25.35,25.41,5452,0
+DEMZ.US,D,20220802,000000,25.32,25.34,25.25,25.25,6316,0
+DEMZ.US,D,20220803,000000,25.4101,25.73,25.4101,25.69,1200,0
+DEMZ.US,D,20220804,000000,25.72,25.76,25.59,25.76,9295,0
+DEMZ.US,D,20220805,000000,25.73,25.73,25.45,25.7,1709,0
+DEMZ.US,D,20220808,000000,25.93,25.93,25.57,25.65,4549,0
+DEMZ.US,D,20220809,000000,25.5,25.5,25.35,25.4,2267,0
+DEMZ.US,D,20220810,000000,25.81,25.95,25.795,25.95,3658,0
+DEMZ.US,D,20220811,000000,26.25,26.25,25.93,25.99,1402,0
+DEMZ.US,D,20220812,000000,26.18,26.45,26.14,26.45,3570,0
+DEMZ.US,D,20220815,000000,26.39,26.63,26.39,26.61,2980,0
+DEMZ.US,D,20220816,000000,26.6,26.83,26.56,26.78,4511,0
+DEMZ.US,D,20220817,000000,26.54,26.615,26.46,26.54,3598,0
+DEMZ.US,D,20220818,000000,26.68,26.71,26.68,26.71,2290,0
+DEMZ.US,D,20220819,000000,26.61,26.61,26.31,26.34,3528,0
+DEMZ.US,D,20220822,000000,26.1,26.1,25.6701,25.73,9658,0
+DEMZ.US,D,20220823,000000,25.71,25.71,25.58,25.58,2198,0
+DEMZ.US,D,20220824,000000,25.6,25.68,25.6,25.68,4638,0
+DEMZ.US,D,20220825,000000,25.635,25.98,25.635,25.98,775,0
+DEMZ.US,D,20220826,000000,26.11,26.11,25.08,25.08,1636,0
+DEMZ.US,D,20220829,000000,24.98,24.98,24.8497,24.85,2344,0
+DEMZ.US,D,20220830,000000,25.05,25.05,24.58,24.65,1800,0
+DEMZ.US,D,20220831,000000,24.78,24.78,24.45,24.45,2936,0
+DEMZ.US,D,20220901,000000,24.35,24.47,24.1486,24.47,10426,0
+DEMZ.US,D,20220902,000000,24.74,24.74,24.06,24.19,4658,0
+DEMZ.US,D,20220906,000000,24.32,24.32,24.01,24.14,5558,0
+DEMZ.US,D,20220907,000000,24.27,24.66,24.27,24.66,1463,0
+DEMZ.US,D,20220908,000000,24.7,24.94,24.4607,24.94,3006,0
+DEMZ.US,D,20220909,000000,25.1373,25.23,25.1373,25.23,1452,0
+DEMZ.US,D,20220912,000000,25.42,25.48,25.33,25.48,3409,0
+DEMZ.US,D,20220913,000000,25,25,24.44,24.46,1348,0
+DEMZ.US,D,20220914,000000,24.58,24.58,24.32,24.44,3491,0
+DEMZ.US,D,20220915,000000,24.28,24.28,24.1397,24.17,1826,0
+DEMZ.US,D,20220916,000000,23.99,23.99,23.77,23.9,1826,0
+DEMZ.US,D,20220919,000000,23.66,24.03,23.66,24.03,1397,0
+DEMZ.US,D,20220920,000000,23.96,23.96,23.71,23.74,1070,0
+DEMZ.US,D,20220921,000000,23.91,23.91,23.35,23.35,2188,0
+DEMZ.US,D,20220922,000000,23.1713,23.1713,23,23.03,2694,0
+DEMZ.US,D,20220923,000000,22.82,22.82,22.5,22.71,4256,0
+DEMZ.US,D,20220926,000000,22.7263,22.7263,22.4099,22.44,2527,0
+DEMZ.US,D,20220927,000000,22.78,22.83,22.4,22.44,9545,0
+DEMZ.US,D,20220928,000000,22.4,22.76,22.4,22.76,701,0
+DEMZ.US,D,20220929,000000,22.3614,22.37,22.23,22.2509,1970,0
+DEMZ.US,D,20220930,000000,22.295,22.295,21.95,21.95,2830,0
+DEMZ.US,D,20221003,000000,22.24,22.57,22.24,22.57,1047,0
+DEMZ.US,D,20221004,000000,23.2091,23.29,23.0901,23.29,1482,0
+DEMZ.US,D,20221005,000000,23.08,23.28,22.89,23.21,3929,0
+DEMZ.US,D,20221006,000000,23.03,23.07,22.92,22.92,1980,0
+DEMZ.US,D,20221007,000000,22.74,22.74,22.28,22.28,637,0
+DEMZ.US,D,20221010,000000,22.41,22.41,22.08,22.08,742,0
+DEMZ.US,D,20221011,000000,21.79,22.14,21.79,21.9,485,0
+DEMZ.US,D,20221012,000000,21.83,21.83,21.77,21.77,424,0
+DEMZ.US,D,20221013,000000,21.34,22.3,21.3399,22.3,3174,0
+DEMZ.US,D,20221014,000000,21.99,21.99,21.8,21.8,1069,0
+DEMZ.US,D,20221017,000000,22.33,22.33,22.3195,22.32,1263,0
+DEMZ.US,D,20221018,000000,22.59,22.59,22.59,22.59,526,0
+DEMZ.US,D,20221019,000000,22.43,22.43,22.1668,22.18,944,0
+DEMZ.US,D,20221020,000000,22.3,22.3,22.1,22.1,532,0
+DEMZ.US,D,20221021,000000,22.36,22.59,22.195,22.59,6210,0
+DEMZ.US,D,20221024,000000,22.6,22.75,22.59,22.75,435,0
+DEMZ.US,D,20221025,000000,22.85,23.2228,22.85,23.2228,4486,0
+DEMZ.US,D,20221026,000000,23.28,23.54,23.27,23.27,8399,0
+DEMZ.US,D,20221027,000000,23.45,23.45,23.36,23.36,1281,0
+DEMZ.US,D,20221028,000000,23.98,23.98,23.98,23.98,138,0
+DEMZ.US,D,20221031,000000,23.94,23.94,23.83,23.86,1467,0
+DEMZ.US,D,20221101,000000,24.11,24.11,23.85,23.93,1502,0
+DEMZ.US,D,20221102,000000,23.79,23.91,23.21,23.21,541,0
+DEMZ.US,D,20221103,000000,23.18,23.18,23.02,23.02,367,0
+DEMZ.US,D,20221104,000000,23.18,23.44,23.14,23.44,1334,0
+DEMZ.US,D,20221107,000000,23.62,23.67,22.88,22.88,9011,0
+DEMZ.US,D,20221108,000000,23.63,23.965,23.53,23.82,7551,0
+DEMZ.US,D,20221109,000000,23.64,23.64,23.25,23.25,1244,0
+DEMZ.US,D,20221110,000000,23.97,24.74,23.97,24.74,2104,0
+DEMZ.US,D,20221111,000000,24.85,24.99,24.85,24.99,708,0
+DEMZ.US,D,20221114,000000,24.99,24.99,24.7,24.7,3722,0
+DEMZ.US,D,20221115,000000,25.16,25.16,24.83,25.01,4556,0
+DEMZ.US,D,20221116,000000,24.88,24.9,24.63,24.63,1503,0
+DEMZ.US,D,20221117,000000,24.33,24.65,24.33,24.65,2679,0
+DEMZ.US,D,20221118,000000,24.75,24.88,24.72,24.88,1165,0
+DEMZ.US,D,20221121,000000,24.88,24.89,24.82,24.89,1662,0
+DEMZ.US,D,20221122,000000,25.19,25.19,25.19,25.19,363,0
+DEMZ.US,D,20221123,000000,25.25,25.37,25.25,25.37,859,0
+DEMZ.US,D,20221125,000000,25.37,25.39,25.36,25.39,2155,0
+DEMZ.US,D,20221128,000000,25.22,25.22,24.87,24.92,2704,0
+DEMZ.US,D,20221129,000000,24.95,24.95,24.91,24.91,341,0
+DEMZ.US,D,20221130,000000,24.91,25.52,24.795,25.52,3118,0
+DEMZ.US,D,20221201,000000,25.49,25.5552,25.465,25.5552,1495,0
+DEMZ.US,D,20221202,000000,25.32,25.56,25.32,25.53,2412,0
+DEMZ.US,D,20221205,000000,25.37,25.37,25.03,25.09,2405,0
+DEMZ.US,D,20221206,000000,25.09,25.09,24.75,24.79,1144,0
+DEMZ.US,D,20221207,000000,24.68,24.69,24.68,24.69,613,0
+DEMZ.US,D,20221208,000000,24.9,24.9,24.9,24.9,336,0
+DEMZ.US,D,20221209,000000,24.9699,24.9699,24.77,24.77,1658,0
+DEMZ.US,D,20221212,000000,24.86,25.075,24.86,25.075,6698,0
+DEMZ.US,D,20221213,000000,25.64,25.7299,25.31,25.31,1345,0
+DEMZ.US,D,20221214,000000,25.44,25.44,25.09,25.09,269,0
+DEMZ.US,D,20221215,000000,24.7,24.7,24.34,24.34,2654,0
+DEMZ.US,D,20221216,000000,24.0201,24.11,24.0201,24.11,602,0
+DEMZ.US,D,20221219,000000,24.06,24.06,23.81,23.81,866,0
+DEMZ.US,D,20221220,000000,23.91,23.91,23.91,23.91,373,0
+DEMZ.US,D,20221221,000000,24.1801,24.25,24.1801,24.25,309,0
+DEMZ.US,D,20221222,000000,23.782,23.97,23.63,23.97,800,0
+DEMZ.US,D,20221223,000000,24.0587,24.0587,24.0587,24.0587,174,0
+DEMZ.US,D,20221227,000000,24.01,24.01,24.01,24.01,286,0
+DEMZ.US,D,20221228,000000,23.86,23.86,23.46,23.46,2162,0
+DEMZ.US,D,20221229,000000,23.83,23.99,23.83,23.96,1798,0
+DEMZ.US,D,20221230,000000,23.98,23.98,23.84,23.84,423,0
+DEMZ.US,D,20230103,000000,24.07,24.07,23.87,23.87,727,0
+DEMZ.US,D,20230104,000000,24.335,24.335,24.12,24.25,754,0
+DEMZ.US,D,20230105,000000,24.18,24.18,23.98,23.98,1321,0
+DEMZ.US,D,20230106,000000,24.11,24.55,24.11,24.55,1887,0
+DEMZ.US,D,20230109,000000,24.81,24.82,24.73,24.73,2997,0
+DEMZ.US,D,20230110,000000,24.76,24.94,24.74,24.94,3389,0
+DEMZ.US,D,20230111,000000,25.0746,25.18,25.05,25.18,1054,0
+DEMZ.US,D,20230112,000000,25.02,25.28,25.02,25.28,315,0
+DEMZ.US,D,20230113,000000,25.4,25.4,25.4,25.4,385,0
+DEMZ.US,D,20230117,000000,25.44,25.44,25.31,25.35,2485,0
+DEMZ.US,D,20230118,000000,25.31,25.31,24.93,24.93,4492,0
+DEMZ.US,D,20230119,000000,24.73,24.75,24.72,24.75,472,0
+DEMZ.US,D,20230120,000000,24.8748,25.12,24.8748,25.12,3770,0
+DEMZ.US,D,20230123,000000,25.09,25.53,25.09,25.44,1375,0
+DEMZ.US,D,20230124,000000,25.27,25.4899,25.27,25.43,3655,0
+DEMZ.US,D,20230125,000000,25.25,25.4453,25.1198,25.4453,598,0
+DEMZ.US,D,20230126,000000,25.49,25.56,25.49,25.56,594,0
+DEMZ.US,D,20230127,000000,25.58,25.58,25.5532,25.5532,254,0
+DEMZ.US,D,20230130,000000,25.365,25.435,25.29,25.29,1124,0
+DEMZ.US,D,20230131,000000,25.44,25.66,25.44,25.66,337,0
+DEMZ.US,D,20230201,000000,25.688,26.1,25.688,26.1,657,0
+DEMZ.US,D,20230202,000000,26.3005,26.51,26.3005,26.51,1243,0
+DEMZ.US,D,20230203,000000,26.22,26.38,26.22,26.25,430,0
+DEMZ.US,D,20230206,000000,26.25,26.25,25.93,26,2608,0
+DEMZ.US,D,20230207,000000,25.92,26.14,25.78,26.14,700,0
+DEMZ.US,D,20230208,000000,26.04,26.04,26.03,26.03,656,0
+DEMZ.US,D,20230209,000000,26.15,26.15,25.68,25.68,2460,0
+DEMZ.US,D,20230210,000000,25.64,25.64,25.64,25.64,249,0
+DEMZ.US,D,20230213,000000,25.78,26,25.78,26,798,0
+DEMZ.US,D,20230214,000000,26,26.06,25.85,25.94,2840,0
+DEMZ.US,D,20230215,000000,25.86,26.08,25.8502,26.08,2939,0
+DEMZ.US,D,20230216,000000,25.68,25.7,25.68,25.7,556,0
+DEMZ.US,D,20230217,000000,26.46,26.46,25.56,25.74,2952,0
+DEMZ.US,D,20230221,000000,25.47,25.47,25.16,25.16,963,0
+DEMZ.US,D,20230222,000000,25.2,25.2,25.0697,25.0697,30027,0
+DEMZ.US,D,20230223,000000,25.24,25.27,25.22,25.22,467,0
+DEMZ.US,D,20230224,000000,25,25.01,24.8299,25.01,3265,0
+DEMZ.US,D,20230227,000000,25.22,25.22,24.9972,24.9972,420,0
+DEMZ.US,D,20230228,000000,25.0499,25.05,25.03,25.03,1058,0
+DEMZ.US,D,20230301,000000,24.97,24.97,24.83,24.879,17111,0
+DEMZ.US,D,20230302,000000,25.0927,25.12,25.0716,25.12,730,0
+DEMZ.US,D,20230303,000000,25.34,25.48,25.3399,25.48,702,0
+DEMZ.US,D,20230306,000000,25.93,25.93,25.3403,25.42,692,0
+DEMZ.US,D,20230307,000000,25.13,25.13,25.01,25.01,466,0
+DEMZ.US,D,20230308,000000,25.09,25.1,25.09,25.1,955,0
+DEMZ.US,D,20230309,000000,25.1597,25.1597,24.6069,24.6069,318,0
+DEMZ.US,D,20230310,000000,24.15,24.15,24.15,24.15,177,0
+DEMZ.US,D,20230313,000000,24,24.2,23.95,24.12,7435,0
+DEMZ.US,D,20230314,000000,24.61,24.61,24.49,24.49,188,0
+DEMZ.US,D,20230315,000000,23.8102,24.2,23.8102,24.2,2646,0
+DEMZ.US,D,20230316,000000,24.2,24.66,24.14,24.66,4371,0
+DEMZ.US,D,20230317,000000,24.24,24.2403,24.2,24.2,1763,0
+DEMZ.US,D,20230320,000000,24.22,24.6,24.22,24.52,5889,0
+DEMZ.US,D,20230321,000000,24.7,24.8401,24.7,24.81,2065,0
+DEMZ.US,D,20230322,000000,24.87,24.9,24.4,24.4,2875,0
+DEMZ.US,D,20230323,000000,24.44,24.77,24.36,24.36,7968,0
+DEMZ.US,D,20230324,000000,24.39,24.54,24.2013,24.54,786,0
+DEMZ.US,D,20230327,000000,24.61,24.75,24.545,24.6,4225,0
+DEMZ.US,D,20230328,000000,24.63,24.63,24.63,24.63,345,0
+DEMZ.US,D,20230329,000000,24.82,24.97,24.8187,24.97,1463,0
+DEMZ.US,D,20230330,000000,25.18,25.22,25.16,25.18,723,0
+DEMZ.US,D,20230331,000000,25.2,25.48,25.2,25.48,529,0
+DEMZ.US,D,20230403,000000,25.47,25.5,25.41,25.5,12612,0
+DEMZ.US,D,20230404,000000,25.4,25.4901,25.24,25.255,1901,0
+DEMZ.US,D,20230405,000000,25.09,25.17,25.08,25.17,13592,0
+DEMZ.US,D,20230406,000000,25.1,25.11,25,25.07,1178,0
+DEMZ.US,D,20230410,000000,25.3,25.3,24.8986,25.27,1743,0
+DEMZ.US,D,20230411,000000,25.42,25.42,25.26,25.34,986,0
+DEMZ.US,D,20230412,000000,25.36,25.44,25.14,25.14,1664,0
+DEMZ.US,D,20230413,000000,25.17,25.43,25.17,25.43,1543,0
+DEMZ.US,D,20230414,000000,25.32,25.32,25.1192,25.27,2188,0
+DEMZ.US,D,20230417,000000,25.52,25.52,25.52,25.52,166,0
+DEMZ.US,D,20230418,000000,25.7,25.7,25.51,25.58,1004,0
+DEMZ.US,D,20230419,000000,25.38,25.47,25.34,25.47,1697,0
+DEMZ.US,D,20230420,000000,25.34,25.34,25.34,25.34,143,0
+DEMZ.US,D,20230421,000000,25.42,25.42,25.42,25.42,242,0
+DEMZ.US,D,20230424,000000,25.34,25.39,25.315,25.35,2983,0
+DEMZ.US,D,20230425,000000,25.18,25.24,24.87,24.87,1852,0
+DEMZ.US,D,20230426,000000,24.52,24.8594,24.52,24.71,2639,0
+DEMZ.US,D,20230427,000000,24.98,25.2,24.75,25.2,4108,0
+DEMZ.US,D,20230428,000000,25.2912,25.42,25.28,25.42,3801,0
+DEMZ.US,D,20230501,000000,25.51,25.54,25.49,25.5,1339,0
+DEMZ.US,D,20230502,000000,25.145,25.145,25.145,25.145,111,0
+DEMZ.US,D,20230503,000000,24.83,24.83,24.83,24.83,433,0
+DEMZ.US,D,20230504,000000,24.83,24.83,24.655,24.79,18068,0
+DEMZ.US,D,20230505,000000,24.79,25.29,24.71,25.23,9487,0
+DEMZ.US,D,20230508,000000,25.33,25.35,25.33,25.35,466,0
+DEMZ.US,D,20230509,000000,25.29,25.29,25.13,25.16,2148,0
+DEMZ.US,D,20230510,000000,25.31,25.31,25.15,25.2166,3276,0
+DEMZ.US,D,20230511,000000,25.04,25.05,24.99,25.05,536,0
+DEMZ.US,D,20230512,000000,25.03,25.03,24.84,24.99,4675,0
+DEMZ.US,D,20230515,000000,25.0539,25.17,25.0539,25.17,2576,0
+DEMZ.US,D,20230516,000000,25.04,25.0799,25.01,25.01,348,0
+DEMZ.US,D,20230517,000000,25.25,25.28,25.25,25.28,982,0
+DEMZ.US,D,20230518,000000,25.34,25.64,25.34,25.64,1031,0
+DEMZ.US,D,20230519,000000,25.6,25.6001,25.49,25.49,407,0
+DEMZ.US,D,20230522,000000,25.58,25.58,25.58,25.58,224,0
+DEMZ.US,D,20230523,000000,25.34,25.44,25.2,25.2,781,0
+DEMZ.US,D,20230524,000000,24.99,24.99,24.89,24.9,1765,0
+DEMZ.US,D,20230525,000000,25.24,25.3401,25.24,25.34,3321,0
+DEMZ.US,D,20230526,000000,25.65,25.71,25.65,25.71,387,0
+DEMZ.US,D,20230530,000000,25.85,25.85,25.67,25.75,3327,0
+DEMZ.US,D,20230531,000000,25.38,25.38,25.38,25.38,229,0
+DEMZ.US,D,20230601,000000,25.53,25.72,25.53,25.72,723,0
+DEMZ.US,D,20230602,000000,25.9062,26.1,25.9062,26.1,535,0
+DEMZ.US,D,20230605,000000,26.13,26.13,25.9966,25.9966,2415,0
+DEMZ.US,D,20230606,000000,26.15,26.15,26.02,26.15,1138,0
+DEMZ.US,D,20230607,000000,26.2,26.2001,26.2,26.2,569,0
+DEMZ.US,D,20230608,000000,26.25,26.25,26.25,26.25,286,0
+DEMZ.US,D,20230609,000000,26.45,26.45,26.2203,26.28,6506,0
+DEMZ.US,D,20230612,000000,26.33,26.46,26.33,26.46,3314,0
+DEMZ.US,D,20230613,000000,26.52,26.69,26.52,26.68,1366,0
+DEMZ.US,D,20230614,000000,26.65,26.75,26.65,26.7,4713,0
+DEMZ.US,D,20230615,000000,26.61,26.96,26.61,26.96,1120,0
+DEMZ.US,D,20230616,000000,27.15,27.15,26.96,26.96,734,0
+DEMZ.US,D,20230620,000000,26.79,26.83,26.6979,26.77,1913,0
+DEMZ.US,D,20230621,000000,26.77,26.77,26.63,26.66,1276,0
+DEMZ.US,D,20230622,000000,26.55,26.6375,26.55,26.6375,502,0
+DEMZ.US,D,20230623,000000,26.5,26.5,26.5,26.5,184,0
+DEMZ.US,D,20230626,000000,26.46,26.47,26.38,26.38,900,0
+DEMZ.US,D,20230627,000000,26.68,26.68,26.68,26.68,297,0
+DEMZ.US,D,20230628,000000,26.6835,26.72,26.6,26.72,775,0
+DEMZ.US,D,20230629,000000,26.75,26.82,26.75,26.82,200,0
+DEMZ.US,D,20230630,000000,27.04,27.1139,27.0355,27.1139,1211,0
+DEMZ.US,D,20230703,000000,27.12,27.12,27.1,27.1,262,0
+DEMZ.US,D,20230705,000000,26.89,27.055,26.89,26.99,2547,0
+DEMZ.US,D,20230706,000000,26.73,26.81,26.6899,26.81,748,0
+DEMZ.US,D,20230707,000000,26.84,26.9306,26.8,26.8,1608,0
+DEMZ.US,D,20230710,000000,26.82,26.97,26.82,26.97,1339,0
+DEMZ.US,D,20230711,000000,27.25,27.25,27.25,27.25,107,0
+DEMZ.US,D,20230712,000000,27.37,27.475,27.37,27.39,1778,0
+DEMZ.US,D,20230713,000000,27.57,27.64,27.57,27.64,659,0
+DEMZ.US,D,20230714,000000,27.6,27.6899,27.53,27.53,2875,0
+DEMZ.US,D,20230717,000000,27.6,27.73,27.6,27.69,1048,0
+DEMZ.US,D,20230718,000000,27.75,27.81,27.67,27.81,1404,0
+DEMZ.US,D,20230719,000000,27.74,27.88,27.74,27.75,2685,0
+DEMZ.US,D,20230720,000000,27.62,27.81,27.59,27.59,2176,0
+DEMZ.US,D,20230721,000000,27.82,27.82,27.67,27.69,4834,0
+DEMZ.US,D,20230724,000000,27.64,27.7,27.64,27.7,1199,0
+DEMZ.US,D,20230725,000000,27.82,27.86,27.81,27.85,1331,0
+DEMZ.US,D,20230726,000000,27.93,27.99,27.8903,27.99,620,0
+DEMZ.US,D,20230727,000000,28,28.0601,27.79,27.79,10169,0
+DEMZ.US,D,20230728,000000,28,28.05,27.98,28.05,1213,0
+DEMZ.US,D,20230731,000000,27.98,28.1499,27.98,28.04,3971,0
+DEMZ.US,D,20230801,000000,28.0588,28.0588,28.01,28.01,264,0
+DEMZ.US,D,20230802,000000,27.76,27.77,27.7,27.7,1211,0
+DEMZ.US,D,20230803,000000,27.58,27.6288,27.55,27.6288,739,0
+DEMZ.US,D,20230804,000000,27.72,27.735,27.41,27.41,840,0
+DEMZ.US,D,20230807,000000,27.49,27.69,27.49,27.69,2464,0
+DEMZ.US,D,20230808,000000,27.3,27.46,27.3,27.46,387,0
+DEMZ.US,D,20230809,000000,27.26,27.2901,27.2214,27.2214,1013,0
+DEMZ.US,D,20230810,000000,27.51,27.545,27.29,27.33,1492,0
+DEMZ.US,D,20230811,000000,27.15,27.18,27.15,27.17,7603,0
+DEMZ.US,D,20230814,000000,27.2903,27.34,27.27,27.32,2040,0
+DEMZ.US,D,20230815,000000,27.16,27.16,27.06,27.06,332,0
+DEMZ.US,D,20230816,000000,27.03,27.03,26.94,26.94,1455,0
+DEMZ.US,D,20230817,000000,27.06,27.06,26.67,26.67,903,0
+DEMZ.US,D,20230818,000000,26.41,26.695,26.41,26.695,1461,0
+DEMZ.US,D,20230821,000000,26.79,26.91,26.79,26.91,1650,0
+DEMZ.US,D,20230822,000000,26.915,26.915,26.83,26.83,1537,0
+DEMZ.US,D,20230823,000000,27.21,27.21,27.21,27.21,183,0
+DEMZ.US,D,20230824,000000,27.3,27.3,26.82,26.82,989,0
+DEMZ.US,D,20230825,000000,27.04,27.04,27.04,27.04,172,0
+DEMZ.US,D,20230828,000000,27.21,27.21,27.21,27.21,109,0
+DEMZ.US,D,20230829,000000,27.1,27.59,27.1,27.58,566,0
+DEMZ.US,D,20230830,000000,27.6,27.77,27.6,27.7252,1973,0
+DEMZ.US,D,20230831,000000,27.83,27.83,27.75,27.78,7656,0
+DEMZ.US,D,20230901,000000,27.74,27.775,27.74,27.76,795,0
+DEMZ.US,D,20230905,000000,27.64,27.69,27.64,27.69,544,0
+DEMZ.US,D,20230906,000000,27.46,27.5191,27.46,27.5191,763,0
+DEMZ.US,D,20230907,000000,27.46,27.46,27.46,27.46,110,0
+DEMZ.US,D,20230908,000000,27.35,27.35,27.35,27.35,152,0
+DEMZ.US,D,20230911,000000,27.42,27.55,27.42,27.55,892,0
+DEMZ.US,D,20230912,000000,27.35,27.42,27.29,27.29,1528,0
+DEMZ.US,D,20230913,000000,27.33,27.33,27.31,27.31,376,0
+DEMZ.US,D,20230914,000000,27.53,27.55,27.42,27.55,1807,0
+DEMZ.US,D,20230915,000000,27.18,27.1801,27.13,27.13,599,0
+DEMZ.US,D,20230918,000000,27.04,27.2701,27.04,27.19,2245,0
+DEMZ.US,D,20230919,000000,27.07,27.206,27.07,27.206,304,0
+DEMZ.US,D,20230920,000000,27.22,27.2434,27,27,1875,0
+DEMZ.US,D,20230921,000000,26.76,26.76,26.48,26.48,2778,0
+DEMZ.US,D,20230922,000000,26.62,26.66,26.488,26.488,13107,0
+DEMZ.US,D,20230925,000000,26.49,26.61,26.47,26.61,7100,0
+DEMZ.US,D,20230926,000000,26.54,26.54,26.25,26.25,537,0
+DEMZ.US,D,20230927,000000,26.25,26.31,26.1399,26.22,2351,0
+DEMZ.US,D,20230928,000000,26.12,26.41,26.12,26.41,1142,0
+DEMZ.US,D,20230929,000000,26.54,26.54,26.4,26.4,311,0
+DEMZ.US,D,20231002,000000,26.3301,26.4555,26.3301,26.4,628,0
+DEMZ.US,D,20231003,000000,26.0571,26.14,26.0571,26.14,343,0
+DEMZ.US,D,20231004,000000,26.45,26.45,26.45,26.45,240,0
+DEMZ.US,D,20231005,000000,26.4113,26.42,26.4,26.42,1196,0
+DEMZ.US,D,20231006,000000,26.11,26.7159,26.11,26.63,6612,0
+DEMZ.US,D,20231009,000000,26.54,26.82,26.54,26.82,524,0
+DEMZ.US,D,20231010,000000,26.74,27.0434,26.74,26.84,5702,0
+DEMZ.US,D,20231011,000000,26.96,27.1,26.96,27.1,267,0
+DEMZ.US,D,20231012,000000,26.83,26.86,26.81,26.86,3195,0
+DEMZ.US,D,20231013,000000,26.675,26.675,26.675,26.675,228,0
+DEMZ.US,D,20231016,000000,26.98,26.9999,26.95,26.95,2543,0
+DEMZ.US,D,20231017,000000,26.98,26.98,26.97,26.97,195,0
+DEMZ.US,D,20231018,000000,26.8,26.8,26.62,26.7,579,0
+DEMZ.US,D,20231019,000000,26.47,26.47,26.47,26.47,173,0
+DEMZ.US,D,20231020,000000,26.17,26.17,26.17,26.17,304,0
+DEMZ.US,D,20231023,000000,26.32,26.32,26.12,26.12,7068,0
+DEMZ.US,D,20231024,000000,26.2803,26.32,26.2802,26.32,685,0
+DEMZ.US,D,20231025,000000,25.9999,25.9999,25.69,25.69,651,0
+DEMZ.US,D,20231026,000000,25.6,25.6,25.6,25.6,178,0
+DEMZ.US,D,20231027,000000,25.4701,25.505,25.34,25.34,3209,0
+DEMZ.US,D,20231030,000000,25.45,25.66,25.45,25.66,611,0
+DEMZ.US,D,20231031,000000,25.96,25.96,25.96,25.96,186,0
+DEMZ.US,D,20231101,000000,26.1402,26.1402,26.12,26.13,1188,0
+DEMZ.US,D,20231102,000000,26.38,26.417,26.38,26.417,514,0
+DEMZ.US,D,20231103,000000,26.45,26.8,26.45,26.73,2560,0
+DEMZ.US,D,20231106,000000,26.92,26.92,26.82,26.9,8370,0
+DEMZ.US,D,20231107,000000,26.94,27,26.94,27,504,0
+DEMZ.US,D,20231108,000000,27.07,27.07,27,27,961,0
+DEMZ.US,D,20231109,000000,27.1875,27.1875,27.03,27.03,1926,0
+DEMZ.US,D,20231110,000000,26.96,27.3701,26.96,27.37,4314,0
+DEMZ.US,D,20231113,000000,27.422,27.49,27.41,27.44,5306,0
+DEMZ.US,D,20231114,000000,27.88,27.93,27.88,27.91,1138,0
+DEMZ.US,D,20231115,000000,28,28.16,28,28.06,2201,0
+DEMZ.US,D,20231116,000000,28.02,28.19,28.02,28.19,7180,0
+DEMZ.US,D,20231117,000000,28.09,28.0901,28.06,28.06,2715,0
+DEMZ.US,D,20231120,000000,28.17,28.36,28.17,28.325,2297,0
+DEMZ.US,D,20231121,000000,28.43,28.43,28.43,28.43,56,0
+DEMZ.US,D,20231122,000000,28.5699,28.5699,28.535,28.535,239,0
+DEMZ.US,D,20231124,000000,28.48,28.48,28.48,28.48,187,0
+DEMZ.US,D,20231127,000000,28.35,28.535,28.35,28.48,1572,0
+DEMZ.US,D,20231128,000000,28.62,28.62,28.4,28.45,1046,0
+DEMZ.US,D,20231129,000000,28.63,28.63,28.51,28.51,290,0
+DEMZ.US,D,20231130,000000,28.435,28.53,28.41,28.53,1796,0
+DEMZ.US,D,20231201,000000,28.57,28.75,28.57,28.75,820,0
+DEMZ.US,D,20231204,000000,28.65,28.65,28.41,28.59,1577,0
+DEMZ.US,D,20231205,000000,28.5,28.54,28.49,28.54,521,0
+DEMZ.US,D,20231206,000000,28.61,28.61,28.4,28.47,986,0
+DEMZ.US,D,20231207,000000,28.64,28.64,28.64,28.64,202,0
+DEMZ.US,D,20231208,000000,28.59,28.75,28.59,28.7015,77492,0
+DEMZ.US,D,20231211,000000,28.77,28.9,28.76,28.9,588,0
+DEMZ.US,D,20231212,000000,28.954,29.05,28.954,29.05,4474,0
+DEMZ.US,D,20231213,000000,29.13,29.53,29.12,29.39,89568,0
+DEMZ.US,D,20231214,000000,29.75,29.75,29.2309,29.2309,4501,0
+DEMZ.US,D,20231215,000000,29.25,29.2617,29.25,29.2617,1604,0
+DEMZ.US,D,20231218,000000,29.23,29.4095,29.23,29.39,5023,0
+DEMZ.US,D,20231219,000000,29.42,29.57,29.42,29.555,1100,0
+DEMZ.US,D,20231220,000000,29.6,29.6001,29.23,29.23,4093,0
+DEMZ.US,D,20231221,000000,29.41,29.45,29.305,29.45,641,0
+DEMZ.US,D,20231222,000000,29.55,29.55,29.55,29.55,274,0
+DEMZ.US,D,20231226,000000,29.65,29.7,29.65,29.68,3482,0
+DEMZ.US,D,20231227,000000,29.7,29.71,29.7,29.71,348,0
+DEMZ.US,D,20231228,000000,29.58,29.58,29.38,29.47,4509,0
+DEMZ.US,D,20231229,000000,29.4397,29.4397,29.3201,29.4,2072,0
+DEMZ.US,D,20240102,000000,29.25,29.25,28.97,29.1,8253,0
+DEMZ.US,D,20240103,000000,28.91,28.91,28.655,28.655,4447,0
+DEMZ.US,D,20240104,000000,28.66,28.8,28.66,28.7,1661,0
+DEMZ.US,D,20240105,000000,28.55,28.84,28.55,28.71,1866,0
+DEMZ.US,D,20240108,000000,28.83,29.22,28.83,29.22,6451,0
+DEMZ.US,D,20240109,000000,29.15,29.16,29.12,29.15,1016,0
+DEMZ.US,D,20240110,000000,29.18,29.3,29.1799,29.3,5294,0
+DEMZ.US,D,20240111,000000,29.2203,29.3299,29.01,29.3213,6174,0
+DEMZ.US,D,20240112,000000,29.3706,29.3706,29.3706,29.3706,269,0
+DEMZ.US,D,20240116,000000,29.37,29.44,29.3601,29.44,9085,0
+DEMZ.US,D,20240117,000000,29.2,29.2197,29.125,29.21,2241,0
+DEMZ.US,D,20240118,000000,29.39,29.5645,29.39,29.5645,216,0
+DEMZ.US,D,20240119,000000,29.6996,29.9673,29.6996,29.9673,2116,0
+DEMZ.US,D,20240122,000000,30.24,30.24,30.15,30.1548,7496,0
+DEMZ.US,D,20240123,000000,30.15,30.15,30.1,30.13,1969,0
+DEMZ.US,D,20240124,000000,30.405,30.425,30.23,30.23,5054,0
+DEMZ.US,D,20240125,000000,30.4999,30.53,30.43,30.53,6307,0
+DEMZ.US,D,20240126,000000,30.45,30.6199,30.41,30.41,2352,0
+DEMZ.US,D,20240129,000000,30.53,30.77,30.53,30.77,1260,0
+DEMZ.US,D,20240130,000000,30.7701,30.84,30.7701,30.84,726,0
+DEMZ.US,D,20240131,000000,30.79,30.79,30.38,30.38,5720,0
+DEMZ.US,D,20240201,000000,30.41,30.75,30.4,30.75,2007,0
+DEMZ.US,D,20240202,000000,30.9556,31.08,30.9556,31.08,1093,0
+DEMZ.US,D,20240205,000000,31.18,31.18,30.8887,31.01,1676,0
+DEMZ.US,D,20240206,000000,30.94,31.04,30.915,31.04,661,0
+DEMZ.US,D,20240207,000000,31.26,31.31,31.26,31.31,492,0
+DEMZ.US,D,20240208,000000,31.43,31.47,31.35,31.47,1193,0
+DEMZ.US,D,20240209,000000,31.49,31.63,31.49,31.6,3214,0
+DEMZ.US,D,20240212,000000,32.03,32.03,31.62,31.67,4030,0
+DEMZ.US,D,20240213,000000,31.25,31.28,31.13,31.23,3162,0
+DEMZ.US,D,20240214,000000,31.31,31.63,31.31,31.63,8109,0
+DEMZ.US,D,20240215,000000,31.75,31.75,31.715,31.73,1990,0
+DEMZ.US,D,20240216,000000,31.83,31.83,31.57,31.57,405,0
+DEMZ.US,D,20240220,000000,31.38,31.38,31.285,31.37,1313,0
+DEMZ.US,D,20240221,000000,31.36,31.36,31.12,31.32,1377,0
+DEMZ.US,D,20240222,000000,32.05,32.14,32.05,32.14,3869,0
+DEMZ.US,D,20240223,000000,32.29,32.29,32.15,32.17,662,0
+DEMZ.US,D,20240226,000000,32.24,32.24,32.06,32.06,545,0
+DEMZ.US,D,20240227,000000,32.18,32.18,31.995,32.1,1064,0
+DEMZ.US,D,20240228,000000,32.1,32.1,32.005,32.1,1673,0
+DEMZ.US,D,20240229,000000,32.39,32.39,32.2,32.32,4716,0
+DEMZ.US,D,20240301,000000,32.43,32.65,32.316,32.65,3163,0
+DEMZ.US,D,20240304,000000,32.6,32.72,32.6,32.7,1354,0
+DEMZ.US,D,20240305,000000,32.37,32.4,32.37,32.4,1869,0
+DEMZ.US,D,20240306,000000,32.53,32.6803,32.5,32.5,4828,0
+DEMZ.US,D,20240307,000000,32.94,32.94,32.91,32.93,899,0
+DEMZ.US,D,20240308,000000,32.75,32.76,32.569,32.569,1903,0
+DEMZ.US,D,20240311,000000,32.56,32.56,32.52,32.52,1336,0
+DEMZ.US,D,20240312,000000,32.59,33,32.565,33,986,0
+DEMZ.US,D,20240313,000000,32.86,32.9,32.84,32.9,919,0
+DEMZ.US,D,20240314,000000,32.72,32.733,32.63,32.63,8145,0
+DEMZ.US,D,20240315,000000,32.42,32.54,32.4,32.4,3621,0
+DEMZ.US,D,20240318,000000,32.79,32.79,32.66,32.66,2958,0
+DEMZ.US,D,20240319,000000,32.51,32.8097,32.51,32.72,3060,0
+DEMZ.US,D,20240320,000000,32.66,33.03,32.66,33.03,5865,0
+DEMZ.US,D,20240321,000000,33.19,33.26,33.19,33.22,1226,0
+DEMZ.US,D,20240322,000000,33.21,33.21,33.14,33.14,1155,0
+DEMZ.US,D,20240325,000000,33.05,33.0695,32.9627,32.9627,1818,0
+DEMZ.US,D,20240326,000000,33.0558,33.12,32.84,32.84,3410,0
+DEMZ.US,D,20240327,000000,32.98,33.19,32.9799,33.19,938,0
+DEMZ.US,D,20240328,000000,33.22,33.22,33.15,33.15,6267,0
+DEMZ.US,D,20240401,000000,33.3,33.3,33.0503,33.1274,2143,0
+DEMZ.US,D,20240402,000000,32.91,32.91,32.5,32.836,2021,0
+DEMZ.US,D,20240403,000000,32.755,32.89,32.755,32.7817,2480,0
+DEMZ.US,D,20240404,000000,33.21,33.21,32.39,32.39,10693,0
+DEMZ.US,D,20240405,000000,32.59,32.72,32.4968,32.6319,1907,0
+DEMZ.US,D,20240408,000000,32.81,32.81,32.81,32.81,477,0
+DEMZ.US,D,20240409,000000,32.71,32.72,32.42,32.72,1627,0
+DEMZ.US,D,20240410,000000,32.4,32.43,32.37,32.42,4708,0
+DEMZ.US,D,20240411,000000,32.5,32.6544,32.23,32.53,1735,0
+DEMZ.US,D,20240412,000000,32.34,32.34,32.0827,32.0827,778,0
+DEMZ.US,D,20240415,000000,32.44,32.44,31.71,31.72,12577,0
+DEMZ.US,D,20240416,000000,31.81,31.81,31.69,31.71,1421,0
+DEMZ.US,D,20240417,000000,31.79,31.79,31.34,31.34,2699,0
+DEMZ.US,D,20240418,000000,31.51,31.6,31.3799,31.41,669,0
+DEMZ.US,D,20240419,000000,31.25,31.275,31,31,2268,0
+DEMZ.US,D,20240422,000000,31.22,31.42,31.09,31.27,5401,0
+DEMZ.US,D,20240423,000000,31.62,31.73,31.475,31.73,847,0
+DEMZ.US,D,20240424,000000,31.94,31.94,31.6937,31.76,1113,0
+DEMZ.US,D,20240425,000000,31.34,31.48,31.29,31.48,4239,0
+DEMZ.US,D,20240426,000000,31.9001,31.91,31.9001,31.91,507,0
+DEMZ.US,D,20240429,000000,31.84,31.95,31.84,31.95,1007,0
+DEMZ.US,D,20240430,000000,31.39,31.39,31.39,31.39,560,0
+DEMZ.US,D,20240501,000000,31.39,31.45,31.315,31.45,1308,0
+DEMZ.US,D,20240502,000000,31.6299,31.6299,31.57,31.57,581,0
+DEMZ.US,D,20240503,000000,32.13,32.13,32.13,32.13,160,0
+DEMZ.US,D,20240506,000000,32.3,32.4775,32.3,32.4775,4690,0
+DEMZ.US,D,20240507,000000,32.48,32.53,32.48,32.48,640,0
+DEMZ.US,D,20240508,000000,32.37,32.5133,32.37,32.5133,8805,0
+DEMZ.US,D,20240509,000000,32.66,32.76,32.66,32.76,1498,0
+DEMZ.US,D,20240510,000000,32.9,32.9,32.73,32.81,2468,0
+DEMZ.US,D,20240513,000000,32.94,32.94,32.83,32.83,2287,0
+DEMZ.US,D,20240514,000000,32.81,32.96,32.81,32.96,760,0
+DEMZ.US,D,20240515,000000,33.35,33.39,33.35,33.39,775,0
+DEMZ.US,D,20240516,000000,33.49,33.4901,33.41,33.41,517,0
+DEMZ.US,D,20240517,000000,33.4,33.4,33.27,33.3733,7951,0
+DEMZ.US,D,20240520,000000,33.5101,33.5413,33.5101,33.52,753,0
+DEMZ.US,D,20240521,000000,33.5384,33.58,33.49,33.58,1740,0
+DEMZ.US,D,20240522,000000,33.57,33.57,33.4354,33.53,540,0
+DEMZ.US,D,20240523,000000,33.81,33.81,33.269,33.28,2533,0
+DEMZ.US,D,20240524,000000,33.54,33.56,33.54,33.56,443,0
+DEMZ.US,D,20240528,000000,33.99,33.99,33.43,33.53,2983,0
+DEMZ.US,D,20240529,000000,33.27,33.389,33.24,33.257,3031,0
+DEMZ.US,D,20240530,000000,33.01,33.1,32.9,32.96,3113,0
+DEMZ.US,D,20240531,000000,32.66,33.2,32.64,33.2,2778,0
+DEMZ.US,D,20240603,000000,33.3047,33.3047,33.13,33.26,1213,0
+DEMZ.US,D,20240604,000000,33.31,33.31,33.31,33.31,459,0
+DEMZ.US,D,20240605,000000,33.67,33.75,33.67,33.75,1741,0
+DEMZ.US,D,20240606,000000,33.75,33.75,33.63,33.63,519,0
+DEMZ.US,D,20240607,000000,33.63,33.7652,33.6,33.65,3053,0
+DEMZ.US,D,20240610,000000,33.56,33.76,33.56,33.76,1871,0
+DEMZ.US,D,20240611,000000,33.67,33.79,33.67,33.79,774,0
+DEMZ.US,D,20240612,000000,34.15,34.15,34.15,34.15,388,0
+DEMZ.US,D,20240613,000000,34.22,34.22,34.22,34.22,354,0
+DEMZ.US,D,20240614,000000,34.15,34.1924,34.13,34.1924,1813,0
+DEMZ.US,D,20240617,000000,34.2,34.61,34.2,34.61,2444,0
+DEMZ.US,D,20240618,000000,34.59,34.77,34.59,34.72,1315,0
+DEMZ.US,D,20240620,000000,34.8286,34.8286,34.54,34.56,1647,0
+DEMZ.US,D,20240621,000000,34.55,34.55,34.455,34.5001,2003,0
+DEMZ.US,D,20240624,000000,34.51,34.6,34.41,34.41,3380,0
+DEMZ.US,D,20240625,000000,34.356,34.53,34.356,34.53,653,0
+DEMZ.US,D,20240626,000000,34.34,34.37,34.34,34.34,422,0
+DEMZ.US,D,20240627,000000,34.482,34.482,34.4,34.44,977,0
+DEMZ.US,D,20240628,000000,34.45,34.45,34.31,34.31,4236,0
+DEMZ.US,D,20240701,000000,34.4,34.4,34.1682,34.22,1491,0
+DEMZ.US,D,20240702,000000,34.1,34.38,34.1,34.38,1008,0
+DEMZ.US,D,20240703,000000,34.4799,34.48,34.4799,34.48,820,0
+DEMZ.US,D,20240705,000000,34.49,34.724,34.465,34.6734,1394,0
+DEMZ.US,D,20240708,000000,34.73,34.83,34.73,34.83,1559,0
+DEMZ.US,D,20240709,000000,34.9055,34.9055,34.78,34.85,4456,0
+DEMZ.US,D,20240710,000000,34.897,35.1716,34.897,35.1716,1706,0
+DEMZ.US,D,20240711,000000,35.014,35.014,34.93,34.96,1826,0
+DEMZ.US,D,20240712,000000,35.2,35.235,35.13,35.1538,1350,0
+DEMZ.US,D,20240715,000000,35.3,35.3,35.16,35.21,2823,0
+DEMZ.US,D,20240716,000000,35.329,35.46,35.329,35.46,730,0
+DEMZ.US,D,20240717,000000,34.9576,34.9576,34.7,34.7,1105,0
+DEMZ.US,D,20240718,000000,34.84,34.84,34.5099,34.57,1377,0
+DEMZ.US,D,20240719,000000,34.332,34.332,34.15,34.15,354,0
+DEMZ.US,D,20240722,000000,34.48,34.69,34.48,34.69,1537,0
+DEMZ.US,D,20240723,000000,34.78,34.78,34.65,34.65,6322,0
+DEMZ.US,D,20240724,000000,34.1,34.1,33.72,33.72,915,0
+DEMZ.US,D,20240725,000000,33.7,33.7,33.64,33.64,511,0
+DEMZ.US,D,20240726,000000,33.98,34.17,33.98,34.13,2437,0
+DEMZ.US,D,20240729,000000,34.42,34.42,34.14,34.14,2047,0
+DEMZ.US,D,20240730,000000,33.7501,33.98,33.7501,33.98,1398,0
+DEMZ.US,D,20240731,000000,34.56,34.62,34.56,34.61,1319,0
+DEMZ.US,D,20240801,000000,34.18,34.18,33.87,34.03,1437,0
+DEMZ.US,D,20240802,000000,33.56,33.56,33.38,33.5,605,0
+DEMZ.US,D,20240805,000000,32.15,32.88,32.15,32.515,6408,0
+DEMZ.US,D,20240806,000000,32.75,33.27,32.75,32.92,1947,0
+DEMZ.US,D,20240807,000000,33.25,33.25,32.59,32.59,1911,0
+DEMZ.US,D,20240808,000000,32.96,33.44,32.96,33.44,491,0
+DEMZ.US,D,20240809,000000,33.44,33.57,33.365,33.57,6835,0
+DEMZ.US,D,20240812,000000,33.47,33.47,33.47,33.47,344,0
+DEMZ.US,D,20240813,000000,33.7208,34.06,33.7208,34.06,1243,0
+DEMZ.US,D,20240814,000000,34.07,34.13,34.07,34.13,371,0
+DEMZ.US,D,20240815,000000,34.54,34.74,34.54,34.74,1842,0
+DEMZ.US,D,20240816,000000,34.76,34.76,34.73,34.73,363,0
+DEMZ.US,D,20240819,000000,34.82,35.07,34.82,35.07,773,0
+DEMZ.US,D,20240820,000000,34.95,35.04,34.89,35.04,1602,0
+DEMZ.US,D,20240821,000000,35.29,35.29,35.29,35.29,146,0
+DEMZ.US,D,20240822,000000,35.09,35.09,35.03,35.03,590,0
+DEMZ.US,D,20240823,000000,35.2983,35.3822,35.2983,35.3822,7866,0
+DEMZ.US,D,20240826,000000,35.49,35.49,35.26,35.26,2603,0
+DEMZ.US,D,20240827,000000,35.305,35.3677,35.305,35.3677,652,0
+DEMZ.US,D,20240828,000000,35.33,35.33,35.1189,35.14,1072,0
+DEMZ.US,D,20240829,000000,35.12,35.12,35.12,35.12,229,0
+DEMZ.US,D,20240830,000000,35.2782,35.34,35.09,35.34,21891,0
+DEMZ.US,D,20240903,000000,35.29,35.29,34.59,34.59,2618,0
+DEMZ.US,D,20240904,000000,34.54,34.57,34.49,34.52,707,0
+DEMZ.US,D,20240905,000000,34.37,34.462,34.311,34.435,3719,0
+DEMZ.US,D,20240906,000000,34.58,34.58,33.961,34.05,16485,0
+DEMZ.US,D,20240909,000000,34.295,34.295,34.29,34.29,430,0
+DEMZ.US,D,20240910,000000,34.4,34.4,34.4,34.4,228,0
+DEMZ.US,D,20240911,000000,34.3383,34.6897,34.3383,34.6897,1750,0
+DEMZ.US,D,20240912,000000,34.65,34.95,34.65,34.92,838,0
+DEMZ.US,D,20240913,000000,35.01,35.23,35.01,35.19,1013,0
+DEMZ.US,D,20240916,000000,35.18,35.23,35.18,35.2293,998,0
+DEMZ.US,D,20240917,000000,35.39,35.45,35.18,35.22,618,0
+DEMZ.US,D,20240918,000000,35.06,35.1801,35.05,35.05,469,0
+DEMZ.US,D,20240919,000000,35.61,35.68,35.5711,35.6,1714,0
+DEMZ.US,D,20240920,000000,35.49,35.511,35.49,35.51,2261,0
+DEMZ.US,D,20240923,000000,35.51,35.571,35.51,35.57,491,0
+DEMZ.US,D,20240924,000000,35.69,35.69,35.681,35.69,499,0
+DEMZ.US,D,20240925,000000,35.63,35.7,35.63,35.7,300,0
+DEMZ.US,D,20240926,000000,35.91,35.98,35.82,35.97,4186,0
+DEMZ.US,D,20240927,000000,36.12,36.12,35.87,35.92,2057,0
+DEMZ.US,D,20240930,000000,35.75,35.971,35.74,35.96,1342,0
+DEMZ.US,D,20241001,000000,35.65,35.65,35.51,35.6,1524,0
+DEMZ.US,D,20241002,000000,35.42,35.6399,35.42,35.56,1048,0
+DEMZ.US,D,20241003,000000,35.44,35.5787,35.44,35.49,1422,0
+DEMZ.US,D,20241004,000000,35.622,35.78,35.622,35.78,383,0
+DEMZ.US,D,20241007,000000,35.59,35.5984,35.42,35.42,1283,0
+DEMZ.US,D,20241008,000000,35.61,35.78,35.61,35.78,901,0
+DEMZ.US,D,20241009,000000,35.83,36.16,35.83,36.12,10724,0
+DEMZ.US,D,20241010,000000,36.0296,36.0296,35.91,35.92,1799,0
+DEMZ.US,D,20241011,000000,36.16,36.21,36.125,36.21,3047,0
+DEMZ.US,D,20241014,000000,36.5516,36.5516,36.53,36.53,772,0
+DEMZ.US,D,20241015,000000,36.53,36.7074,36.15,36.15,2283,0
+DEMZ.US,D,20241016,000000,36.2,36.2,36.08,36.18,9316,0
+DEMZ.US,D,20241017,000000,36.47,36.47,36.17,36.17,657,0
+DEMZ.US,D,20241018,000000,36.31,36.34,36.25,36.33,4280,0
+DEMZ.US,D,20241021,000000,36.3,36.3,36.17,36.23,486,0
+DEMZ.US,D,20241022,000000,35.92,36.02,35.92,36.02,666,0
+DEMZ.US,D,20241023,000000,35.9724,35.9724,35.62,35.82,1896,0
+DEMZ.US,D,20241024,000000,35.74,35.74,35.7,35.7,1108,0
+DEMZ.US,D,20241025,000000,35.71,35.895,35.64,35.64,2888,0
+DEMZ.US,D,20241028,000000,35.85,35.87,35.77,35.78,2453,0
+DEMZ.US,D,20241029,000000,35.71,35.93,35.71,35.93,773,0
+DEMZ.US,D,20241030,000000,35.95,35.9601,35.7884,35.79,5203,0
+DEMZ.US,D,20241031,000000,35.55,35.55,35.08,35.08,1101,0
+DEMZ.US,D,20241101,000000,35.21,35.29,35.19,35.29,6379,0
+DEMZ.US,D,20241104,000000,35.22,35.34,35.11,35.24,1053,0
+DEMZ.US,D,20241105,000000,35.4,35.63,35.4,35.63,2120,0
+DEMZ.US,D,20241106,000000,35.7,36.24,35.7,36.17,4660,0
+DEMZ.US,D,20241107,000000,36.42,36.65,36.4,36.65,4229,0
+DEMZ.US,D,20241108,000000,36.66,36.7099,36.66,36.7,7409,0
+DEMZ.US,D,20241111,000000,36.31,36.706,36.31,36.55,21069,0
+DEMZ.US,D,20241112,000000,36.45,36.6595,36.45,36.58,9245,0
+DEMZ.US,D,20241113,000000,36.61,36.64,36.485,36.57,3239,0
+DEMZ.US,D,20241114,000000,36.63,36.63,36.49,36.49,668,0
+DEMZ.US,D,20241115,000000,36.22,36.22,35.88,35.88,1840,0
+DEMZ.US,D,20241118,000000,35.92,36.1,35.92,36.026,2600,0
+DEMZ.US,D,20241119,000000,36.08,36.23,36.06,36.21,3323,0
+DEMZ.US,D,20241120,000000,36.12,36.27,36.015,36.26,1330,0
+DEMZ.US,D,20241121,000000,36.7,36.73,36.7,36.73,873,0
+DEMZ.US,D,20241122,000000,36.81,36.91,36.7805,36.91,1420,0
+DEMZ.US,D,20241125,000000,37.03,37.095,37,37.06,2661,0
+DEMZ.US,D,20241126,000000,37.13,37.2175,37.08,37.2175,3357,0
+DEMZ.US,D,20241127,000000,37.13,37.17,37.035,37.0801,3406,0
+DEMZ.US,D,20241129,000000,37.24,37.3693,37.23,37.33,3145,0
+DEMZ.US,D,20241202,000000,37.35,37.55,37.35,37.55,2444,0
+DEMZ.US,D,20241203,000000,37.3874,37.55,37.3874,37.55,3231,0
+DEMZ.US,D,20241204,000000,37.79,37.97,37.79,37.97,3585,0
+DEMZ.US,D,20241205,000000,37.89,37.89,37.67,37.67,1532,0
+DEMZ.US,D,20241206,000000,37.79,37.95,37.79,37.86,19398,0
+DEMZ.US,D,20241209,000000,37.85,37.85,37.57,37.57,2317,0
+DEMZ.US,D,20241210,000000,37.76,37.76,37.5812,37.62,12764,0
+DEMZ.US,D,20241211,000000,37.75,37.8783,37.75,37.78,1059,0
+DEMZ.US,D,20241212,000000,37.7,37.77,37.65,37.66,4903,0
+DEMZ.US,D,20241213,000000,37.39,37.42,37.34,37.34,2800,0
+DEMZ.US,D,20241216,000000,37.4,37.58,37.391,37.4389,2219,0
+DEMZ.US,D,20241217,000000,37.41,37.43,37.26,37.26,10019,0
+DEMZ.US,D,20241218,000000,37.32,37.34,36.21,36.21,2526,0
+DEMZ.US,D,20241219,000000,36.42,36.4684,36.1957,36.1957,2677,0
+DEMZ.US,D,20241220,000000,35.87,36.75,35.87,36.44,3561,0
+DEMZ.US,D,20241223,000000,36.35,36.72,36.35,36.7,14035,0
+DEMZ.US,D,20241224,000000,36.7,37,36.7,37,579,0
+DEMZ.US,D,20241226,000000,37.07,37.22,36.985,37.13,1407,0
+DEMZ.US,D,20241227,000000,36.81,36.81,36.54,36.61,653,0
+DEMZ.US,D,20241230,000000,36.42,36.42,36.03,36.2,6247,0
+DEMZ.US,D,20241231,000000,36.18,36.24,35.94,35.94,6224,0
+DEMZ.US,D,20250102,000000,36.22,36.22,35.7993,35.95,2067,0
+DEMZ.US,D,20250103,000000,36.13,36.3327,36.105,36.3,1480,0
+DEMZ.US,D,20250106,000000,36.48,36.85,36.48,36.58,1765,0
+DEMZ.US,D,20250107,000000,36.78,36.78,36.28,36.28,1801,0
+DEMZ.US,D,20250108,000000,36.31,36.31,36.1801,36.31,1357,0
+DEMZ.US,D,20250110,000000,36.02,36.02,35.58,35.62,1719,0
+DEMZ.US,D,20250113,000000,35.41,35.64,35.295,35.64,6073,0
+DEMZ.US,D,20250114,000000,35.74,35.7695,35.54,35.76,1188,0
+DEMZ.US,D,20250115,000000,36.252,36.305,36.21,36.27,676,0
+DEMZ.US,D,20250116,000000,36.39,36.5,36.39,36.39,1739,0
+DEMZ.US,D,20250117,000000,36.7,36.83,36.6331,36.67,4126,0
+DEMZ.US,D,20250121,000000,36.95,37.51,36.95,37.1,3768,0
+DEMZ.US,D,20250122,000000,37.48,37.52,37.38,37.44,5154,0
+DEMZ.US,D,20250123,000000,37.38,37.49,37.38,37.49,4996,0
+DEMZ.US,D,20250124,000000,37.58,37.58,37.37,37.47,4229,0
+DEMZ.US,D,20250127,000000,36.71,36.8988,36.58,36.84,7467,0
+DEMZ.US,D,20250128,000000,36.96,37.18,36.8371,37.18,1663,0
+DEMZ.US,D,20250129,000000,37.21,37.21,36.99,36.99,2331,0
+DEMZ.US,D,20250130,000000,37.15,37.32,37.15,37.32,504,0
+DEMZ.US,D,20250131,000000,37.51,37.553,37.0315,37.12,1836,0
+DEMZ.US,D,20250203,000000,36.44,36.96,36.44,36.8605,8979,0
+DEMZ.US,D,20250204,000000,37,37.151,37,37.14,6486,0
+DEMZ.US,D,20250205,000000,36.9,37.17,36.87,37.14,14117,0
+DEMZ.US,D,20250206,000000,37.43,37.43,37.189,37.34,2023,0
+DEMZ.US,D,20250207,000000,37.45,37.45,36.97,37,5146,0
+DEMZ.US,D,20250210,000000,37.38,37.38,37.1214,37.2,3830,0
+DEMZ.US,D,20250211,000000,37.11,37.2,37.058,37.19,3154,0
+DEMZ.US,D,20250212,000000,36.71,36.98,36.69,36.87,5688,0
+DEMZ.US,D,20250213,000000,37.08,37.37,36.968,37.37,4249,0
+DEMZ.US,D,20250214,000000,37.33,37.39,37.2,37.2,11754,0
+DEMZ.US,D,20250218,000000,37.46,37.46,37.1801,37.36,2216,0
+DEMZ.US,D,20250219,000000,36.92,37.38,36.92,37.38,6951,0
+DEMZ.US,D,20250220,000000,37.25,37.25,37.22,37.22,1282,0
+DEMZ.US,D,20250221,000000,37.06,37.06,36.6212,36.67,2542,0
+DEMZ.US,D,20250224,000000,36.84,36.84,36.47,36.57,10607,0
+DEMZ.US,D,20250225,000000,36.56,36.61,36.2679,36.38,4016,0
+DEMZ.US,D,20250226,000000,36.6,36.745,36.3384,36.42,3923,0
+DEMZ.US,D,20250227,000000,36.53,36.54,35.73,35.73,4638,0
+DEMZ.US,D,20250228,000000,35.76,36.23,35.76,36.23,3921,0
+DEMZ.US,D,20250303,000000,36.34,36.34,35.6469,35.6469,2137,0
+DEMZ.US,D,20250304,000000,35.51,35.72,35.19,35.42,5176,0
+DEMZ.US,D,20250305,000000,35.42,35.81,35.23,35.805,4124,0
+DEMZ.US,D,20250306,000000,35.43,35.5784,35.1282,35.17,1410,0
+DEMZ.US,D,20250307,000000,35.05,35.28,34.82,35.27,2697,0
+DEMZ.US,D,20250310,000000,34.81,34.81,34.36,34.41,6381,0
+DEMZ.US,D,20250311,000000,34.25,34.25,33.93,33.94,13255,0
+DEMZ.US,D,20250312,000000,34.25,34.25,34.1022,34.16,2122,0
+DEMZ.US,D,20250313,000000,33.99,33.99,33.5,33.5,4563,0
+DEMZ.US,D,20250314,000000,33.49,34.29,33.49,34.29,27441,0
+DEMZ.US,D,20250317,000000,34.39,34.64,34.39,34.64,3141,0
+DEMZ.US,D,20250318,000000,34.56,34.56,34.27,34.28,3006,0
+DEMZ.US,D,20250319,000000,34.4799,34.74,34.4799,34.64,857,0
+DEMZ.US,D,20250320,000000,34.62,34.62,34.41,34.41,843,0
+DEMZ.US,D,20250321,000000,34.4,34.43,34.33,34.43,3150,0
+DEMZ.US,D,20250324,000000,34.81,35.1,34.81,35.08,11119,0
+DEMZ.US,D,20250325,000000,35.28,35.28,35.06,35.21,12305,0
+DEMZ.US,D,20250326,000000,35.23,35.23,34.79,34.85,3800,0
+DEMZ.US,D,20250327,000000,34.84,34.87,34.64,34.78,4486,0
+DEMZ.US,D,20250328,000000,34.56,34.56,34.0101,34.03,3690,0
+DEMZ.US,D,20250331,000000,33.6,34.259,33.6,34.19,2972,0
+DEMZ.US,D,20250401,000000,34.2,34.46,34.2,34.46,478,0
+DEMZ.US,D,20250402,000000,34.45,34.75,34.2,34.71,9475,0
+DEMZ.US,D,20250403,000000,33.3,33.6,32.99,32.99,19363,0
+DEMZ.US,D,20250404,000000,32.99,32.99,31.1615,31.1615,7309,0
+DEMZ.US,D,20250407,000000,30.15,31.8,29.7,31,8780,0
+DEMZ.US,D,20250408,000000,31.8,32.12,30.24,30.71,16222,0
+DEMZ.US,D,20250409,000000,30.34,33.09,30.34,32.95,12090,0
+DEMZ.US,D,20250410,000000,32.91,32.91,32.17,32.36,5417,0
+DEMZ.US,D,20250411,000000,32.18,32.875,32.1,32.78,3222,0
+DEMZ.US,D,20250414,000000,33.42,33.42,33.2,33.2,4170,0
+DEMZ.US,D,20250415,000000,33.3992,33.3992,33.06,33.06,2423,0
+DEMZ.US,D,20250416,000000,32.58,32.88,32.06,32.35,641,0
+DEMZ.US,D,20250417,000000,32.53,32.6,32.28,32.42,1505,0
+DEMZ.US,D,20250421,000000,32.07,32.07,31.3992,31.67,1922,0
+DEMZ.US,D,20250422,000000,32.18,32.58,32.18,32.52,3118,0
+DEMZ.US,D,20250423,000000,33.52,33.62,33.07,33.07,2307,0
+DEMZ.US,D,20250424,000000,33.21,33.79,33.21,33.79,1535,0
+DEMZ.US,D,20250425,000000,33.75,33.93,33.75,33.93,2959,0
+DEMZ.US,D,20250428,000000,33.985,33.99,33.6755,33.99,4387,0
+DEMZ.US,D,20250429,000000,33.99,34.32,33.99,34.2736,4808,0
+DEMZ.US,D,20250430,000000,33.7,34.31,33.64,34.31,1602,0
+DEMZ.US,D,20250501,000000,34.74,34.99,34.66,34.66,6095,0
+DEMZ.US,D,20250502,000000,35.01,35.2971,35.01,35.29,1599,0
+DEMZ.US,D,20250505,000000,35.01,35.38,35.01,35.16,2167,0
+DEMZ.US,D,20250506,000000,34.93,35.02,34.83,35,4335,0
+DEMZ.US,D,20250507,000000,35.16,35.2,34.9398,35.19,1651,0
+DEMZ.US,D,20250508,000000,35.5,35.5845,35.2,35.46,10951,0
+DEMZ.US,D,20250509,000000,35.46,35.46,35.24,35.38,3357,0
+DEMZ.US,D,20250512,000000,36.2,36.4788,36.08,36.41,2600,0
+DEMZ.US,D,20250513,000000,36.81,36.88,36.7881,36.88,3460,0
+DEMZ.US,D,20250514,000000,36.88,36.88,36.77,36.79,2236,0
+DEMZ.US,D,20250515,000000,37.0262,37.16,36.93,37.16,1847,0
+DEMZ.US,D,20250516,000000,37.11,37.25,37.11,37.25,1637,0
+DEMZ.US,D,20250519,000000,36.98,37.45,36.98,37.45,3310,0
+DEMZ.US,D,20250520,000000,37.3,37.3,37.09,37.16,955,0
+DEMZ.US,D,20250521,000000,37.08,37.2488,36.6195,36.78,2830,0
+DEMZ.US,D,20250522,000000,36.6982,36.78,36.58,36.58,991,0
+DEMZ.US,D,20250523,000000,36.47,36.47,36.37,36.4,484,0
+DEMZ.US,D,20250527,000000,36.71,37.21,36.71,37.21,7140,0
+DEMZ.US,D,20250528,000000,37.31,37.31,36.95,36.95,6173,0
+DEMZ.US,D,20250529,000000,37.22,37.22,36.81,36.81,614,0
+DEMZ.US,D,20250530,000000,36.81,37.03,36.7716,37.03,1572,0
+DEMZ.US,D,20250602,000000,37.03,37.2,36.89,37.2,1454,0
+DEMZ.US,D,20250603,000000,37.265,37.42,37.265,37.42,526,0
+DEMZ.US,D,20250604,000000,37.4,37.4463,37.4,37.4463,1096,0
+DEMZ.US,D,20250605,000000,37.62,37.62,37.41,37.41,1634,0
+DEMZ.US,D,20250606,000000,37.73,37.7793,37.6,37.6,1825,0
+DEMZ.US,D,20250609,000000,37.87,37.93,37.69,37.74,1998,0
+DEMZ.US,D,20250610,000000,37.75,37.9,37.75,37.9,725,0
+DEMZ.US,D,20250611,000000,37.97,37.97,37.67,37.77,4152,0
+DEMZ.US,D,20250612,000000,37.77,37.87,37.7,37.87,3717,0
+DEMZ.US,D,20250613,000000,37.42,37.42,37.24,37.24,1377,0
+DEMZ.US,D,20250617,000000,37.61,37.61,37.43,37.43,784,0
+DEMZ.US,D,20250618,000000,37.6,37.612,37.41,37.43,3393,0
+DEMZ.US,D,20250620,000000,37.7,37.7,37.25,37.31,906,0
+DEMZ.US,D,20250623,000000,37.31,37.56,37.21,37.56,2328,0
+DEMZ.US,D,20250624,000000,38.09,38.28,38.04,38.28,6806,0
+DEMZ.US,D,20250625,000000,38.1931,38.1931,38.18,38.18,800,0
+DEMZ.US,D,20250626,000000,38.31,38.5217,38.31,38.5217,1393,0
+DEMZ.US,D,20250627,000000,38.58,38.725,38.55,38.7,887,0
+DEMZ.US,D,20250630,000000,38.73,38.96,38.72,38.96,10400,0
+DEMZ.US,D,20250701,000000,38.96,38.96,38.8403,38.8403,301,0
+DEMZ.US,D,20250702,000000,38.76,39,38.76,39,1273,0
+DEMZ.US,D,20250703,000000,39,39.35,39,39.255,2898,0
+DEMZ.US,D,20250707,000000,39.14,39.31,39.01,39.1,1305,0
+DEMZ.US,D,20250708,000000,39.03,39.07,38.98,38.98,1952,0
+DEMZ.US,D,20250709,000000,39.26,39.31,39.0516,39.31,976,0
+DEMZ.US,D,20250710,000000,39.22,39.373,39.145,39.2587,1474,0
+DEMZ.US,D,20250711,000000,39.18,39.18,38.9918,39.12,1053,0
+DEMZ.US,D,20250714,000000,38.95,39.18,38.95,39.04,1726,0
+DEMZ.US,D,20250715,000000,39.45,39.45,38.9561,38.9561,2014,0
+DEMZ.US,D,20250716,000000,39.09,39.1177,38.82,39.1177,2336,0
+DEMZ.US,D,20250717,000000,39.21,39.3555,39.21,39.3555,1679,0
+DEMZ.US,D,20250718,000000,39.263,39.315,39.26,39.2979,1255,0
+DEMZ.US,D,20250721,000000,39.54,39.86,39.45,39.4762,20784,0
+DEMZ.US,D,20250722,000000,39.34,39.42,39.28,39.3759,9125,0
+DEMZ.US,D,20250723,000000,39.74,39.74,39.495,39.544,5541,0
+DEMZ.US,D,20250724,000000,39.74,39.74,39.6766,39.6766,4883,0
+DEMZ.US,D,20250725,000000,39.78,39.78,39.7435,39.7435,375,0
+DEMZ.US,D,20250728,000000,39.98,39.98,39.785,39.8356,2505,0
+DEMZ.US,D,20250729,000000,40,40.0366,39.8862,39.9021,1206,0
+DEMZ.US,D,20250730,000000,39.98,39.98,39.77,39.803,3935,0
+DEMZ.US,D,20250731,000000,40.26,40.26,39.7962,39.7962,3539,0
+DEMZ.US,D,20250801,000000,39.48,39.48,39.0774,39.1809,5369,0
+DEMZ.US,D,20250804,000000,39.685,39.9472,39.64,39.9472,1414,0
+DEMZ.US,D,20250805,000000,39.95,39.95,39.605,39.608,1666,0
+DEMZ.US,D,20250806,000000,39.61,39.89,39.61,39.8866,1991,0
+DEMZ.US,D,20250807,000000,40.08,40.08,39.7478,39.8603,2932,0
+DEMZ.US,D,20250808,000000,40.07,40.1334,40.03,40.1334,764,0
+DEMZ.US,D,20250811,000000,40.18,40.195,39.9915,39.9915,835,0
+DEMZ.US,D,20250812,000000,40.19,40.47,40.19,40.4518,659,0
+DEMZ.US,D,20250813,000000,40.6124,40.7565,40.5875,40.7565,1372,0
+DEMZ.US,D,20250814,000000,40.5273,40.5338,40.5273,40.5338,520,0
+DEMZ.US,D,20250815,000000,40.44,40.44,40.29,40.2949,5098,0
+DEMZ.US,D,20250818,000000,40.23,40.2648,40.23,40.2648,545,0
+DEMZ.US,D,20250819,000000,40.0706,40.15,40.0706,40.15,382,0
+DEMZ.US,D,20250820,000000,40.03,40.09,39.8476,40.0769,3997,0
+DEMZ.US,D,20250821,000000,40.015,40.0548,39.8637,39.8637,1121,0
+DEMZ.US,D,20250822,000000,40.545,40.545,40.3913,40.3913,1340,0
+DEMZ.US,D,20250825,000000,40.4,40.4,40.2533,40.2533,1200,0
+DEMZ.US,D,20250826,000000,40.2545,40.3158,40.19,40.3158,1280,0
+DEMZ.US,D,20250827,000000,40.36,40.4672,40.35,40.4672,3388,0
+DEMZ.US,D,20250828,000000,40.55,40.6446,40.44,40.6446,1041,0
+DEMZ.US,D,20250829,000000,40.24,40.3232,40.24,40.3232,484,0
+DEMZ.US,D,20250902,000000,39.74,40.0287,39.74,40.0287,945,0
+DEMZ.US,D,20250903,000000,40.28,40.3623,40.18,40.3623,1173,0
+DEMZ.US,D,20250904,000000,40.32,40.7473,40.32,40.7473,756,0
+DEMZ.US,D,20250905,000000,40.46,40.6046,40.46,40.6046,1283,0
+DEMZ.US,D,20250908,000000,41.09,41.2,40.72,40.7556,4565,0
+DEMZ.US,D,20250909,000000,40.88,40.92,40.7465,40.9082,2129,0
+DEMZ.US,D,20250910,000000,40.59,40.59,40.5403,40.5403,1227,0
+DEMZ.US,D,20250911,000000,40.54,41.1181,40.54,41.1181,808,0
+DEMZ.US,D,20250912,000000,41.12,41.12,40.9465,40.9465,453,0
+DEMZ.US,D,20250915,000000,40.95,41.2,40.95,41.1566,675,0
+DEMZ.US,D,20250916,000000,41.09,41.09,40.965,41.0347,5351,0
+DEMZ.US,D,20250917,000000,41.01,41.22,41.01,41.0363,916,0
+DEMZ.US,D,20250918,000000,41.5,41.5,41.3849,41.3849,713,0
+DEMZ.US,D,20250919,000000,41.39,41.65,41.39,41.579,721,0
+DEMZ.US,D,20250922,000000,41.58,41.86,41.17,41.8013,2687,0
+DEMZ.US,D,20250924,000000,41.44,41.46,41.26,41.3479,1488,0
+DEMZ.US,D,20250925,000000,41.03,41.21,40.99,41.0983,4869,0
+DEMZ.US,D,20250926,000000,41.3,41.46,41.3,41.4182,2159,0
+DEMZ.US,D,20250929,000000,41.42,41.65,41.42,41.4972,3011,0
+DEMZ.US,D,20250930,000000,41.5,41.7978,41.5,41.7978,843,0
+DEMZ.US,D,20251001,000000,41.63,42,41.63,41.9927,1586,0
+DEMZ.US,D,20251002,000000,42.16,42.17,41.9899,42.1419,1849,0
+DEMZ.US,D,20251003,000000,42.23,42.315,42.063,42.063,1438,0
+DEMZ.US,D,20251006,000000,42.64,42.67,42.49,42.5432,3778,0
+DEMZ.US,D,20251007,000000,42.78,42.78,42.2759,42.2759,1314,0
+DEMZ.US,D,20251008,000000,42.4,42.6205,42.38,42.6205,15385,0
+DEMZ.US,D,20251009,000000,42.73,42.73,42.34,42.4403,2486,0
+DEMZ.US,D,20251010,000000,42.53,42.53,41.2031,41.2031,2800,0
+DEMZ.US,D,20251013,000000,41.87,41.87,41.705,41.7252,5916,0
+DEMZ.US,D,20251014,000000,41.57,41.7081,41.57,41.7081,450,0
+DEMZ.US,D,20251015,000000,42.25,42.359,42.0495,42.0495,3052,0
+DEMZ.US,D,20251016,000000,42.2,42.2,41.8428,41.8428,1171,0
+DEMZ.US,D,20251017,000000,41.9,42.0983,41.9,42.0983,486,0
+DEMZ.US,D,20251020,000000,42.45,42.6917,42.45,42.6574,2909,0
+DEMZ.US,D,20251021,000000,42.64,42.829,42.64,42.8099,1467,0
+DEMZ.US,D,20251022,000000,42.9,42.9,42.48,42.5796,1555,0
+DEMZ.US,D,20251023,000000,42.59,43.02,42.59,42.9869,1708,0
+DEMZ.US,D,20251024,000000,43.381,43.48,43.3805,43.3805,2109,0
+DEMZ.US,D,20251027,000000,43.85,43.94,43.8,43.925,5878,0
+DEMZ.US,D,20251028,000000,44.08,44.08,43.751,43.7745,6509,0
+DEMZ.US,D,20251029,000000,43.99,43.99,43.5695,43.6403,3358,0
+DEMZ.US,D,20251030,000000,43.64,43.64,43.3333,43.3333,3090,0
+DEMZ.US,D,20251031,000000,43.39,43.39,43.19,43.1904,1184,0
+DEMZ.US,D,20251103,000000,43.29,43.29,43.105,43.1198,1260,0
+DEMZ.US,D,20251104,000000,42.84,42.84,42.6803,42.6803,1941,0
+DEMZ.US,D,20251105,000000,42.58,42.943,42.58,42.9052,1820,0
+DEMZ.US,D,20251106,000000,42.44,42.44,42.1994,42.1994,2496,0
+DEMZ.US,D,20251107,000000,42.04,42.2367,41.7352,42.2367,9179,0
+DEMZ.US,D,20251110,000000,42.79,42.9,42.69,42.8963,6563,0
+DEMZ.US,D,20251111,000000,42.79,42.8208,42.79,42.8208,1795,0
+DEMZ.US,D,20251112,000000,42.97,43.03,42.96,42.9747,2450,0
+DEMZ.US,D,20251113,000000,42.624,42.624,42.27,42.2808,2166,0
+DEMZ.US,D,20251114,000000,42.285,42.285,42.0035,42.0035,2531,0
+DEMZ.US,D,20251117,000000,41.91,42.18,41.425,41.5928,4657,0
+DEMZ.US,D,20251118,000000,41.234,41.43,41.234,41.3109,1328,0
+DEMZ.US,D,20251119,000000,41.47,41.52,41.33,41.4359,3142,0
+DEMZ.US,D,20251120,000000,42.23,42.23,40.68,40.7004,11438,0
+DEMZ.US,D,20251121,000000,41.4712,41.4712,41.2663,41.2663,727,0
+DEMZ.US,D,20251124,000000,41.62,42.05,41.62,41.9781,14954,0
+DEMZ.US,D,20251125,000000,41.7285,42.3154,41.7285,42.3154,1034,0
+DEMZ.US,D,20251126,000000,42.47,42.5164,42.47,42.5164,1238,0
+DEMZ.US,D,20251128,000000,42.51,42.6935,42.51,42.6935,1140,0
+DEMZ.US,D,20251201,000000,42.6899,42.785,42.5851,42.5851,2731,0
+DEMZ.US,D,20251202,000000,42.75,42.8585,42.7099,42.7484,4325,0
+DEMZ.US,D,20251203,000000,42.75,42.86,42.6101,42.8425,4511,0
+DEMZ.US,D,20251204,000000,42.71,42.9,42.71,42.7945,2342,0
+DEMZ.US,D,20251205,000000,43.07,43.1291,43.0308,43.0308,1982,0
+DEMZ.US,D,20251208,000000,43.021,43.021,42.8206,42.8647,2151,0
+DEMZ.US,D,20251209,000000,42.86,42.99,42.86,42.8964,1273,0
+DEMZ.US,D,20251210,000000,42.84,43.0786,42.74,43.0786,28882,0
+DEMZ.US,D,20251211,000000,42.9,43.33,42.9,43.3011,3527,0
+DEMZ.US,D,20251212,000000,43.19,43.19,42.65,42.6695,7803,0
+DEMZ.US,D,20251215,000000,42.99,42.99,42.6,42.6673,5242,0
+DEMZ.US,D,20251216,000000,42.66,42.69,42.43,42.6466,8882,0
+DEMZ.US,D,20251217,000000,42.65,42.65,42.1695,42.1695,3589,0
+DEMZ.US,D,20251218,000000,42.75,42.77,42.48,42.5796,8932,0
+DEMZ.US,D,20251219,000000,42.855,43.05,42.855,42.9844,8399,0
+DEMZ.US,D,20251222,000000,43.35,43.35,43.15,43.3028,17085,0
+DEMZ.US,D,20251223,000000,43.15,43.44,43.15,43.4228,3889,0
+DEMZ.US,D,20251224,000000,43.44,43.64,43.44,43.5895,12333,0
+DEMZ.US,D,20251226,000000,43.72,43.72,43.54,43.604,25548,0
+DEMZ.US,D,20251229,000000,43.47,43.54,43.395,43.5072,5333,0
+DEMZ.US,D,20251230,000000,43.16,43.16,43.02,43.0265,1417,0
+DEMZ.US,D,20251231,000000,43.13,43.13,42.645,42.6588,3833,0
+DEMZ.US,D,20260102,000000,42.91,42.91,42.52,42.6989,4856,0
+DEMZ.US,D,20260105,000000,43.06,43.38,43.04,43.2157,4847,0
+DEMZ.US,D,20260106,000000,43.29,43.69,43.22,43.6529,2944,0
+DEMZ.US,D,20260107,000000,43.59,43.59,43.42,43.4611,3721,0
+DEMZ.US,D,20260108,000000,43.31,43.46,43.3,43.4177,7951,0
+DEMZ.US,D,20260112,000000,43.84,43.9117,43.825,43.9117,1375,0
+DEMZ.US,D,20260113,000000,43.82,43.82,43.68,43.7279,1175,0
+DEMZ.US,D,20260114,000000,43.73,43.73,43.28,43.5278,1120,0
+DEMZ.US,D,20260115,000000,44.06,44.075,43.998,43.998,801,0
+DEMZ.US,D,20260116,000000,44.12,44.12,44.0161,44.0161,417,0
+DEMZ.US,D,20260120,000000,43.31,43.58,43.0619,43.0619,4251,0
+DEMZ.US,D,20260121,000000,43.6,43.72,43.35,43.7163,2852,0
+DEMZ.US,D,20260122,000000,44.2,44.2,43.75,43.8394,1311,0
+DEMZ.US,D,20260123,000000,43.82,43.915,43.82,43.8782,2312,0
+DEMZ.US,D,20260126,000000,44.08,44.34,44.08,44.2305,5113,0
+DEMZ.US,D,20260127,000000,44.32,44.53,44.32,44.5007,2762,0
+DEMZ.US,D,20260128,000000,44.28,44.4,44.12,44.1522,6879,0
+DEMZ.US,D,20260129,000000,43.58,44.25,43.58,44.2183,4986,0
+DEMZ.US,D,20260130,000000,43.76,43.7899,43.5,43.5562,3450,0
+DEMZ.US,D,20260202,000000,43.3,43.75,43.3,43.6519,3163,0
+DEMZ.US,D,20260203,000000,43.67,43.67,42.56,42.672,7004,0
+DEMZ.US,D,20260204,000000,42.61,42.61,42,42.0571,7867,0
+DEMZ.US,D,20260205,000000,41.975,41.975,41.695,41.7891,2008,0
+DEMZ.US,D,20260206,000000,41.79,42.7436,41.79,42.7436,31301,0
+DEMZ.US,D,20260209,000000,42.66,43.01,42.66,43.005,1308,0
+DEMZ.US,D,20260210,000000,43.01,43.04,42.76,42.7764,3254,0
+DEMZ.US,D,20260211,000000,43.1,43.1,42.5,42.5984,1378,0
+DEMZ.US,D,20260212,000000,42.74,42.749,42.0077,42.0077,2003,0
+DEMZ.US,D,20260213,000000,42.48,42.545,42.24,42.2856,1444,0
+DEMZ.US,D,20260217,000000,42.21,42.43,42,42.2876,5890,0
+DEMZ.US,D,20260218,000000,42.47,42.8,42.375,42.5999,6647,0

daily/us/nasdaq etfs/dknx.us.txt

@@ -0,0 +1,140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DKNX.US,D,20250731,000000,20.22,20.22,19.0688,19.3084,2137,0
+DKNX.US,D,20250801,000000,18.2,18.5179,18.17,18.193,2148,0
+DKNX.US,D,20250804,000000,18.5499,19.2366,18.5499,19.2366,2469,0
+DKNX.US,D,20250805,000000,19.08,19.1734,18.76,19.1734,1606,0
+DKNX.US,D,20250806,000000,19.05,19.9509,19.05,19.5244,8638,0
+DKNX.US,D,20250807,000000,19.91,20.7,17.95,19.3652,26076,0
+DKNX.US,D,20250808,000000,18.22,18.22,17.3031,17.3031,72962,0
+DKNX.US,D,20250811,000000,17.11,17.4373,17.09,17.1532,2598,0
+DKNX.US,D,20250812,000000,17.07,17.5361,17.07,17.5361,774,0
+DKNX.US,D,20250813,000000,17.53,17.5512,17.3101,17.5512,625,0
+DKNX.US,D,20250814,000000,17.47,18.37,17.31,17.9162,7147,0
+DKNX.US,D,20250815,000000,19.05,19.05,18.9431,18.9431,1402,0
+DKNX.US,D,20250818,000000,19.27,20.52,19.27,19.6365,9919,0
+DKNX.US,D,20250819,000000,18.18,19.5657,18.17,18.9912,14173,0
+DKNX.US,D,20250820,000000,18.61,19.4776,18.61,19.4776,3231,0
+DKNX.US,D,20250821,000000,19.08,19.959,19.08,19.8475,14850,0
+DKNX.US,D,20250822,000000,19.849,20.91,19.05,20.8053,60869,0
+DKNX.US,D,20250825,000000,20.65,20.74,20.28,20.5223,11123,0
+DKNX.US,D,20250826,000000,20.7,21.2318,20.7,21.2318,2651,0
+DKNX.US,D,20250827,000000,21.24,21.71,21.155,21.2637,3437,0
+DKNX.US,D,20250828,000000,21.67,21.6799,21.39,21.6756,2535,0
+DKNX.US,D,20250829,000000,21.66,21.66,20.96,21.4076,791,0
+DKNX.US,D,20250902,000000,20.57,21.335,20,21.335,1277,0
+DKNX.US,D,20250903,000000,21.281,21.281,21.0842,21.0842,1524,0
+DKNX.US,D,20250904,000000,20.22,20.8156,19.5,20.8156,5293,0
+DKNX.US,D,20250905,000000,22,22,19.8,20.0378,6713,0
+DKNX.US,D,20250908,000000,19.6,19.8383,19.48,19.8383,2416,0
+DKNX.US,D,20250909,000000,19.86,19.86,19.04,19.5339,8361,0
+DKNX.US,D,20250910,000000,19.14,19.35,19.14,19.2525,1057,0
+DKNX.US,D,20250911,000000,18.81,19.53,18.57,19.5032,2860,0
+DKNX.US,D,20250912,000000,18.78,19.32,17.4,17.8639,7504,0
+DKNX.US,D,20250915,000000,17,17.449,16.88,16.8869,9230,0
+DKNX.US,D,20250916,000000,16.88,16.8941,16.59,16.8941,12482,0
+DKNX.US,D,20250917,000000,17,17,16.37,16.6774,5023,0
+DKNX.US,D,20250918,000000,17.1611,17.2375,16.76,17.2375,4274,0
+DKNX.US,D,20250919,000000,17.4,17.5094,17.1518,17.3532,4614,0
+DKNX.US,D,20250922,000000,17.1432,17.6687,17.1432,17.6687,2846,0
+DKNX.US,D,20250923,000000,17.7958,17.84,17.1165,17.1846,3445,0
+DKNX.US,D,20250924,000000,17.06,17.17,16.69,16.9327,2097,0
+DKNX.US,D,20250925,000000,16.7266,16.8671,16.441,16.8671,3439,0
+DKNX.US,D,20250926,000000,16.9,17.01,16.3804,16.3804,2003,0
+DKNX.US,D,20250929,000000,16.25,16.56,16,16.3563,3358,0
+DKNX.US,D,20250930,000000,14.0395,14.0395,12.44,12.59,93565,0
+DKNX.US,D,20251001,000000,12.3,12.95,11.01,11.08,135428,0
+DKNX.US,D,20251002,000000,11.37,11.8015,10.84,10.94,223550,0
+DKNX.US,D,20251003,000000,11.1,11.8188,11.03,11.2,89729,0
+DKNX.US,D,20251006,000000,11.46,11.76,10.9,10.94,214772,0
+DKNX.US,D,20251007,000000,10.91,10.91,9.53,9.65,347527,0
+DKNX.US,D,20251008,000000,9.7,10.27,9.36,10.23,194086,0
+DKNX.US,D,20251009,000000,10.4,11.019,10.131,10.97,235254,0
+DKNX.US,D,20251010,000000,10.57,10.57,9.385,9.4,429749,0
+DKNX.US,D,20251013,000000,9.74,9.919,9.34,9.87,98260,0
+DKNX.US,D,20251014,000000,9.86,10.479,9.691,10.34,127394,0
+DKNX.US,D,20251015,000000,10.9,11.27,10.71,11.02,161513,0
+DKNX.US,D,20251016,000000,11.02,11.23,10.59,10.8138,163089,0
+DKNX.US,D,20251017,000000,10.56,10.75,10.12,10.12,113490,0
+DKNX.US,D,20251020,000000,10.3318,10.5,9.8,9.8309,113365,0
+DKNX.US,D,20251021,000000,9.72,9.87,9.5799,9.8321,105470,0
+DKNX.US,D,20251022,000000,10.42,10.7,10.0744,10.3958,134374,0
+DKNX.US,D,20251023,000000,10.4,10.798,10.1969,10.4543,143762,0
+DKNX.US,D,20251024,000000,10.688,10.688,9.355,9.412,270955,0
+DKNX.US,D,20251027,000000,9.5,9.63,8.9,9.42,241053,0
+DKNX.US,D,20251028,000000,8.78,8.96,7.71,8.39,741939,0
+DKNX.US,D,20251029,000000,8.39,8.77,8.065,8.11,349501,0
+DKNX.US,D,20251030,000000,7.92,8.18,7.7,7.83,243852,0
+DKNX.US,D,20251031,000000,7.86,8.06,7.6495,8.06,140541,0
+DKNX.US,D,20251103,000000,8.15,8.36,7.95,8.0517,204321,0
+DKNX.US,D,20251104,000000,7.35,7.5649,6.88,6.98,442729,0
+DKNX.US,D,20251105,000000,7.11,7.14,6.6356,6.6538,192724,0
+DKNX.US,D,20251106,000000,7.155,7.155,6.667,6.701,728695,0
+DKNX.US,D,20251107,000000,5.84,7.805,5.84,7.7527,604852,0
+DKNX.US,D,20251110,000000,7.875,8.35,7.79,7.88,269683,0
+DKNX.US,D,20251111,000000,7.73,7.97,7.6213,7.8556,185821,0
+DKNX.US,D,20251112,000000,8.08,8.62,8.04,8.39,191358,0
+DKNX.US,D,20251113,000000,8.08,8.11,7.24,7.393,155703,0
+DKNX.US,D,20251114,000000,7.07,7.3891,6.98,7.3399,163805,0
+DKNX.US,D,20251117,000000,7.32,7.4298,6.8606,6.9467,76788,0
+DKNX.US,D,20251118,000000,6.734,7.32,6.71,7.21,72990,0
+DKNX.US,D,20251119,000000,7.1876,7.3435,6.97,7.0432,41625,0
+DKNX.US,D,20251120,000000,7.18,7.39,6.7645,7.0295,103117,0
+DKNX.US,D,20251121,000000,7.36,7.78,7.1047,7.5,148970,0
+DKNX.US,D,20251124,000000,7.61,7.619261,7.07,7.24,75582,0
+DKNX.US,D,20251125,000000,7.24,8.54,7.24,8.319,149673,0
+DKNX.US,D,20251126,000000,8.37,8.97,8.37,8.5575,107399,0
+DKNX.US,D,20251128,000000,8.8763,9.2001,8.85,9.1045,142958,0
+DKNX.US,D,20251201,000000,8.8,9.67,8.8,9.4228,115794,0
+DKNX.US,D,20251202,000000,9.41,9.5,9.2036,9.3,48826,0
+DKNX.US,D,20251203,000000,9.31,9.94,9.31,9.8454,52962,0
+DKNX.US,D,20251204,000000,9.72,10.41,9.53,10.1915,63828,0
+DKNX.US,D,20251205,000000,10.22,10.52,9.35,9.45,112319,0
+DKNX.US,D,20251208,000000,9.51,10.3403,9.51,10.3403,64805,0
+DKNX.US,D,20251209,000000,10.06,10.1984,9.8388,9.9982,14108,0
+DKNX.US,D,20251210,000000,10,10.0701,9.63,9.7977,27927,0
+DKNX.US,D,20251211,000000,9.71,10.225,9.71,9.9094,37755,0
+DKNX.US,D,20251212,000000,10.25,10.7491,10.11,10.2572,32727,0
+DKNX.US,D,20251215,000000,10.19,10.441,9.7411,10.3217,13738,0
+DKNX.US,D,20251216,000000,10.1912,10.1912,9.5563,9.707,34887,0
+DKNX.US,D,20251217,000000,9.601,10.41,9.38,9.43,53816,0
+DKNX.US,D,20251218,000000,9.54,9.9528,9.42,9.47,22919,0
+DKNX.US,D,20251219,000000,9.81,9.81,9.25,9.4802,44378,0
+DKNX.US,D,20251222,000000,9.74,10.08,9.74,9.88,15961,0
+DKNX.US,D,20251223,000000,9.74,9.74,9.16,9.6519,46334,0
+DKNX.US,D,20251224,000000,9.659,9.68,9.531,9.5972,54698,0
+DKNX.US,D,20251226,000000,9.76,9.875,9.6107,9.81,19246,0
+DKNX.US,D,20251229,000000,9.64,9.75,9.4957,9.62,41279,0
+DKNX.US,D,20251230,000000,9.58,9.75,9.58,9.7268,15618,0
+DKNX.US,D,20251231,000000,9.71,9.9,9.56,9.5607,21769,0
+DKNX.US,D,20260102,000000,9.58,10.33,9.57,10.1781,18665,0
+DKNX.US,D,20260105,000000,10.24,10.7881,10.24,10.5283,43460,0
+DKNX.US,D,20260106,000000,10.55,10.9294,9.72,9.7466,45638,0
+DKNX.US,D,20260107,000000,9.65,9.81,9.23,9.63,51606,0
+DKNX.US,D,20260108,000000,9.56,10.65,9.37,10.329,38352,0
+DKNX.US,D,20260109,000000,10.575,10.67,9.83,9.8423,15448,0
+DKNX.US,D,20260112,000000,9.66,10.05,9.41,9.7334,16892,0
+DKNX.US,D,20260113,000000,9.83,9.83,9.203,9.2119,16894,0
+DKNX.US,D,20260114,000000,9.21,9.5083,9.08,9.3653,28397,0
+DKNX.US,D,20260115,000000,9.88,10.3,9.6,9.9538,37053,0
+DKNX.US,D,20260116,000000,9.64,9.64,8.27,8.3666,269862,0
+DKNX.US,D,20260120,000000,7.93,8.54,7.6204,8.15,87770,0
+DKNX.US,D,20260121,000000,8.08,8.17,7.7,7.8,102175,0
+DKNX.US,D,20260122,000000,7.98,8.15,7.4384,7.8241,97242,0
+DKNX.US,D,20260123,000000,7.7,7.7,6.96,7.01,122762,0
+DKNX.US,D,20260126,000000,7.06,7.44,7.02,7.2639,32089,0
+DKNX.US,D,20260127,000000,7.24,7.39,6.99,7.0827,89395,0
+DKNX.US,D,20260128,000000,7.12,7.41,7,7.0621,45915,0
+DKNX.US,D,20260129,000000,6.95,7.46,6.69,6.9832,104887,0
+DKNX.US,D,20260130,000000,6.61,6.67,5.7225,5.8181,184165,0
+DKNX.US,D,20260202,000000,5.85,6.06,5.773,5.7779,193626,0
+DKNX.US,D,20260203,000000,5.69,5.7,5.08,5.4924,70923,0
+DKNX.US,D,20260204,000000,5.88,6,5.6009,5.7169,116851,0
+DKNX.US,D,20260205,000000,5.57,5.57,4.76,4.9795,183798,0
+DKNX.US,D,20260206,000000,5.14,5.6997,5.14,5.3853,98571,0
+DKNX.US,D,20260209,000000,5.52,5.755,5.49,5.6116,98014,0
+DKNX.US,D,20260210,000000,5.6,5.78,5.53,5.5729,68322,0
+DKNX.US,D,20260211,000000,5.53,5.56,5.06,5.2357,149362,0
+DKNX.US,D,20260212,000000,5.2002,5.3,4.7305,4.7627,290027,0
+DKNX.US,D,20260213,000000,3.45,3.859,3.21,3.47,672320,0
+DKNX.US,D,20260217,000000,3.49,3.8,3.305,3.7411,172962,0
+DKNX.US,D,20260218,000000,3.95,4.13,3.87,3.97,199561,0

daily/us/nasdaq etfs/dmxf.us.txt

@@ -0,0 +1,1399 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMXF.US,D,20200619,000000,49.2064,49.2919,49.1494,49.2919,430.3462218804,0
+DMXF.US,D,20200625,000000,49.3794,49.6989,49.3794,49.6989,592.1075676936,0
+DMXF.US,D,20200626,000000,49.5052,49.5052,49.0767,49.0767,167.865547542,0
+DMXF.US,D,20200702,000000,50.3506,50.3506,50.0557,50.0557,288.9322151632,0
+DMXF.US,D,20200708,000000,50.5717,50.6877,50.5619,50.6877,4814.1804301136,0
+DMXF.US,D,20200713,000000,51.244,51.244,51.244,51.244,1631.8565954992,0
+DMXF.US,D,20200714,000000,50.6101,51.0062,50.6101,51.0062,1477.2168183696,0
+DMXF.US,D,20200715,000000,51.6009,51.6107,51.5792,51.5792,909.5260575912,0
+DMXF.US,D,20200717,000000,51.4849,51.4849,51.422,51.422,183.126051864,0
+DMXF.US,D,20200721,000000,52.1385,52.1867,52.053,52.1867,1196.4235388448,0
+DMXF.US,D,20200722,000000,51.8888,52.1208,51.8888,52.1208,706.0526666312,0
+DMXF.US,D,20200723,000000,51.6382,51.706,51.6382,51.706,116.997199802,0
+DMXF.US,D,20200724,000000,51.4465,51.4465,51.3748,51.3748,123.1014015308,0
+DMXF.US,D,20200727,000000,51.937,52.2447,51.937,52.167,996.0022487492,0
+DMXF.US,D,20200728,000000,51.9557,52.1277,51.8544,51.8544,4366.5389700016,0
+DMXF.US,D,20200730,000000,51.129,51.129,51.129,51.129,416.1030845132,0
+DMXF.US,D,20200803,000000,51.419,51.5419,51.419,51.5055,875.9529480828,0
+DMXF.US,D,20200804,000000,51.4858,51.7355,51.4858,51.7355,391.686277598,0
+DMXF.US,D,20200807,000000,51.8024,52.0225,51.8024,52.0225,696.896364038,0
+DMXF.US,D,20200811,000000,52.8688,52.8885,52.285,52.285,1253.3960883136,0
+DMXF.US,D,20200812,000000,53.1667,53.5687,53.1667,53.4841,1735.6280248888,0
+DMXF.US,D,20200813,000000,53.2915,53.3013,53.2404,53.2404,293.0016829824,0
+DMXF.US,D,20200817,000000,53.206,53.206,53.206,53.206,202.4560240052,0
+DMXF.US,D,20200819,000000,53.5991,53.5991,53.2089,53.2089,450.6935609764,0
+DMXF.US,D,20200820,000000,52.9062,53.0664,52.9032,53.0664,212.6296935532,0
+DMXF.US,D,20200821,000000,52.5523,52.6673,52.5523,52.6673,1150.6420258788,0
+DMXF.US,D,20200824,000000,53.5608,53.5608,53.5608,53.5608,251.2896378356,0
+DMXF.US,D,20200825,000000,53.5323,53.5323,53.5087,53.5136,930.890763642,0
+DMXF.US,D,20200826,000000,53.7623,54.1083,53.7623,54.0533,397.7904793268,0
+DMXF.US,D,20200827,000000,53.6277,53.6277,53.6277,53.6277,572.7775955524,0
+DMXF.US,D,20200828,000000,53.666,53.7535,53.666,53.7535,665.3579884392,0
+DMXF.US,D,20200831,000000,53.8596,53.8596,53.5628,53.5628,1546.397771296,0
+DMXF.US,D,20200902,000000,54.1948,54.3629,54.1948,54.3629,137.344538898,0
+DMXF.US,D,20200903,000000,53.1863,53.1863,52.8836,52.9976,1026.5232573932,0
+DMXF.US,D,20200904,000000,53.2158,53.2158,53.2158,53.2158,567.6907607784,0
+DMXF.US,D,20200908,000000,52.3027,52.6762,52.3027,52.514,2699.0745310844,0
+DMXF.US,D,20200910,000000,52.9937,52.9937,52.9937,52.9937,242.1333352424,0
+DMXF.US,D,20200911,000000,53.3682,53.6473,53.3682,53.3986,2261.6067405204,0
+DMXF.US,D,20200914,000000,53.8675,53.8675,53.7623,53.7623,473.075633982,0
+DMXF.US,D,20200917,000000,54.0995,54.1643,54.0995,54.1643,431.3635888352,0
+DMXF.US,D,20200921,000000,52.283,52.283,52.283,52.283,263.4980412932,0
+DMXF.US,D,20200922,000000,52.4363,52.6772,52.4363,52.6772,222.8033631012,0
+DMXF.US,D,20200923,000000,52.9553,52.9553,52.4108,52.4108,723.3479048628,0
+DMXF.US,D,20200925,000000,51.707,52.4157,51.707,52.4157,425.2593871064,0
+DMXF.US,D,20200928,000000,53.1667,53.2915,53.1667,53.2915,673.4969240776,0
+DMXF.US,D,20200929,000000,53.5421,53.5421,53.2915,53.2915,2715.3524023612,0
+DMXF.US,D,20200930,000000,53.1568,53.1568,53.0703,53.0703,640.941181524,0
+DMXF.US,D,20201001,000000,53.4841,53.4841,53.4841,53.4841,627.7154111116,0
+DMXF.US,D,20201002,000000,53.2335,53.2335,53.2335,53.2335,474.0930009368,0
+DMXF.US,D,20201005,000000,53.8498,53.8498,53.7554,53.7662,2001.1608000916,0
+DMXF.US,D,20201006,000000,54.243,54.243,53.5323,53.5323,541.2392199536,0
+DMXF.US,D,20201007,000000,53.8871,54.0316,53.7997,53.9235,532995.49551886,0
+DMXF.US,D,20201008,000000,54.2331,54.3196,54.185,54.3,23437.082537728,0
+DMXF.US,D,20201009,000000,54.3108,54.6637,54.3108,54.5605,22605.893735656,0
+DMXF.US,D,20201012,000000,54.9173,55.0696,54.9173,54.9487,13094.530075231,0
+DMXF.US,D,20201013,000000,54.6764,54.6764,54.3196,54.4956,17033.774924216,0
+DMXF.US,D,20201014,000000,54.6794,54.8386,54.4671,54.4818,25470.799080373,0
+DMXF.US,D,20201015,000000,53.551,53.8675,53.436,53.7603,12842.22307044,0
+DMXF.US,D,20201016,000000,54.013,54.1663,53.9068,53.9766,7745.2146268924,0
+DMXF.US,D,20201019,000000,54.359,54.3786,53.7358,53.7358,13276.63876014,0
+DMXF.US,D,20201020,000000,53.8871,54.354,53.8871,54.0493,7790.9961398584,0
+DMXF.US,D,20201021,000000,54.2911,54.2911,53.84,53.84,16870.996211448,0
+DMXF.US,D,20201022,000000,53.4448,53.9068,53.4448,53.8075,5520.2330967448,0
+DMXF.US,D,20201023,000000,54.0513,54.0611,53.8016,54.0169,12230.785530606,0
+DMXF.US,D,20201026,000000,53.147,53.147,52.7528,52.916,3542.4717366136,0
+DMXF.US,D,20201027,000000,53.0605,53.0998,52.6772,52.6772,6388.0471091892,0
+DMXF.US,D,20201028,000000,51.707,51.707,51.3699,51.6775,7019.83198812,0
+DMXF.US,D,20201029,000000,51.6559,51.707,51.3964,51.6225,4200.7081563692,0
+DMXF.US,D,20201030,000000,51.36,51.36,50.9639,51.2077,6008.5692350488,0
+DMXF.US,D,20201102,000000,51.7444,51.7925,51.4465,51.7237,7352.5109823396,0
+DMXF.US,D,20201103,000000,52.7047,53.263,52.7047,53.263,3753.0666962572,0
+DMXF.US,D,20201104,000000,53.494,54.013,53.494,53.5844,5653.5081678236,0
+DMXF.US,D,20201105,000000,54.9546,55.2623,54.8583,55.1512,10240.815767017,0
+DMXF.US,D,20201106,000000,55.2151,55.4834,55.1984,55.3871,11076.074036908,0
+DMXF.US,D,20201109,000000,57.2419,57.2851,56.6089,56.6089,7127.6728853288,0
+DMXF.US,D,20201110,000000,56.7514,56.7514,56.545,56.545,7552.9322724352,0
+DMXF.US,D,20201111,000000,57.0119,57.0119,56.8291,56.832,5908.8672734784,0
+DMXF.US,D,20201112,000000,56.7612,56.8271,56.2442,56.2442,6555.9126567312,0
+DMXF.US,D,20201113,000000,56.658,57.2035,56.658,57.2035,4690.061661628,0
+DMXF.US,D,20201116,000000,57.6557,57.6626,57.4532,57.5594,6064.5244175628,0
+DMXF.US,D,20201117,000000,57.5977,57.7904,57.5594,57.5594,6063.507050608,0
+DMXF.US,D,20201118,000000,57.7117,57.8651,57.4336,57.4532,9848.112122464,0
+DMXF.US,D,20201119,000000,57.3815,57.6459,57.3579,57.5545,4708.3742668144,0
+DMXF.US,D,20201120,000000,57.6586,57.9732,57.6586,57.9142,8442.1109909304,0
+DMXF.US,D,20201123,000000,58.0292,58.0292,57.6075,57.6704,5220.1098450788,0
+DMXF.US,D,20201124,000000,58.044,58.386,58.044,58.3565,13152.519991654,0
+DMXF.US,D,20201125,000000,58.0096,58.3369,57.9634,58.2907,7242.6353512212,0
+DMXF.US,D,20201127,000000,58.8087,58.8765,58.79,58.79,3971.8005915392,0
+DMXF.US,D,20201130,000000,58.6642,58.6809,57.7786,57.7786,10768.829216558,0
+DMXF.US,D,20201201,000000,58.5787,59.136,58.5787,58.962,6428.7417873812,0
+DMXF.US,D,20201202,000000,58.848,58.8853,58.7438,58.7556,6026.8818402352,0
+DMXF.US,D,20201203,000000,59.1163,59.136,58.9237,58.9237,20463.318928847,0
+DMXF.US,D,20201204,000000,59.193,59.193,59.0397,59.0642,6046.2118123764,0
+DMXF.US,D,20201207,000000,58.8382,58.9433,58.7222,58.7507,13440.434839863,0
+DMXF.US,D,20201208,000000,58.7998,59.0878,58.7733,58.9138,13372.271253891,0
+DMXF.US,D,20201209,000000,59.1743,59.1743,58.7418,58.9532,8820.571498116,0
+DMXF.US,D,20201210,000000,58.674,59.3041,58.674,59.1075,7931.3927796208,0
+DMXF.US,D,20201211,000000,58.7123,59.0397,58.7123,59.0298,5564.997242756,0
+DMXF.US,D,20201214,000000,59.368,59.4633,59.1163,59.1311,8922.308193596,0
+DMXF.US,D,20201215,000000,59.3483,59.7523,59.3483,59.7523,5913.9541082524,0
+DMXF.US,D,20201216,000000,59.8486,60.0295,59.7719,60.0295,4463.1888307076,0
+DMXF.US,D,20201217,000000,60.6202,60.6202,60.4777,60.4777,4664.627487758,0
+DMXF.US,D,20201218,000000,60.3696,60.3892,60.1189,60.3312,8296.627516394,0
+DMXF.US,D,20201221,000000,58.9915,59.7818,58.8087,59.6245,9508.3115595608,0
+DMXF.US,D,20201222,000000,59.4535,59.8014,59.2038,59.8014,6253.7546711556,0
+DMXF.US,D,20201223,000000,60.0511,60.1769,59.9155,60.1671,7476.6297508252,0
+DMXF.US,D,20201224,000000,60.1671,60.1867,60.0187,60.1346,6057.4028488792,0
+DMXF.US,D,20201228,000000,60.7844,61.0055,60.4462,60.9485,4154.9266434032,0
+DMXF.US,D,20201229,000000,61.4301,61.4301,61.0743,61.2375,16881.169880996,0
+DMXF.US,D,20201230,000000,61.5461,61.6719,61.2955,61.2955,8249.8286364732,0
+DMXF.US,D,20201231,000000,61.2768,61.2768,60.7559,60.9485,18105.062327621,0
+DMXF.US,D,20210104,000000,61.8066,61.8351,61.0271,61.1707,6648.493049618,0
+DMXF.US,D,20210105,000000,61.3535,61.7781,61.2768,61.5776,7076.8045375888,0
+DMXF.US,D,20210106,000000,61.613,62.3472,61.613,62.1064,9921.3625432096,0
+DMXF.US,D,20210107,000000,61.9511,62.2991,61.8675,62.2991,8232.5333982416,0
+DMXF.US,D,20210108,000000,62.6745,62.7512,62.2597,62.7119,7227.3748468992,0
+DMXF.US,D,20210111,000000,61.8843,62.2312,61.8843,62.2312,13189.145202027,0
+DMXF.US,D,20210112,000000,61.9806,62.3177,61.8843,62.3177,9647.6908323684,0
+DMXF.US,D,20210113,000000,62.2696,62.4042,62.2116,62.2892,8275.2628103432,0
+DMXF.US,D,20210114,000000,62.53,63.1169,62.53,63.1169,30863.861307768,0
+DMXF.US,D,20210115,000000,62.0189,62.0573,61.5953,62.0573,10370.021370276,0
+DMXF.US,D,20210119,000000,62.3856,62.9792,62.1152,62.3541,8599.8028689244,0
+DMXF.US,D,20210120,000000,62.4337,62.823,62.4062,62.8082,11798.404574816,0
+DMXF.US,D,20210121,000000,62.8082,63.0598,62.4494,62.9163,16401.990045286,0
+DMXF.US,D,20210122,000000,62.2794,62.6165,62.2794,62.5772,19436.795671454,0
+DMXF.US,D,20210125,000000,62.1634,62.4435,61.8941,62.4435,12839.170969576,0
+DMXF.US,D,20210126,000000,62.6165,62.6647,62.4082,62.5969,10956.024736241,0
+DMXF.US,D,20210127,000000,61.4695,61.7103,61.035,61.1598,11748.55359403,0
+DMXF.US,D,20210128,000000,61.2473,61.8253,61.2473,61.7388,11795.352473951,0
+DMXF.US,D,20210129,000000,60.8709,60.977,60.0413,60.4462,20140.813604176,0
+DMXF.US,D,20210201,000000,61.1608,61.1992,60.9092,61.1412,13351.923914795,0
+DMXF.US,D,20210202,000000,61.44,61.7584,61.44,61.7584,14975.641574656,0
+DMXF.US,D,20210203,000000,61.8744,61.9511,61.7555,61.8803,9505.2594586964,0
+DMXF.US,D,20210204,000000,61.6719,61.8843,61.6719,61.8272,12466.814664119,0
+DMXF.US,D,20210205,000000,62.0523,62.4386,62.0523,62.3207,54400.645807066,0
+DMXF.US,D,20210208,000000,62.9144,62.9714,62.6942,62.7777,11993.739030137,0
+DMXF.US,D,20210209,000000,63.1463,63.3105,63.0402,63.3105,9242.778784358,0
+DMXF.US,D,20210210,000000,63.3203,63.3488,62.8672,62.9262,9240.7440504484,0
+DMXF.US,D,20210211,000000,63.4943,63.5031,63.2643,63.455,15205.566506441,0
+DMXF.US,D,20210212,000000,63.682,63.9936,63.682,63.9936,11352.797848613,0
+DMXF.US,D,20210216,000000,64.5156,64.6414,64.3082,64.3996,17079.556437182,0
+DMXF.US,D,20210217,000000,63.8413,63.9179,63.5415,63.9179,17920.918908802,0
+DMXF.US,D,20210218,000000,63.339,63.7155,63.1876,63.5434,10845.131738168,0
+DMXF.US,D,20210219,000000,63.7931,64.0438,63.7204,63.8206,20352.425930774,0
+DMXF.US,D,20210222,000000,63.5415,63.8413,63.4373,63.4373,21506.120057517,0
+DMXF.US,D,20210223,000000,63.223,63.6191,63.107,63.6191,15029.56202326,0
+DMXF.US,D,20210224,000000,62.8574,63.397,62.8082,63.3803,12574.655561328,0
+DMXF.US,D,20210225,000000,63.4746,63.4746,62.2411,62.4141,22769.689815379,0
+DMXF.US,D,20210226,000000,61.8744,61.9029,61.44,61.5265,17690.993977017,0
+DMXF.US,D,20210301,000000,62.2312,62.7325,62.2312,62.6657,16180.204049139,0
+DMXF.US,D,20210302,000000,62.5684,62.7846,62.2892,62.4721,31115.150945603,0
+DMXF.US,D,20210303,000000,62.2017,62.3659,61.8744,61.9128,16207.672956919,0
+DMXF.US,D,20210304,000000,61.7879,61.9501,60.9289,60.9289,18146.774372768,0
+DMXF.US,D,20210305,000000,60.8709,61.324,60.5435,61.324,13041.626993581,0
+DMXF.US,D,20210308,000000,60.9682,62.7129,60.6369,61.035,9204.1188400756,0
+DMXF.US,D,20210309,000000,61.7103,62.0189,61.7103,62.0189,12058.850515244,0
+DMXF.US,D,20210310,000000,62.2892,62.2892,61.9904,62.2312,10719.995602728,0
+DMXF.US,D,20210311,000000,62.3659,62.6559,62.3315,62.5979,14625.667342205,0
+DMXF.US,D,20210312,000000,62.2892,62.9439,62.2892,62.6853,20933.342461965,0
+DMXF.US,D,20210315,000000,62.6745,62.8279,62.4721,62.7512,17481.416384328,0
+DMXF.US,D,20210316,000000,63.0697,63.0893,62.8751,62.9488,16510.848309449,0
+DMXF.US,D,20210317,000000,62.9832,63.2427,62.6411,63.166,11331.433142562,0
+DMXF.US,D,20210318,000000,62.9635,63.3685,62.7443,62.7866,11177.810732388,0
+DMXF.US,D,20210319,000000,62.7424,63.0107,62.4337,62.8367,15413.10936522,0
+DMXF.US,D,20210322,000000,62.7797,63.0697,62.7797,62.822,13193.214669846,0
+DMXF.US,D,20210323,000000,62.5782,62.6559,62.0671,62.1536,43851.567852744,0
+DMXF.US,D,20210324,000000,61.9511,62.1349,61.7771,61.7771,15267.625890684,0
+DMXF.US,D,20210325,000000,61.8646,62.3079,61.6719,62.2568,18403.150845377,0
+DMXF.US,D,20210326,000000,62.588,63.1198,62.588,63.1198,10934.66003019,0
+DMXF.US,D,20210329,000000,62.8672,62.9733,62.6087,62.8623,17750.001260396,0
+DMXF.US,D,20210330,000000,62.588,62.8574,62.588,62.6942,33266.882055005,0
+DMXF.US,D,20210331,000000,62.6411,62.9045,62.5851,62.5851,17648.264564916,0
+DMXF.US,D,20210401,000000,63.0304,63.5326,62.9242,63.5326,15326.633174062,0
+DMXF.US,D,20210405,000000,64.1303,64.5303,64.0143,64.492,21105.277477326,0
+DMXF.US,D,20210406,000000,63.7253,63.8796,63.6673,63.687,15477.203483372,0
+DMXF.US,D,20210407,000000,63.7636,63.9278,63.6673,63.8314,21594.630982585,0
+DMXF.US,D,20210408,000000,64.1676,64.3622,64.1106,64.3131,26117.844463626,0
+DMXF.US,D,20210409,000000,64.3622,64.5647,64.3622,64.5352,20453.145259299,0
+DMXF.US,D,20210412,000000,64.1597,64.2168,64.0339,64.1253,11098.456109913,0
+DMXF.US,D,20210413,000000,64.3809,64.5893,64.3809,64.5893,15436.50880518,0
+DMXF.US,D,20210414,000000,64.6512,64.777,64.545,64.5745,29532.127963934,0
+DMXF.US,D,20210415,000000,64.9795,65.0857,64.9225,65.0758,27118.933547149,0
+DMXF.US,D,20210416,000000,65.3452,65.4808,65.2636,65.471,23439.117271637,0
+DMXF.US,D,20210419,000000,65.5191,65.5191,65.1918,65.2243,24089.214755754,0
+DMXF.US,D,20210420,000000,64.5844,64.5844,64.0044,64.2364,20075.702119068,0
+DMXF.US,D,20210421,000000,64.3809,64.8832,64.3809,64.8832,24525.665179364,0
+DMXF.US,D,20210422,000000,65.123,65.123,64.6168,64.722,16444.719457387,0
+DMXF.US,D,20210423,000000,64.9982,65.5565,64.9608,65.4228,20316.818087356,0
+DMXF.US,D,20210426,000000,65.4533,65.4808,65.3746,65.413,12123.962000352,0
+DMXF.US,D,20210427,000000,65.0857,65.1722,64.9893,65.1722,13078.252203954,0
+DMXF.US,D,20210428,000000,65.2783,65.3746,65.0365,65.238,27121.985648013,0
+DMXF.US,D,20210429,000000,65.3835,65.3835,64.8045,65.2469,15517.898161564,0
+DMXF.US,D,20210430,000000,64.9205,64.9205,64.2197,64.3052,14934.946896464,0
+DMXF.US,D,20210503,000000,64.8537,65.1525,64.7967,65.1043,16408.094247014,0
+DMXF.US,D,20210504,000000,64.3622,65.1781,63.6535,64.0339,16670.574921353,0
+DMXF.US,D,20210505,000000,64.6571,65.006,64.6315,64.8812,18516.07857736,0
+DMXF.US,D,20210506,000000,64.9205,65.1623,64.6935,65.0562,81953.995043914,0
+DMXF.US,D,20210507,000000,65.4995,66.1069,65.4995,66.0961,11011.979918755,0
+DMXF.US,D,20210510,000000,66.2897,66.2897,65.6204,65.6204,6921.1473935044,0
+DMXF.US,D,20210511,000000,64.3907,64.8144,64.3553,64.6689,20643.392879847,0
+DMXF.US,D,20210512,000000,64.1597,64.3032,63.3537,63.4147,50557.033451831,0
+DMXF.US,D,20210513,000000,63.5031,64.0339,63.5031,63.9229,16159.856710043,0
+DMXF.US,D,20210514,000000,64.6512,65.3353,64.6512,65.3353,10393.420810237,0
+DMXF.US,D,20210517,000000,64.7672,64.9402,64.6581,64.9019,21663.811935511,0
+DMXF.US,D,20210518,000000,65.4415,65.529,65.182,65.182,23927.453409941,0
+DMXF.US,D,20210519,000000,64.3996,64.8242,64.1882,64.6119,23849.116154422,0
+DMXF.US,D,20210520,000000,65.3452,65.6833,65.3452,65.6056,12883.935115587,0
+DMXF.US,D,20210521,000000,65.7069,65.8661,65.4562,65.7118,20387.016407237,0
+DMXF.US,D,20210524,000000,66.0882,66.1915,65.987,66.1168,15935.018613032,0
+DMXF.US,D,20210525,000000,66.3871,66.4097,66.0696,66.1453,11709.893649748,0
+DMXF.US,D,20210526,000000,66.2023,66.2023,66.045,66.1118,19983.121726182,0
+DMXF.US,D,20210527,000000,66.2219,66.3183,66.1148,66.3183,12098.527826482,0
+DMXF.US,D,20210528,000000,66.4922,66.7134,66.4922,66.5306,12661.131752486,0
+DMXF.US,D,20210601,000000,66.9454,66.9454,66.4627,66.4627,24581.620361878,0
+DMXF.US,D,20210602,000000,66.5886,66.7901,66.5797,66.6662,16176.13458132,0
+DMXF.US,D,20210603,000000,66.3871,66.3871,66.2141,66.3035,13587.953048309,0
+DMXF.US,D,20210604,000000,66.8087,67.021,66.7871,66.9237,8387.1731753712,0
+DMXF.US,D,20210607,000000,67.1773,67.2638,67.0712,67.1842,10510.418010039,0
+DMXF.US,D,20210608,000000,67.2353,67.3218,67.1243,67.1675,216529.26109095,0
+DMXF.US,D,20210609,000000,66.9552,67.0515,66.8667,66.8667,16796.728423748,0
+DMXF.US,D,20210610,000000,67.0633,67.2481,66.9896,67.2284,18895.5564515,0
+DMXF.US,D,20210611,000000,67.1213,67.3356,67.1016,67.2766,11142.20288897,0
+DMXF.US,D,20210614,000000,67.3159,67.4231,67.2874,67.3916,9532.728366476,0
+DMXF.US,D,20210615,000000,67.4624,67.6177,67.3847,67.4879,69159.588220349,0
+DMXF.US,D,20210616,000000,67.6079,67.6462,66.8785,67.1606,16798.763157658,0
+DMXF.US,D,20210617,000000,66.6053,66.7124,66.3428,66.6839,10728.134538366,0
+DMXF.US,D,20210618,000000,65.6528,65.6626,65.2341,65.2341,17184.345233527,0
+DMXF.US,D,20210621,000000,65.8179,66.333,65.7403,66.2799,30276.840574848,0
+DMXF.US,D,20210622,000000,66.0617,66.508,66.0352,66.4745,11294.80793219,0
+DMXF.US,D,20210623,000000,66.2553,66.2937,65.7983,65.9153,17985.013026954,0
+DMXF.US,D,20210624,000000,66.5168,66.5954,66.391,66.5866,13407.879097309,0
+DMXF.US,D,20210625,000000,66.7321,66.7999,66.5777,66.7999,22484.827068035,0
+DMXF.US,D,20210628,000000,66.5669,66.5669,66.2897,66.3753,16547.473519822,0
+DMXF.US,D,20210629,000000,66.5954,66.5954,66.3625,66.508,20286.297078712,0
+DMXF.US,D,20210630,000000,65.7983,66.0538,65.6656,65.8818,17136.528986651,0
+DMXF.US,D,20210701,000000,65.8474,66.0421,65.6725,65.989,26270.449506846,0
+DMXF.US,D,20210702,000000,66.0745,66.3133,65.9929,66.2593,9627.3434932724,0
+DMXF.US,D,20210706,000000,66.3625,66.3625,65.7599,65.9919,9752.4796287128,0
+DMXF.US,D,20210707,000000,66.3232,66.4981,66.2357,66.4696,15713.232616886,0
+DMXF.US,D,20210708,000000,65.3609,65.5653,65.1948,65.4228,17806.973809864,0
+DMXF.US,D,20210709,000000,66.1344,66.6446,66.1344,66.6446,15775.292001129,0
+DMXF.US,D,20210712,000000,66.7026,66.966,66.7026,66.9267,9888.806800656,0
+DMXF.US,D,20210713,000000,66.7419,66.9169,66.5276,66.5748,25190.005800848,0
+DMXF.US,D,20210714,000000,66.9267,66.9758,66.8048,66.8097,15090.604040548,0
+DMXF.US,D,20210715,000000,66.2357,66.3232,65.9546,66.1679,16106.953628394,0
+DMXF.US,D,20210716,000000,65.9742,65.9742,65.5064,65.5899,14816.932329707,0
+DMXF.US,D,20210719,000000,64.7082,64.7082,64.2512,64.4703,18597.467933744,0
+DMXF.US,D,20210720,000000,64.5234,65.2144,64.4477,65.1269,33843.729118377,0
+DMXF.US,D,20210721,000000,65.5162,66.1089,65.4877,66.0303,11622.400091635,0
+DMXF.US,D,20210722,000000,66.3428,66.3625,66.101,66.2416,15001.075748526,0
+DMXF.US,D,20210723,000000,66.6642,66.8392,66.5473,66.7321,150485.86785315,0
+DMXF.US,D,20210726,000000,66.4696,66.6544,66.4696,66.6446,35234.469745588,0
+DMXF.US,D,20210727,000000,66.333,66.333,65.985,66.2671,14565.642691872,0
+DMXF.US,D,20210728,000000,66.2455,66.6839,66.2062,66.5866,21723.836585844,0
+DMXF.US,D,20210729,000000,67.1311,67.2796,67.0093,67.0437,12894.108785135,0
+DMXF.US,D,20210730,000000,66.8589,66.9267,66.6259,66.7173,14076.289186613,0
+DMXF.US,D,20210802,000000,67.3454,67.4319,67.0338,67.0604,19126.49875024,0
+DMXF.US,D,20210803,000000,67.3847,67.5695,67.1891,67.4653,14778.272385425,0
+DMXF.US,D,20210804,000000,67.7347,67.7347,67.4732,67.5017,27225.757077403,0
+DMXF.US,D,20210805,000000,67.9627,68.0168,67.8418,67.886,14517.826444996,0
+DMXF.US,D,20210806,000000,67.7641,67.7641,67.482,67.5322,14040.681343195,0
+DMXF.US,D,20210809,000000,67.5695,67.6462,67.5302,67.5587,10275.40624348,0
+DMXF.US,D,20210810,000000,67.6167,67.6865,67.5351,67.6521,18809.080260342,0
+DMXF.US,D,20210811,000000,68.0364,68.1337,67.9106,68.1062,11943.888049352,0
+DMXF.US,D,20210812,000000,68.0364,68.1337,67.9135,68.0708,12201.281888916,0
+DMXF.US,D,20210813,000000,68.3775,68.6104,68.3775,68.5259,12257.23707143,0
+DMXF.US,D,20210816,000000,68.0659,68.2949,67.9194,68.2389,13069.095901361,0
+DMXF.US,D,20210817,000000,67.6953,67.7641,67.3661,67.6541,17853.772689785,0
+DMXF.US,D,20210818,000000,67.8615,67.9971,67.6079,67.6079,18805.010792523,0
+DMXF.US,D,20210819,000000,66.849,67.3346,66.849,67.1341,19133.620318924,0
+DMXF.US,D,20210820,000000,67.1714,67.5597,67.1714,67.4978,11594.931183856,0
+DMXF.US,D,20210823,000000,67.8713,68.2507,67.8713,68.1563,11341.60681211,0
+DMXF.US,D,20210824,000000,68.2704,68.4011,68.1888,68.3382,12187.038751549,0
+DMXF.US,D,20210825,000000,68.1436,68.3765,68.1357,68.3077,14474.07966594,0
+DMXF.US,D,20210826,000000,68.0944,68.1632,67.887,67.8939,12588.898698695,0
+DMXF.US,D,20210827,000000,68.1436,68.6203,68.0364,68.5328,12665.201220305,0
+DMXF.US,D,20210830,000000,68.5623,68.7078,68.4551,68.5878,13368.201786072,0
+DMXF.US,D,20210831,000000,68.7372,68.7372,68.465,68.5171,26015.090401191,0
+DMXF.US,D,20210901,000000,69.039,69.4381,69.0164,69.1825,13182.023633344,0
+DMXF.US,D,20210902,000000,69.5639,69.6887,69.4459,69.5049,13022.29702144,0
+DMXF.US,D,20210903,000000,69.7192,70.0406,69.7192,69.9659,26168.712811366,0
+DMXF.US,D,20210907,000000,70.1183,70.2549,70.0504,70.1468,44919.803155284,0
+DMXF.US,D,20210908,000000,69.8165,69.8165,69.4656,69.5383,20694.261227587,0
+DMXF.US,D,20210909,000000,69.6121,69.8942,69.5206,69.5698,16530.17828159,0
+DMXF.US,D,20210910,000000,70.0603,70.0603,69.4106,69.4106,35112.385711012,0
+DMXF.US,D,20210913,000000,70.0504,70.0504,69.7241,69.9138,52339.460356641,0
+DMXF.US,D,20210914,000000,70.0111,70.0878,69.7241,69.731,19062.404632088,0
+DMXF.US,D,20210915,000000,69.8362,70.2549,69.6091,69.9816,16233.107130789,0
+DMXF.US,D,20210916,000000,69.7487,70.1851,69.5737,69.9669,12289.792813984,0
+DMXF.US,D,20210917,000000,69.5639,69.6514,68.8925,69.0528,30816.045060892,0
+DMXF.US,D,20210920,000000,67.4722,67.774,67.1803,67.6069,16998.167080798,0
+DMXF.US,D,20210921,000000,68.4453,68.6104,68.3077,68.3755,24806.458458888,0
+DMXF.US,D,20210922,000000,68.5721,69.0705,68.5721,68.577,20946.568232377,0
+DMXF.US,D,20210923,000000,69.3703,69.5049,69.2592,69.3408,13676.463973376,0
+DMXF.US,D,20210924,000000,68.5623,68.6694,68.4935,68.6203,13186.093101163,0
+DMXF.US,D,20210927,000000,68.1917,68.3863,68.1141,68.2438,13169.815229886,0
+DMXF.US,D,20210928,000000,66.9562,66.9562,66.3428,66.8972,24188.916717325,0
+DMXF.US,D,20210929,000000,66.6544,66.6544,66.1728,66.1728,16906.604054866,0
+DMXF.US,D,20210930,000000,66.2357,66.333,65.8769,65.9398,32741.920706328,0
+DMXF.US,D,20211001,000000,66.0126,66.1777,65.526,66.0519,37336.349874205,0
+DMXF.US,D,20211004,000000,65.7206,65.7206,64.8596,65.1761,62528.390408963,0
+DMXF.US,D,20211005,000000,65.2636,65.8081,65.2636,65.5899,30982.893241479,0
+DMXF.US,D,20211006,000000,64.6797,65.2636,64.4458,65.2636,15967.574355586,0
+DMXF.US,D,20211007,000000,65.468,65.9644,65.468,65.698,17430.548036588,0
+DMXF.US,D,20211008,000000,65.5938,65.6823,65.3432,65.526,15514.8460607,0
+DMXF.US,D,20211011,000000,65.6676,65.7206,65.2272,65.2636,15215.740175989,0
+DMXF.US,D,20211012,000000,65.2341,65.409,65.01,65.0296,80036.258334116,0
+DMXF.US,D,20211013,000000,65.6607,65.9546,65.5683,65.9025,20189.647218006,0
+DMXF.US,D,20211014,000000,66.45,66.6928,66.45,66.6475,26975.484806522,0
+DMXF.US,D,20211015,000000,67.0731,67.2678,66.9591,67.2579,21469.494847144,0
+DMXF.US,D,20211018,000000,66.7419,66.9857,66.7419,66.966,19233.322280494,0
+DMXF.US,D,20211019,000000,67.2481,67.5794,67.2481,67.54,16867.944110584,0
+DMXF.US,D,20211020,000000,67.4526,67.6855,67.4526,67.657,14980.72840943,0
+DMXF.US,D,20211021,000000,67.2088,67.7445,67.1115,67.3936,31213.835540219,0
+DMXF.US,D,20211022,000000,67.8369,67.9293,67.6403,67.8615,19459.17774446,0
+DMXF.US,D,20211025,000000,67.6373,67.8044,67.5449,67.715,14936.981630374,0
+DMXF.US,D,20211026,000000,68.1033,68.1141,67.598,67.8811,22902.964886458,0
+DMXF.US,D,20211027,000000,67.8713,67.9686,67.5882,67.5882,24116.683663534,0
+DMXF.US,D,20211028,000000,67.9538,68.3087,67.9538,68.2183,14668.396754306,0
+DMXF.US,D,20211029,000000,67.715,68.0118,67.715,68.0069,19429.67410277,0
+DMXF.US,D,20211101,000000,68.4158,68.6694,68.289,68.6694,14943.085832102,0
+DMXF.US,D,20211102,000000,68.5525,68.8346,68.5131,68.5721,17567.892575486,0
+DMXF.US,D,20211103,000000,68.638,69.3211,68.5023,69.1923,16485.414135579,0
+DMXF.US,D,20211104,000000,69.1167,69.3791,69.0341,69.3211,108697.52018474,0
+DMXF.US,D,20211105,000000,69.3309,69.3506,69.0685,69.3506,16102.884160574,0
+DMXF.US,D,20211108,000000,69.3211,69.5059,69.2041,69.2847,21376.914454258,0
+DMXF.US,D,20211109,000000,69.3211,69.3211,68.9869,69.1373,25191.023167803,0
+DMXF.US,D,20211110,000000,68.6498,68.7854,67.9312,68.1042,31699.119577658,0
+DMXF.US,D,20211111,000000,68.6006,68.6203,68.4158,68.4935,35199.879269125,0
+DMXF.US,D,20211112,000000,68.7471,69.0488,68.6773,69.0292,20909.943022004,0
+DMXF.US,D,20211115,000000,69.2041,69.2238,68.7667,68.7667,15448.717208638,0
+DMXF.US,D,20211116,000000,68.9122,68.9712,68.6399,68.7569,21222.274677128,0
+DMXF.US,D,20211117,000000,68.6596,68.7854,68.5525,68.7471,19713.51948316,0
+DMXF.US,D,20211118,000000,68.9417,69.039,68.6979,68.9899,16582.063996285,0
+DMXF.US,D,20211119,000000,68.6979,68.7559,68.4355,68.5328,16868.961477539,0
+DMXF.US,D,20211122,000000,68.4846,68.6104,67.9312,67.9312,25604.074151452,0
+DMXF.US,D,20211123,000000,67.6865,67.8998,67.3562,67.6069,15594.200683174,0
+DMXF.US,D,20211124,000000,66.6642,67.1803,66.6642,67.1705,15842.438220146,0
+DMXF.US,D,20211126,000000,65.9929,65.9929,65.3117,65.5201,17800.869608136,0
+DMXF.US,D,20211129,000000,65.9349,66.1197,65.5653,65.9546,14944.103199057,0
+DMXF.US,D,20211130,000000,65.8956,65.9929,64.8055,65.3353,12333.53959304,0
+DMXF.US,D,20211201,000000,66.1295,66.4106,65.1397,65.1397,19284.190628234,0
+DMXF.US,D,20211202,000000,65.4778,65.8376,65.2557,65.6921,17871.067928017,0
+DMXF.US,D,20211203,000000,65.9153,65.9153,64.837,65.2587,18144.739638858,0
+DMXF.US,D,20211206,000000,65.526,65.815,65.4405,65.641,70188.146211652,0
+DMXF.US,D,20211207,000000,66.6446,67.3159,66.6446,67.1881,18571.016392919,0
+DMXF.US,D,20211208,000000,67.4231,67.5204,67.1026,67.426,117267.81941198,0
+DMXF.US,D,20211209,000000,67.1115,67.1115,66.8205,66.8343,21080.860670411,0
+DMXF.US,D,20211210,000000,66.8097,66.9365,66.6544,66.8382,11729.223621889,0
+DMXF.US,D,20211213,000000,66.6819,66.6819,66.2416,66.2426,30311.431051311,0
+DMXF.US,D,20211214,000000,65.985,66.0244,65.4926,65.6951,27583.870245492,0
+DMXF.US,D,20211215,000000,65.9752,66.6524,65.8101,66.6524,25634.595160096,0
+DMXF.US,D,20211216,000000,67.1243,67.1243,66.449,66.6456,24385.268539601,0
+DMXF.US,D,20211217,000000,66.044,66.1708,65.5929,65.5929,33507.998023293,0
+DMXF.US,D,20211220,000000,65.2085,65.5034,65.0365,65.4238,32957.602500746,0
+DMXF.US,D,20211221,000000,65.8769,66.2003,65.6725,66.2003,34346.308394048,0
+DMXF.US,D,20211222,000000,66.1079,66.8294,66.1079,66.8019,30448.775590209,0
+DMXF.US,D,20211223,000000,66.9375,67.2914,66.9159,67.255,19918.010241074,0
+DMXF.US,D,20211227,000000,67.4585,67.773,67.3602,67.773,35332.136973249,0
+DMXF.US,D,20211228,000000,67.8025,67.9401,67.655,67.713,33837.624916648,0
+DMXF.US,D,20211229,000000,67.6403,67.8516,67.542,67.8516,21986.317260183,0
+DMXF.US,D,20211230,000000,67.8237,67.8418,67.6157,67.6157,12003.912699685,0
+DMXF.US,D,20211231,000000,67.6157,67.9196,67.4993,67.5961,17066.33066677,0
+DMXF.US,D,20220103,000000,67.8418,67.8516,67.4994,67.7042,15414.126732175,0
+DMXF.US,D,20220104,000000,68.1858,68.2546,67.8178,68.0074,19601.609118132,0
+DMXF.US,D,20220105,000000,68.2153,68.2153,67.3405,67.3405,16659.38388485,0
+DMXF.US,D,20220106,000000,66.849,66.9965,66.5542,66.6592,13252.221953225,0
+DMXF.US,D,20220107,000000,66.5169,66.9572,66.3576,66.8176,13725.297587207,0
+DMXF.US,D,20220110,000000,65.8759,66.0135,65.4202,65.9112,15498.568189423,0
+DMXF.US,D,20220111,000000,65.9841,66.6819,65.9349,66.6426,18933.199028828,0
+DMXF.US,D,20220112,000000,67.1537,67.4972,67.1095,67.4259,21924.25787594,0
+DMXF.US,D,20220113,000000,67.5764,67.6256,66.7507,66.7546,18729.725637868,0
+DMXF.US,D,20220114,000000,66.564,66.564,66.0882,66.5247,18013.499301689,0
+DMXF.US,D,20220118,000000,65.6302,65.7285,65.1928,65.2674,18523.200146044,0
+DMXF.US,D,20220119,000000,65.5909,65.6864,65.1682,65.1977,14331.648292268,0
+DMXF.US,D,20220120,000000,65.4729,65.9054,64.8856,64.8856,13425.174335541,0
+DMXF.US,D,20220121,000000,64.7357,64.7945,64.1746,64.1746,34466.357694714,0
+DMXF.US,D,20220124,000000,62.8977,63.4579,61.9744,63.3812,22408.524546425,0
+DMXF.US,D,20220125,000000,62.3298,63.3203,62.1899,62.9566,20265.949739616,0
+DMXF.US,D,20220126,000000,63.5661,63.6736,62.2194,62.7502,24902.09095264,0
+DMXF.US,D,20220127,000000,62.6519,62.6519,61.8263,62.0622,79649.658891292,0
+DMXF.US,D,20220128,000000,61.5216,62.2283,61.2406,62.2194,115069.28942265,0
+DMXF.US,D,20220131,000000,62.4652,63.4972,62.4652,63.461,39105.551008602,0
+DMXF.US,D,20220201,000000,63.9101,64.0379,63.3596,63.9232,38742.351005739,0
+DMXF.US,D,20220202,000000,64.6964,64.7554,64.4359,64.5884,34343.256293184,0
+DMXF.US,D,20220203,000000,63.8806,64.0575,63.2813,63.4094,39712.919080618,0
+DMXF.US,D,20220204,000000,63.2466,63.9494,63.1139,63.4187,23397.40522649,0
+DMXF.US,D,20220207,000000,63.7233,63.8216,63.4301,63.5176,22502.122306266,0
+DMXF.US,D,20220208,000000,63.4481,63.8511,63.2859,63.8137,33351.323512254,0
+DMXF.US,D,20220209,000000,64.7357,64.9815,64.7357,64.834,27566.575007261,0
+DMXF.US,D,20220210,000000,63.9101,64.8539,63.8904,63.9534,18701.239363134,0
+DMXF.US,D,20220211,000000,63.8806,63.9597,62.6716,62.8114,22190.808018098,0
+DMXF.US,D,20220214,000000,62.4652,62.6519,61.9934,62.4041,23873.532961337,0
+DMXF.US,D,20220215,000000,63.2515,63.6742,63.2515,63.5758,16382.660073144,0
+DMXF.US,D,20220216,000000,63.3498,63.8785,63.279,63.7994,26421.019816156,0
+DMXF.US,D,20220217,000000,63.3596,63.3596,62.7317,62.7317,14918.669025187,0
+DMXF.US,D,20220218,000000,62.6912,62.6912,62.0966,62.3276,11174.758631523,0
+DMXF.US,D,20220222,000000,61.6887,62.0327,61.153,61.4432,58987.953406259,0
+DMXF.US,D,20220223,000000,62.0229,62.0229,60.8198,60.8335,22889.739116045,0
+DMXF.US,D,20220224,000000,58.7104,60.2437,58.5807,60.1228,30707.186796728,0
+DMXF.US,D,20220225,000000,60.745,61.9737,60.6959,61.9737,30159.843375046,0
+DMXF.US,D,20220228,000000,60.3814,61.0875,60.2241,60.5288,65999.64645874,0
+DMXF.US,D,20220301,000000,60.1356,60.2634,58.9338,59.3001,44428.414916116,0
+DMXF.US,D,20220302,000000,59.4574,59.8789,59.2706,59.8113,14695.865662086,0
+DMXF.US,D,20220303,000000,59.5557,59.5557,58.4946,58.7314,27585.904979402,0
+DMXF.US,D,20220304,000000,57.118,57.1451,56.6055,57.0099,39590.835046042,0
+DMXF.US,D,20220307,000000,56.6069,56.6069,54.7211,55.1325,54473.896227811,0
+DMXF.US,D,20220308,000000,55.4765,56.7249,54.877,55.4274,49201.900668038,0
+DMXF.US,D,20220309,000000,57.1279,58.1894,57.0408,57.7793,41536.04066362,0
+DMXF.US,D,20220310,000000,57.0492,57.4129,56.8538,57.0099,30429.445618068,0
+DMXF.US,D,20220311,000000,57.7766,57.7766,56.4806,56.5676,202568.95173718,0
+DMXF.US,D,20220314,000000,57.5505,58.042,57.1279,57.2248,50309.813281815,0
+DMXF.US,D,20220315,000000,57.6144,57.9339,57.3137,57.8071,24551.099353234,0
+DMXF.US,D,20220316,000000,59.2412,60.2437,58.6817,60.2339,29271.682023506,0
+DMXF.US,D,20220317,000000,59.7719,60.7205,59.7719,60.6664,19921.062341939,0
+DMXF.US,D,20220318,000000,60.0177,61.4036,60.0177,61.4036,38149.22607109,0
+DMXF.US,D,20220321,000000,60.9318,61.1661,60.5135,60.8131,23970.182822043,0
+DMXF.US,D,20220322,000000,61.1683,61.4528,61.1087,61.4134,23142.046120836,0
+DMXF.US,D,20220323,000000,60.5288,60.7709,60.3027,60.3027,22742.220907599,0
+DMXF.US,D,20220324,000000,60.4403,60.8532,60.3519,60.7948,19909.871305436,0
+DMXF.US,D,20220325,000000,60.6959,60.8188,60.2732,60.6173,28675.504987993,0
+DMXF.US,D,20220328,000000,60.2634,60.5673,60.1012,60.519,21859.146390833,0
+DMXF.US,D,20220329,000000,62.1211,62.2981,61.5756,61.954,32625.940873481,0
+DMXF.US,D,20220330,000000,61.6985,62.0022,61.3562,61.5216,23512.367692383,0
+DMXF.US,D,20220331,000000,61.2562,61.2562,59.9587,59.9587,79600.825277462,0
+DMXF.US,D,20220401,000000,60.8925,61.0399,60.5288,61.0399,22474.653398487,0
+DMXF.US,D,20220404,000000,60.8827,61.3741,60.8827,61.266,10980.441543156,0
+DMXF.US,D,20220405,000000,60.8827,60.9318,60.0571,60.3027,22501.104939312,0
+DMXF.US,D,20220406,000000,59.4574,59.5975,59.0544,59.4672,33437.799703412,0
+DMXF.US,D,20220407,000000,59.4771,59.6737,59.0859,59.5453,16149.683040495,0
+DMXF.US,D,20220408,000000,59.2903,59.6922,59.1822,59.4181,29182.153731483,0
+DMXF.US,D,20220411,000000,59.1232,59.1822,58.5335,58.6209,34902.808118324,0
+DMXF.US,D,20220412,000000,58.7792,58.8873,58.042,58.1517,37304.811498606,0
+DMXF.US,D,20220413,000000,58.0616,58.8361,58.0616,58.8361,44196.455250422,0
+DMXF.US,D,20220414,000000,58.8873,58.907,58.4646,58.5924,54856.426202816,0
+DMXF.US,D,20220418,000000,58.2386,58.4794,57.9928,57.9928,22115.522863442,0
+DMXF.US,D,20220419,000000,57.8356,58.2484,57.58,58.2091,47126.472080246,0
+DMXF.US,D,20220420,000000,58.8382,59.0721,58.603,59.0053,30434.532452842,0
+DMXF.US,D,20220421,000000,59.5459,59.5459,58.1501,58.1796,19193.644969257,0
+DMXF.US,D,20220422,000000,58.327,58.327,57.3638,57.4326,36936.524660969,0
+DMXF.US,D,20220425,000000,56.8723,57.4522,56.5186,57.4522,24558.220921917,0
+DMXF.US,D,20220426,000000,56.6954,56.6954,55.4284,55.4471,25228.66574513,0
+DMXF.US,D,20220427,000000,55.7911,56.1695,55.4765,55.5257,15880.080797473,0
+DMXF.US,D,20220428,000000,56.1548,56.8428,55.5258,56.8428,183528.9291781,0
+DMXF.US,D,20220429,000000,56.7937,56.9804,55.3193,55.3193,103492.67084398,0
+DMXF.US,D,20220502,000000,55.5453,55.7616,55.0744,55.7419,29308.307233878,0
+DMXF.US,D,20220503,000000,56.0073,56.2233,55.838,56.0466,32950.480932062,0
+DMXF.US,D,20220504,000000,56.0466,57.0492,55.6436,56.9528,34775.637248974,0
+DMXF.US,D,20220505,000000,56.1351,56.1351,54.8769,55.0735,22021.925103601,0
+DMXF.US,D,20220506,000000,54.5722,54.7275,54.1136,54.4346,33099.016507463,0
+DMXF.US,D,20220509,000000,53.3731,53.3731,52.6555,52.7302,28383.520671965,0
+DMXF.US,D,20220510,000000,53.668,53.668,52.8325,53.1378,25569.483674988,0
+DMXF.US,D,20220511,000000,53.3239,54.0308,52.7848,53.0094,14508.670142403,0
+DMXF.US,D,20220512,000000,52.9693,53.1976,52.4619,52.7833,12859.518308672,0
+DMXF.US,D,20220513,000000,54.0562,54.6214,54.0165,54.6214,34212.015956014,0
+DMXF.US,D,20220516,000000,54.1496,54.6312,53.9432,54.3069,33100.033874418,0
+DMXF.US,D,20220517,000000,55.1817,55.4372,54.9851,55.3601,26348.786762365,0
+DMXF.US,D,20220518,000000,54.7983,54.8644,53.9235,53.953,154199.25723817,0
+DMXF.US,D,20220519,000000,54.234,54.8867,53.9674,54.5133,19351.336847251,0
+DMXF.US,D,20220520,000000,55.221,55.221,54.3821,54.9163,29493.468019652,0
+DMXF.US,D,20220523,000000,55.5748,56.0368,55.4569,55.8402,53079.08613278,0
+DMXF.US,D,20220524,000000,55.7714,55.855,55.3742,55.8009,38192.972850147,0
+DMXF.US,D,20220525,000000,55.2768,55.7714,55.2406,55.2406,23815.543044913,0
+DMXF.US,D,20220526,000000,55.8501,56.3907,55.8501,56.3808,16833.353634121,0
+DMXF.US,D,20220527,000000,56.7052,56.9853,56.7052,56.9509,11527.784964839,0
+DMXF.US,D,20220531,000000,56.8625,57.0001,56.489,56.8428,96410.779471622,0
+DMXF.US,D,20220601,000000,56.9804,56.9804,55.8599,55.8697,22610.98057043,0
+DMXF.US,D,20220602,000000,56.4398,57.236,56.3022,57.236,19691.137410154,0
+DMXF.US,D,20220603,000000,56.4791,56.5479,56.1589,56.311,23945.766015128,0
+DMXF.US,D,20220606,000000,57.0394,57.1279,56.5234,56.6154,26965.311136974,0
+DMXF.US,D,20220607,000000,56.1548,56.7347,56.1203,56.7347,12954.133435468,0
+DMXF.US,D,20220608,000000,56.086,56.2285,55.8317,55.8532,14886.113282634,0
+DMXF.US,D,20220609,000000,55.55,55.68,54.7394,54.7394,16188,0
+DMXF.US,D,20220610,000000,53.93,53.93,53.344,53.81,45560,0
+DMXF.US,D,20220613,000000,52.246,52.27,51.61,51.7459,41240,0
+DMXF.US,D,20220614,000000,51.8183,51.8183,50.7822,51.1587,28114,0
+DMXF.US,D,20220615,000000,51.86,52.4899,51.37,52.39,38183,0
+DMXF.US,D,20220616,000000,50.94,51.3395,50.7613,51.03,32331,0
+DMXF.US,D,20220617,000000,51.21,51.24,50.73,50.9313,177573,0
+DMXF.US,D,20220621,000000,51.74,52.125,51.64,51.64,95571,0
+DMXF.US,D,20220622,000000,51.24,51.909,51.24,51.32,44788,0
+DMXF.US,D,20220623,000000,51.34,51.49,50.95,51.48,72393,0
+DMXF.US,D,20220624,000000,52.24,53.16,52.24,53.16,20975,0
+DMXF.US,D,20220627,000000,52.9515,53.12,52.72,52.72,18784,0
+DMXF.US,D,20220628,000000,53.16,53.2831,52.38,52.38,18072,0
+DMXF.US,D,20220629,000000,52.29,52.3673,52,52.05,130925,0
+DMXF.US,D,20220630,000000,51.3,52.15,51.08,52.15,72751,0
+DMXF.US,D,20220701,000000,51.5825,52.05,51.2676,51.93,21198,0
+DMXF.US,D,20220705,000000,50.49,51.12,50.31,51.0577,26815,0
+DMXF.US,D,20220706,000000,51.16,51.35,50.8872,51.2092,48669,0
+DMXF.US,D,20220707,000000,51.58,52.05,51.58,52.01,17627,0
+DMXF.US,D,20220708,000000,51.82,52.2233,51.7999,52.0709,23415,0
+DMXF.US,D,20220711,000000,51.34,51.5559,51.2061,51.29,14016,0
+DMXF.US,D,20220712,000000,51.27,51.6694,51.1641,51.35,23956,0
+DMXF.US,D,20220713,000000,50.8,51.3792,50.68,51.2425,35226,0
+DMXF.US,D,20220714,000000,50.37,50.7079,49.87,50.32,17650,0
+DMXF.US,D,20220715,000000,50.78,51.41,50.78,51.41,43873,0
+DMXF.US,D,20220718,000000,52.13,52.2092,51.5,51.57,27678,0
+DMXF.US,D,20220719,000000,52.43,52.93,52.43,52.91,15455,0
+DMXF.US,D,20220720,000000,52.92,53.05,52.5201,52.98,35027,0
+DMXF.US,D,20220721,000000,52.92,53.52,52.92,53.52,82881,0
+DMXF.US,D,20220722,000000,53.74,53.9198,53.1064,53.3009,14666,0
+DMXF.US,D,20220725,000000,53.7,53.74,53.39,53.68,14583,0
+DMXF.US,D,20220726,000000,53.1,53.1167,52.52,52.52,8858,0
+DMXF.US,D,20220727,000000,53.275,54.09,53.1015,54.013,31414,0
+DMXF.US,D,20220728,000000,53.99,54.54,53.8307,54.4875,30290,0
+DMXF.US,D,20220729,000000,54.57,55.22,54.565,55.14,110331,0
+DMXF.US,D,20220801,000000,55.33,55.6488,55.1225,55.3231,26746,0
+DMXF.US,D,20220802,000000,54.9,54.92,54.4312,54.4312,130693,0
+DMXF.US,D,20220803,000000,54.7,54.84,54.38,54.7815,14886,0
+DMXF.US,D,20220804,000000,54.9506,55.265,54.9253,55.2092,18049,0
+DMXF.US,D,20220805,000000,54.45,54.76,54.39,54.7,39607,0
+DMXF.US,D,20220808,000000,55.08,55.24,54.6755,54.7071,12146,0
+DMXF.US,D,20220809,000000,54.5019,54.565,54.24,54.3,23959,0
+DMXF.US,D,20220810,000000,55.58,55.8834,55.4787,55.7308,48327,0
+DMXF.US,D,20220811,000000,56.06,56.24,55.655,55.7,21810,0
+DMXF.US,D,20220812,000000,55.76,56.09,55.621,56.0359,14086,0
+DMXF.US,D,20220815,000000,55.8,55.9092,55.65,55.8377,61308,0
+DMXF.US,D,20220816,000000,55.4163,56.06,55.38,55.72,85312,0
+DMXF.US,D,20220817,000000,55.11,55.45,54.935,55.196,21238,0
+DMXF.US,D,20220818,000000,54.92,55.08,54.76,54.8858,31508,0
+DMXF.US,D,20220819,000000,54.41,54.49,53.9716,54.0572,20279,0
+DMXF.US,D,20220822,000000,53.47,53.47,52.93,53.04,42142,0
+DMXF.US,D,20220823,000000,52.88,53.33,52.81,52.9295,25623,0
+DMXF.US,D,20220824,000000,52.79,53.18,52.77,53.02,10782,0
+DMXF.US,D,20220825,000000,53.27,53.581,53.204,53.581,31009,0
+DMXF.US,D,20220826,000000,53.25,53.25,52.1,52.1,13567,0
+DMXF.US,D,20220829,000000,51.87,52.06,51.7116,51.9,14424,0
+DMXF.US,D,20220830,000000,52.37,52.37,51.52,51.6037,14539,0
+DMXF.US,D,20220831,000000,51.79,51.82,51.39,51.7,100486,0
+DMXF.US,D,20220901,000000,50.62,50.7199,50.2,50.6,36061,0
+DMXF.US,D,20220902,000000,51.2,51.3804,50.18,50.2923,133015,0
+DMXF.US,D,20220906,000000,50.5,50.5,49.93,50.1218,27628,0
+DMXF.US,D,20220907,000000,49.8,50.85,49.8,50.85,28211,0
+DMXF.US,D,20220908,000000,50.08,50.77,50.05,50.701,19920,0
+DMXF.US,D,20220909,000000,51.76,52.07,51.7094,52.04,20986,0
+DMXF.US,D,20220912,000000,52.69,53.01,52.6,52.6992,15278,0
+DMXF.US,D,20220913,000000,51.73,51.87,50.75,50.86,21418,0
+DMXF.US,D,20220914,000000,51.01,51.13,50.7189,50.9463,15713,0
+DMXF.US,D,20220915,000000,50.62,50.97,50.47,50.5382,14032,0
+DMXF.US,D,20220916,000000,50,50.3124,49.7,50.24,47501,0
+DMXF.US,D,20220919,000000,49.68,50.56,49.68,50.56,26975,0
+DMXF.US,D,20220920,000000,49.59,49.6317,49.14,49.43,43628,0
+DMXF.US,D,20220921,000000,49.22,49.69,48.79,48.83,16685,0
+DMXF.US,D,20220922,000000,48.8,48.8,48.205,48.46,18701,0
+DMXF.US,D,20220923,000000,47.225,47.225,46.6979,47.0087,41329,0
+DMXF.US,D,20220926,000000,46.64,47.0099,46.16,46.42,128008,0
+DMXF.US,D,20220927,000000,46.61,46.83,45.835,46.24,28633,0
+DMXF.US,D,20220928,000000,45.98,47.26,45.85,47.16,36769,0
+DMXF.US,D,20220929,000000,46.3,46.41,45.87,46.33,30399,0
+DMXF.US,D,20220930,000000,46.26,46.76,46.26,46.58,198223,0
+DMXF.US,D,20221003,000000,46.81,47.43,46.6,47.28,175117,0
+DMXF.US,D,20221004,000000,48.57,49.24,48.57,49.24,32441,0
+DMXF.US,D,20221005,000000,48.39,48.94,48.12,48.71,35381,0
+DMXF.US,D,20221006,000000,48.24,48.41,47.92,47.96,50408,0
+DMXF.US,D,20221007,000000,47.48,47.48,46.77,46.94,20535,0
+DMXF.US,D,20221010,000000,47.07,47.08,46.47,46.73,40080,0
+DMXF.US,D,20221011,000000,46.41,46.805,46,46.17,39108,0
+DMXF.US,D,20221012,000000,46.03,46.09,45.84,45.93,29452,0
+DMXF.US,D,20221013,000000,44.95,46.93,44.82,46.77,51944,0
+DMXF.US,D,20221014,000000,47.07,47.16,46.03,46.0572,33467,0
+DMXF.US,D,20221017,000000,47.03,47.41,47.03,47.28,46707,0
+DMXF.US,D,20221018,000000,48.05,48.05,47.39,47.6511,70957,0
+DMXF.US,D,20221019,000000,47.21,47.38,46.79,47.12,23582,0
+DMXF.US,D,20221020,000000,47.14,47.6678,46.91,47.05,117404,0
+DMXF.US,D,20221021,000000,46.5,47.81,46.4158,47.73,32213,0
+DMXF.US,D,20221024,000000,47.62,47.865,47.41,47.78,38238,0
+DMXF.US,D,20221025,000000,48.12,48.98,48.12,48.91,25428,0
+DMXF.US,D,20221026,000000,49.1,49.74,49.09,49.3742,54669,0
+DMXF.US,D,20221027,000000,49.4924,49.4924,48.83,48.88,16278,0
+DMXF.US,D,20221028,000000,48.76,49.27,48.5823,49.18,24921,0
+DMXF.US,D,20221031,000000,48.78,48.85,48.65,48.7,57502,0
+DMXF.US,D,20221101,000000,49.64,49.6567,48.87,49.08,61603,0
+DMXF.US,D,20221102,000000,49,49.9945,48.28,48.28,24140,0
+DMXF.US,D,20221103,000000,47.63,48.0993,47.61,47.8806,33119,0
+DMXF.US,D,20221104,000000,49.27,49.74,49.015,49.6872,41155,0
+DMXF.US,D,20221107,000000,50.03,50.23,49.78,50.06,30542,0
+DMXF.US,D,20221108,000000,50.45,51.12,50.45,50.85,37039,0
+DMXF.US,D,20221109,000000,50.44,50.75,50.12,50.1225,45213,0
+DMXF.US,D,20221110,000000,52.3,53.25,52.25,53.17,20989,0
+DMXF.US,D,20221111,000000,53.8648,54.64,53.817,54.57,49392,0
+DMXF.US,D,20221114,000000,54.24,54.39,53.91,54.06,84511,0
+DMXF.US,D,20221115,000000,54.605,54.7,53.83,54.25,22421,0
+DMXF.US,D,20221116,000000,53.99,54.29,53.8122,54.29,9232,0
+DMXF.US,D,20221117,000000,53.41,54.0025,53.37,53.91,16410,0
+DMXF.US,D,20221118,000000,54.15,54.15,53.88,53.9879,12241,0
+DMXF.US,D,20221121,000000,53.59,53.66,53.4561,53.66,13154,0
+DMXF.US,D,20221122,000000,53.8,54.21,53.8,54.19,31124,0
+DMXF.US,D,20221123,000000,54.44,54.96,54.44,54.96,17668,0
+DMXF.US,D,20221125,000000,55.02,55.2341,55.02,55.17,12581,0
+DMXF.US,D,20221128,000000,54.96,55.023,54.4,54.44,25022,0
+DMXF.US,D,20221129,000000,54.46,54.819,54.43,54.43,83618,0
+DMXF.US,D,20221130,000000,54.88,55.57,54.4,55.32,89673,0
+DMXF.US,D,20221201,000000,56.15,56.23,55.77,56.16,64562,0
+DMXF.US,D,20221202,000000,55.54,56.2654,55.54,56.1505,16576,0
+DMXF.US,D,20221205,000000,55.86,56.13,55.21,55.27,19391,0
+DMXF.US,D,20221206,000000,55.35,55.35,54.72,54.9557,23539,0
+DMXF.US,D,20221207,000000,55.08,55.17,54.89,55.04,91867,0
+DMXF.US,D,20221208,000000,54.9192,55.35,54.9192,55.3083,39566,0
+DMXF.US,D,20221209,000000,55.5,56.495,55.42,55.52,37935,0
+DMXF.US,D,20221212,000000,55.4,55.58,55.26,55.5794,19929,0
+DMXF.US,D,20221213,000000,56.96,57.05,56.0314,56.24,29163,0
+DMXF.US,D,20221214,000000,56.19,57.6267,55.79,55.91,60932,0
+DMXF.US,D,20221215,000000,55.35,55.35,54.46,54.68,45310,0
+DMXF.US,D,20221216,000000,54.18,54.241,53.975,54.1618,12687,0
+DMXF.US,D,20221219,000000,54.25,54.2661,53.75,53.86,105035,0
+DMXF.US,D,20221220,000000,54.09,54.36,53.93,54.15,22634,0
+DMXF.US,D,20221221,000000,54.41,54.8,54.38,54.56,23433,0
+DMXF.US,D,20221222,000000,54.42,54.42,53.7001,54.1674,20818,0
+DMXF.US,D,20221223,000000,54.07,54.42,54,54.29,26078,0
+DMXF.US,D,20221227,000000,54.46,54.62,54.34,54.43,14701,0
+DMXF.US,D,20221228,000000,54.53,54.56,53.8,53.8,15888,0
+DMXF.US,D,20221229,000000,54.41,54.885,54.41,54.51,19611,0
+DMXF.US,D,20221230,000000,54.46,54.46,54.13,54.27,46310,0
+DMXF.US,D,20230103,000000,54.94,55.2,54.4642,54.76,20325,0
+DMXF.US,D,20230104,000000,55.63,55.68,55.27,55.4568,29891,0
+DMXF.US,D,20230105,000000,54.945,55.1,54.7802,54.9019,17078,0
+DMXF.US,D,20230106,000000,55.24,56.31,55.23,56.2473,28237,0
+DMXF.US,D,20230109,000000,56.79,57.2192,56.603,56.7,28595,0
+DMXF.US,D,20230110,000000,56.54,56.68,56.36,56.63,35990,0
+DMXF.US,D,20230111,000000,56.93,57.1629,56.8389,57.11,157293,0
+DMXF.US,D,20230112,000000,57.69,58.07,57.28,58.04,16886,0
+DMXF.US,D,20230113,000000,57.67,58.3,57.67,58.287,15425,0
+DMXF.US,D,20230117,000000,58.54,58.6299,58.3871,58.504,19842,0
+DMXF.US,D,20230118,000000,59.3,59.39,58.37,58.4022,13550,0
+DMXF.US,D,20230119,000000,58.32,58.32,57.945,58.21,18700,0
+DMXF.US,D,20230120,000000,58.17,58.8,58.1,58.7934,18755,0
+DMXF.US,D,20230123,000000,58.63,59.1426,58.63,59.0688,10763,0
+DMXF.US,D,20230124,000000,58.9,59.2806,58.88,59.18,23966,0
+DMXF.US,D,20230125,000000,58.93,59.59,58.9215,59.5503,14760,0
+DMXF.US,D,20230126,000000,59.4881,59.76,59.22,59.76,16969,0
+DMXF.US,D,20230127,000000,59.29,59.73,59.29,59.61,15328,0
+DMXF.US,D,20230130,000000,59.39,59.61,59.211,59.25,27663,0
+DMXF.US,D,20230131,000000,58.99,59.415,58.9252,59.38,94693,0
+DMXF.US,D,20230201,000000,59.32,60.201,59.03,60.01,76066,0
+DMXF.US,D,20230202,000000,60.39,60.449,60.0451,60.35,15188,0
+DMXF.US,D,20230203,000000,59.55,60.139,59.55,59.64,18562,0
+DMXF.US,D,20230206,000000,58.99,59.03,58.62,58.98,16855,0
+DMXF.US,D,20230207,000000,58.7,59.4555,58.54,59.45,21459,0
+DMXF.US,D,20230208,000000,59.2,59.265,58.92,58.93,25102,0
+DMXF.US,D,20230209,000000,59.78,59.842,58.9502,59.03,32034,0
+DMXF.US,D,20230210,000000,58.65,58.705,58.4,58.58,13638,0
+DMXF.US,D,20230213,000000,58.6,59.167,58.6,59.12,20289,0
+DMXF.US,D,20230214,000000,58.87,59.4856,58.71,59.21,22394,0
+DMXF.US,D,20230215,000000,58.52,59.08,58.52,59.08,18240,0
+DMXF.US,D,20230216,000000,58.62,59.0701,58.48,58.78,29265,0
+DMXF.US,D,20230217,000000,58.39,58.85,58.3565,58.81,12149,0
+DMXF.US,D,20230221,000000,58.33,58.35,57.95,57.95,12957,0
+DMXF.US,D,20230222,000000,57.88,57.98,57.62,57.71,12394,0
+DMXF.US,D,20230223,000000,58.04,58.08,57.53,58.06,12387,0
+DMXF.US,D,20230224,000000,57.06,57.29,56.89,57.0944,21247,0
+DMXF.US,D,20230227,000000,57.7966,57.97,57.69,57.86,16927,0
+DMXF.US,D,20230228,000000,57.69,57.76,57.4101,57.49,38508,0
+DMXF.US,D,20230301,000000,57.96,57.96,57.514,57.7024,14386,0
+DMXF.US,D,20230302,000000,57.48,57.78,57.39,57.7454,16581,0
+DMXF.US,D,20230303,000000,58.17,58.66,58.0596,58.66,27190,0
+DMXF.US,D,20230306,000000,58.54,58.77,58.5,58.59,19509,0
+DMXF.US,D,20230307,000000,58.41,58.5,57.5286,57.5556,9984,0
+DMXF.US,D,20230308,000000,57.76,58.0103,57.7,57.8719,14548,0
+DMXF.US,D,20230309,000000,58.04,58.17,57.435,57.4743,12348,0
+DMXF.US,D,20230310,000000,57.43,57.53,56.77,56.77,15782,0
+DMXF.US,D,20230313,000000,56.4,56.84,56.23,56.5084,16235,0
+DMXF.US,D,20230314,000000,56.99,57.21,56.695,57.21,14168,0
+DMXF.US,D,20230315,000000,55.17,55.5309,54.8983,55.4851,21134,0
+DMXF.US,D,20230316,000000,55.36,56.5607,55.36,56.5607,17072,0
+DMXF.US,D,20230317,000000,56.07,56.1996,55.7692,55.97,24866,0
+DMXF.US,D,20230320,000000,56.6,56.9235,56.6,56.82,11413,0
+DMXF.US,D,20230321,000000,57.59,57.645,57.3,57.59,25569,0
+DMXF.US,D,20230322,000000,57.65,58.34,57.4628,57.4628,20482,0
+DMXF.US,D,20230323,000000,57.92,58.3,57.27,57.48,25870,0
+DMXF.US,D,20230324,000000,57,57.31,56.83,57.31,24281,0
+DMXF.US,D,20230327,000000,57.71,57.869,57.58,57.7663,16496,0
+DMXF.US,D,20230328,000000,57.76,57.8203,57.61,57.79,16709,0
+DMXF.US,D,20230329,000000,58.24,58.46,58.24,58.43,16856,0
+DMXF.US,D,20230330,000000,59.12,59.32,59.1,59.2339,21396,0
+DMXF.US,D,20230331,000000,59.56,59.63,59.43,59.59,46291,0
+DMXF.US,D,20230403,000000,59.58,59.81,59.43,59.77,15914,0
+DMXF.US,D,20230404,000000,59.81,60.0458,59.7297,59.88,13669,0
+DMXF.US,D,20230405,000000,59.19,59.325,59.04,59.18,18563,0
+DMXF.US,D,20230406,000000,59.11,59.5639,59.07,59.438,17839,0
+DMXF.US,D,20230410,000000,59.0168,59.3894,58.96,59.3894,18762,0
+DMXF.US,D,20230411,000000,59.6075,59.69,59.45,59.5869,17065,0
+DMXF.US,D,20230412,000000,60.14,60.22,59.8964,59.9371,17810,0
+DMXF.US,D,20230413,000000,60.53,60.86,60.5097,60.68,28028,0
+DMXF.US,D,20230414,000000,60.72,60.85,60.35,60.5317,14454,0
+DMXF.US,D,20230417,000000,60.4,60.431,60.16,60.431,20135,0
+DMXF.US,D,20230418,000000,60.7361,60.87,60.64,60.8404,18025,0
+DMXF.US,D,20230419,000000,60.41,60.5585,60.41,60.5,25076,0
+DMXF.US,D,20230420,000000,60.38,60.67,60.37,60.49,13042,0
+DMXF.US,D,20230421,000000,60.63,60.91,60.522,60.88,6154,0
+DMXF.US,D,20230424,000000,60.935,61,60.771,60.9882,10581,0
+DMXF.US,D,20230425,000000,60.77,60.77,60.2086,60.2086,13321,0
+DMXF.US,D,20230426,000000,60.48,60.52,60.13,60.15,36234,0
+DMXF.US,D,20230427,000000,60.4664,61.02,60.4171,60.9649,10902,0
+DMXF.US,D,20230428,000000,60.63,61.04,60.63,61.04,37955,0
+DMXF.US,D,20230501,000000,60.99,61.16,60.92,61,11530,0
+DMXF.US,D,20230502,000000,60.3895,60.46,60.05,60.4483,23793,0
+DMXF.US,D,20230503,000000,60.72,61.05,60.69,60.706,61452,0
+DMXF.US,D,20230504,000000,60.58,60.71,60.3545,60.54,20752,0
+DMXF.US,D,20230505,000000,60.76,61.4062,60.7525,61.3221,15072,0
+DMXF.US,D,20230508,000000,61.47,61.47,61.2301,61.38,12881,0
+DMXF.US,D,20230509,000000,60.81,61.16,60.81,61.075,31941,0
+DMXF.US,D,20230510,000000,61.19,61.19,60.64,60.97,28230,0
+DMXF.US,D,20230511,000000,60.83,60.94,60.58,60.87,14654,0
+DMXF.US,D,20230512,000000,61.04,61.04,60.61,60.79,15685,0
+DMXF.US,D,20230515,000000,61.04,61.34,60.975,61.34,11909,0
+DMXF.US,D,20230516,000000,61.07,61.1193,60.8,60.8,8205,0
+DMXF.US,D,20230517,000000,61,61.15,60.7397,61.11,14844,0
+DMXF.US,D,20230518,000000,61.1,61.18,60.8791,61.18,11181,0
+DMXF.US,D,20230519,000000,61.45,61.585,61.4073,61.46,23733,0
+DMXF.US,D,20230522,000000,61.55,61.75,61.55,61.6,15731,0
+DMXF.US,D,20230523,000000,61.06,61.1084,60.61,60.61,10523,0
+DMXF.US,D,20230524,000000,59.99,59.99,59.6801,59.7,13968,0
+DMXF.US,D,20230525,000000,59.96,59.96,59.72,59.83,9295,0
+DMXF.US,D,20230526,000000,60.13,60.48,60.13,60.48,9614,0
+DMXF.US,D,20230530,000000,60.41,60.41,59.81,59.91,16847,0
+DMXF.US,D,20230531,000000,59.56,59.58,59.095,59.58,32806,0
+DMXF.US,D,20230601,000000,59.96,60.53,59.8852,60.41,15261,0
+DMXF.US,D,20230602,000000,61.14,61.2799,61.0601,61.19,29000,0
+DMXF.US,D,20230605,000000,61.16,61.16,60.83,60.9375,10678,0
+DMXF.US,D,20230606,000000,61.12,61.52,61.0615,61.4996,12718,0
+DMXF.US,D,20230607,000000,60.26,60.31,59.8001,59.81,22845,0
+DMXF.US,D,20230608,000000,60.12,60.4736,60.12,60.44,7329,0
+DMXF.US,D,20230609,000000,60.43,60.51,60.25,60.3513,27355,0
+DMXF.US,D,20230612,000000,60.67,60.8,60.5,60.8,26845,0
+DMXF.US,D,20230613,000000,61.4,61.4799,61.2101,61.37,18042,0
+DMXF.US,D,20230614,000000,61.59,61.77,61.2911,61.47,20541,0
+DMXF.US,D,20230615,000000,61.32,62.0108,61.32,61.93,15713,0
+DMXF.US,D,20230616,000000,62.13,62.13,61.65,61.65,45791,0
+DMXF.US,D,20230620,000000,60.82,60.8899,60.62,60.75,21930,0
+DMXF.US,D,20230621,000000,60.76,60.975,60.63,60.82,23782,0
+DMXF.US,D,20230622,000000,60.35,60.52,60.31,60.46,13957,0
+DMXF.US,D,20230623,000000,59.51,59.58,59.31,59.46,19487,0
+DMXF.US,D,20230626,000000,59.62,59.62,59.4201,59.495,12602,0
+DMXF.US,D,20230627,000000,59.635,60.09,59.54,60.07,18501,0
+DMXF.US,D,20230628,000000,60.233,60.28,60.09,60.1513,10916,0
+DMXF.US,D,20230629,000000,59.9,60.0493,59.89,59.985,8336,0
+DMXF.US,D,20230630,000000,60.695,60.91,60.656,60.91,68079,0
+DMXF.US,D,20230703,000000,60.71,60.78,60.65,60.74,5807,0
+DMXF.US,D,20230705,000000,60.22,60.22,59.952,59.97,25381,0
+DMXF.US,D,20230706,000000,58.9,59.04,58.6801,59.0175,32341,0
+DMXF.US,D,20230707,000000,59.17,59.74,59.0861,59.3611,245343,0
+DMXF.US,D,20230710,000000,59.24,59.64,59.24,59.64,36808,0
+DMXF.US,D,20230711,000000,59.7335,60.0431,59.7335,60.01,13705,0
+DMXF.US,D,20230712,000000,60.85,61.25,60.85,61.24,8584,0
+DMXF.US,D,20230713,000000,62,62.33,62,62.1,14746,0
+DMXF.US,D,20230714,000000,62.15,62.18,61.86,61.86,12867,0
+DMXF.US,D,20230717,000000,61.73,62.0499,61.615,61.985,15989,0
+DMXF.US,D,20230718,000000,62.2956,62.4549,62.2764,62.45,21391,0
+DMXF.US,D,20230719,000000,62.43,62.54,62.0901,62.19,19676,0
+DMXF.US,D,20230720,000000,61.92,62.02,61.61,61.77,33363,0
+DMXF.US,D,20230721,000000,61.83,61.93,61.6691,61.74,13921,0
+DMXF.US,D,20230724,000000,61.52,61.75,61.4841,61.62,24393,0
+DMXF.US,D,20230725,000000,61.5,61.8182,61.5,61.71,9359,0
+DMXF.US,D,20230726,000000,61.58,61.99,61.5371,61.8123,12760,0
+DMXF.US,D,20230727,000000,62.46,62.5,61.95,61.95,17448,0
+DMXF.US,D,20230728,000000,62.6,62.66,62.386,62.52,20736,0
+DMXF.US,D,20230731,000000,62.43,62.57,62.3,62.38,36126,0
+DMXF.US,D,20230801,000000,61.74,61.76,61.3625,61.51,54854,0
+DMXF.US,D,20230802,000000,60.78,60.85,60.25,60.39,16318,0
+DMXF.US,D,20230803,000000,59.77,60.25,59.77,60.1,11901,0
+DMXF.US,D,20230804,000000,60.579,60.8248,60.23,60.23,20279,0
+DMXF.US,D,20230807,000000,60.74,60.86,60.6425,60.8,14192,0
+DMXF.US,D,20230808,000000,60.36,60.62,60.19,60.5651,12741,0
+DMXF.US,D,20230809,000000,60.611,60.6439,60.3664,60.39,13737,0
+DMXF.US,D,20230810,000000,61.15,61.28,60.54,60.56,15942,0
+DMXF.US,D,20230811,000000,60.17,60.3113,60.0201,60.06,9145,0
+DMXF.US,D,20230814,000000,59.56,59.98,59.42,59.86,23647,0
+DMXF.US,D,20230815,000000,59.52,59.59,59.08,59.18,41267,0
+DMXF.US,D,20230816,000000,59.11,59.26,58.71,58.71,24308,0
+DMXF.US,D,20230817,000000,58.87,58.87,58.23,58.23,29967,0
+DMXF.US,D,20230818,000000,57.89,58.3241,57.85,58.28,13861,0
+DMXF.US,D,20230821,000000,58.29,58.49,58.069,58.4,27278,0
+DMXF.US,D,20230822,000000,58.87,58.87,58.2801,58.42,13395,0
+DMXF.US,D,20230823,000000,58.67,59.1699,58.67,59.0488,19934,0
+DMXF.US,D,20230824,000000,58.78,58.8,58.1401,58.1906,32516,0
+DMXF.US,D,20230825,000000,58.42,58.63,58.0982,58.44,8903,0
+DMXF.US,D,20230828,000000,58.94,59.24,58.89,59.11,26518,0
+DMXF.US,D,20230829,000000,59.03,59.95,59.03,59.95,31699,0
+DMXF.US,D,20230830,000000,59.98,60.01,59.78,59.84,17944,0
+DMXF.US,D,20230831,000000,59.8532,59.9599,59.5464,59.8,35438,0
+DMXF.US,D,20230901,000000,60.16,60.16,59.49,59.63,13997,0
+DMXF.US,D,20230905,000000,59.61,59.61,59.2471,59.31,13383,0
+DMXF.US,D,20230906,000000,59.35,59.48,58.985,59.25,11926,0
+DMXF.US,D,20230907,000000,59.01,59.03,58.7887,58.99,18734,0
+DMXF.US,D,20230908,000000,58.8699,58.87,58.59,58.67,24693,0
+DMXF.US,D,20230911,000000,59.22,59.41,59.17,59.38,58107,0
+DMXF.US,D,20230912,000000,59.0848,59.1572,58.985,59.02,10921,0
+DMXF.US,D,20230913,000000,58.95,58.9809,58.688,58.83,16549,0
+DMXF.US,D,20230914,000000,59.32,59.54,59.0417,59.36,31101,0
+DMXF.US,D,20230915,000000,59.45,59.56,59.08,59.26,27393,0
+DMXF.US,D,20230918,000000,58.89,59.0199,58.65,58.84,23902,0
+DMXF.US,D,20230919,000000,58.89,59.02,58.65,58.79,15284,0
+DMXF.US,D,20230920,000000,59.14,59.4289,58.735,58.77,15307,0
+DMXF.US,D,20230921,000000,58.15,58.22,57.6562,57.6923,17716,0
+DMXF.US,D,20230922,000000,58.2299,58.2299,57.74,57.81,12038,0
+DMXF.US,D,20230925,000000,57.39,57.59,57.1449,57.57,14134,0
+DMXF.US,D,20230926,000000,57.1397,57.1397,56.6201,56.7349,25405,0
+DMXF.US,D,20230927,000000,57.08,57.08,56.2551,56.75,19384,0
+DMXF.US,D,20230928,000000,56.777,57.31,56.7065,57.05,24228,0
+DMXF.US,D,20230929,000000,57.43,57.5218,56.8265,57.09,69865,0
+DMXF.US,D,20231002,000000,56.72,56.72,56.0001,56.2204,17146,0
+DMXF.US,D,20231003,000000,55.68,55.915,55.25,55.5083,61126,0
+DMXF.US,D,20231004,000000,55.675,55.8459,55.23,55.83,17338,0
+DMXF.US,D,20231005,000000,56.19,56.4,55.955,56.2855,18928,0
+DMXF.US,D,20231006,000000,56.28,57.17,56,57.08,22610,0
+DMXF.US,D,20231009,000000,56.39,56.88,56.2901,56.83,35824,0
+DMXF.US,D,20231010,000000,57.47,57.79,57.47,57.5625,15505,0
+DMXF.US,D,20231011,000000,57.85,57.94,57.5857,57.94,11008,0
+DMXF.US,D,20231012,000000,57.92,57.93,57.2901,57.38,24530,0
+DMXF.US,D,20231013,000000,57.1643,57.34,56.69,56.89,13890,0
+DMXF.US,D,20231016,000000,56.92,57.23,56.87,57.23,10929,0
+DMXF.US,D,20231017,000000,56.57,57.28,56.57,57.05,10768,0
+DMXF.US,D,20231018,000000,56.48,56.48,55.9949,56.09,14443,0
+DMXF.US,D,20231019,000000,55.98,56.1746,55.36,55.68,108307,0
+DMXF.US,D,20231020,000000,55.47,55.47,54.94,54.94,52989,0
+DMXF.US,D,20231023,000000,54.545,55.41,54.545,55.16,16694,0
+DMXF.US,D,20231024,000000,55.0045,55.45,55.0045,55.32,17423,0
+DMXF.US,D,20231025,000000,55.01,55.32,54.6718,54.87,23846,0
+DMXF.US,D,20231026,000000,54.67,54.716,54.2271,54.48,26178,0
+DMXF.US,D,20231027,000000,54.87,55.15,54.3001,54.3977,13585,0
+DMXF.US,D,20231030,000000,54.94,55.1799,54.834,55.105,316955,0
+DMXF.US,D,20231031,000000,55.44,55.6,55.0858,55.35,47938,0
+DMXF.US,D,20231101,000000,55.63,56.11,54.99,56.04,22423,0
+DMXF.US,D,20231102,000000,57.09,57.37,56.85,57.2182,43196,0
+DMXF.US,D,20231103,000000,57.99,58.27,57.82,58.16,206048,0
+DMXF.US,D,20231106,000000,57.85,57.9199,57.57,57.63,310459,0
+DMXF.US,D,20231107,000000,57.17,57.5,57.09,57.41,16059,0
+DMXF.US,D,20231108,000000,57.41,57.56,57.1343,57.49,46594,0
+DMXF.US,D,20231109,000000,57.92,58.08,57.34,57.43,21218,0
+DMXF.US,D,20231110,000000,57.58,57.88,57.125,57.69,42040,0
+DMXF.US,D,20231113,000000,57.53,58.01,57.53,57.9197,16013,0
+DMXF.US,D,20231114,000000,59.01,59.59,58.99,59.54,13080,0
+DMXF.US,D,20231115,000000,59.56,59.78,59.41,59.435,15210,0
+DMXF.US,D,20231116,000000,59.6701,59.715,59.3739,59.59,15866,0
+DMXF.US,D,20231117,000000,60.07,60.4,60.07,60.4,13274,0
+DMXF.US,D,20231120,000000,60.4,60.77,60.4,60.7,23623,0
+DMXF.US,D,20231121,000000,60.78,60.78,60.29,60.46,33648,0
+DMXF.US,D,20231122,000000,60.75,60.75,60.5001,60.6446,11414,0
+DMXF.US,D,20231124,000000,60.74,61.05,60.74,61.01,5675,0
+DMXF.US,D,20231127,000000,60.94,61.02,60.8,60.9225,126206,0
+DMXF.US,D,20231128,000000,60.67,61.03,60.65,60.85,18040,0
+DMXF.US,D,20231129,000000,61.21,61.3799,61.06,61.1,15242,0
+DMXF.US,D,20231130,000000,60.93,61.16,60.86,60.92,90756,0
+DMXF.US,D,20231201,000000,60.89,61.65,60.89,61.5,17339,0
+DMXF.US,D,20231204,000000,60.93,61.16,60.7601,61.02,22740,0
+DMXF.US,D,20231205,000000,60.69,60.93,60.69,60.78,24438,0
+DMXF.US,D,20231206,000000,61.57,61.57,61,61.02,20655,0
+DMXF.US,D,20231207,000000,61.16,61.5454,61.055,61.38,13799,0
+DMXF.US,D,20231208,000000,61.17,61.6699,61.17,61.48,13683,0
+DMXF.US,D,20231211,000000,61.44,61.89,61.44,61.73,26007,0
+DMXF.US,D,20231212,000000,61.68,62.0325,61.63,61.9,14255,0
+DMXF.US,D,20231213,000000,62.02,62.9,61.7601,62.88,21435,0
+DMXF.US,D,20231214,000000,63.26,63.61,63.1321,63.4204,17543,0
+DMXF.US,D,20231215,000000,63.24,63.41,62.93,63,14846,0
+DMXF.US,D,20231218,000000,63.1,63.1,62.8,62.91,20118,0
+DMXF.US,D,20231219,000000,63.43,63.59,63.3904,63.59,24858,0
+DMXF.US,D,20231220,000000,62.99,63.14,62.21,62.21,13195,0
+DMXF.US,D,20231221,000000,63,63.45,62.9101,63.45,37381,0
+DMXF.US,D,20231222,000000,63.59,63.7,63.19,63.55,44292,0
+DMXF.US,D,20231226,000000,63.59,63.86,63.42,63.83,14606,0
+DMXF.US,D,20231227,000000,63.88,64.25,63.88,64.25,55204,0
+DMXF.US,D,20231228,000000,64.31,64.37,63.96,64.1,28880,0
+DMXF.US,D,20231229,000000,64.19,64.33,63.7,63.88,58223,0
+DMXF.US,D,20240102,000000,63.2,63.47,63.02,63.04,14828,0
+DMXF.US,D,20240103,000000,62.52,62.7499,62.257,62.48,14310,0
+DMXF.US,D,20240104,000000,62.4,62.92,62.4,62.6,27234,0
+DMXF.US,D,20240105,000000,62.54,63.13,62.54,62.59,10152,0
+DMXF.US,D,20240108,000000,62.89,63.46,62.77,63.4,20451,0
+DMXF.US,D,20240109,000000,62.84,63.05,62.77,62.83,24420,0
+DMXF.US,D,20240110,000000,63.25,63.5265,63.2,63.4,13436,0
+DMXF.US,D,20240111,000000,63.18,63.57,62.9538,63.45,13262,0
+DMXF.US,D,20240112,000000,63.91,64.0323,63.75,63.75,10484,0
+DMXF.US,D,20240116,000000,63.1401,63.2487,62.715,62.78,25843,0
+DMXF.US,D,20240117,000000,62.11,62.1764,61.9119,62.17,13710,0
+DMXF.US,D,20240118,000000,62.49,62.93,62.39,62.93,27168,0
+DMXF.US,D,20240119,000000,62.78,63.14,62.5192,63.04,20417,0
+DMXF.US,D,20240122,000000,63.43,63.65,63.2945,63.5,24761,0
+DMXF.US,D,20240123,000000,63.3,63.3,62.8844,63.26,14246,0
+DMXF.US,D,20240124,000000,64.13,64.2234,63.86,63.91,7642,0
+DMXF.US,D,20240125,000000,64.1,64.1457,63.761,64.09,117517,0
+DMXF.US,D,20240126,000000,64.22,64.39,64.04,64.24,16051,0
+DMXF.US,D,20240129,000000,64.03,64.59,63.91,64.55,20843,0
+DMXF.US,D,20240130,000000,64.4,64.47,64.18,64.42,17391,0
+DMXF.US,D,20240131,000000,64.85,64.86,63.93,63.97,50149,0
+DMXF.US,D,20240201,000000,64.46,64.9,64.2631,64.84,56390,0
+DMXF.US,D,20240202,000000,64.37,64.42,64.1173,64.37,21982,0
+DMXF.US,D,20240205,000000,63.96,64.24,63.63,64.1,20985,0
+DMXF.US,D,20240206,000000,64.07,64.2699,64.01,64.24,24601,0
+DMXF.US,D,20240207,000000,64.36,64.539,64.14,64.47,39445,0
+DMXF.US,D,20240208,000000,64.4,64.45,64.21,64.31,19709,0
+DMXF.US,D,20240209,000000,64.54,64.86,64.3807,64.85,21085,0
+DMXF.US,D,20240212,000000,64.69,65.12,64.57,64.74,25234,0
+DMXF.US,D,20240213,000000,63.88,64.0799,63.3901,63.81,29433,0
+DMXF.US,D,20240214,000000,64.33,64.72,64.21,64.72,18524,0
+DMXF.US,D,20240215,000000,65.1224,65.46,64.95,65.42,28601,0
+DMXF.US,D,20240216,000000,65.32,65.8799,65.14,65.53,16249,0
+DMXF.US,D,20240220,000000,65.72,65.86,65.37,65.78,58536,0
+DMXF.US,D,20240221,000000,65.51,65.845,65.46,65.84,17441,0
+DMXF.US,D,20240222,000000,66.56,66.73,66.3501,66.73,24004,0
+DMXF.US,D,20240223,000000,66.9,66.92,66.59,66.8,27027,0
+DMXF.US,D,20240226,000000,66.95,66.95,66.5884,66.83,21893,0
+DMXF.US,D,20240227,000000,66.74,67,66.6101,66.79,23578,0
+DMXF.US,D,20240228,000000,66.46,66.6194,66.39,66.57,22827,0
+DMXF.US,D,20240229,000000,66.81,67.0999,66.36,66.72,58365,0
+DMXF.US,D,20240301,000000,67.06,67.7599,66.855,67.45,16366,0
+DMXF.US,D,20240304,000000,67.41,67.8215,67.41,67.61,17885,0
+DMXF.US,D,20240305,000000,67.475,67.58,66.9201,67.06,20921,0
+DMXF.US,D,20240306,000000,67.77,68.16,67.7633,67.86,20523,0
+DMXF.US,D,20240307,000000,68.52,69.12,68.4811,69.12,107054,0
+DMXF.US,D,20240308,000000,69.24,69.26,68.3,68.49,109442,0
+DMXF.US,D,20240311,000000,68.15,68.23,67.83,68.09,16114,0
+DMXF.US,D,20240312,000000,68.15,68.9,68.0864,68.89,19555,0
+DMXF.US,D,20240313,000000,68.69,68.8199,68.4256,68.55,22404,0
+DMXF.US,D,20240314,000000,68.62,68.62,67.71,68.07,65966,0
+DMXF.US,D,20240315,000000,68.1,68.1,67.5672,67.96,16212,0
+DMXF.US,D,20240318,000000,68.12,68.12,67.6999,67.72,16461,0
+DMXF.US,D,20240319,000000,67.82,68.04,67.54,67.84,13948,0
+DMXF.US,D,20240320,000000,67.99,68.772,67.815,68.54,45341,0
+DMXF.US,D,20240321,000000,68.61,68.9,68.53,68.63,42163,0
+DMXF.US,D,20240322,000000,68.56,68.6284,68.3401,68.53,36280,0
+DMXF.US,D,20240325,000000,68.18,68.47,68.1629,68.24,24594,0
+DMXF.US,D,20240326,000000,68.49,68.54,68.17,68.33,22777,0
+DMXF.US,D,20240327,000000,68.39,68.64,68.2522,68.64,14984,0
+DMXF.US,D,20240328,000000,68.28,68.43,68.13,68.13,37219,0
+DMXF.US,D,20240401,000000,68.25,68.65,67.9301,68.15,56218,0
+DMXF.US,D,20240402,000000,67.4,67.58,67.19,67.5,27244,0
+DMXF.US,D,20240403,000000,67.25,68.275,67.25,67.93,48794,0
+DMXF.US,D,20240404,000000,68.155,68.24,67.1301,67.19,12160,0
+DMXF.US,D,20240405,000000,67.18,67.649,67.14,67.43,17972,0
+DMXF.US,D,20240408,000000,67.78,67.89,67.58,67.58,12310,0
+DMXF.US,D,20240409,000000,68,68,67.3424,67.68,21311,0
+DMXF.US,D,20240410,000000,66.62,66.91,66.46,66.78,18135,0
+DMXF.US,D,20240411,000000,66.95,67.1299,66.1779,66.915,13869,0
+DMXF.US,D,20240412,000000,66.38,66.4,65.6122,65.81,18486,0
+DMXF.US,D,20240415,000000,66.69,66.69,65.4333,65.59,21065,0
+DMXF.US,D,20240416,000000,65.17,65.259,64.9088,65.11,25952,0
+DMXF.US,D,20240417,000000,65.38,65.38,64.6149,64.78,18054,0
+DMXF.US,D,20240418,000000,64.91,65.025,64.5,64.63,23294,0
+DMXF.US,D,20240419,000000,64.67,64.69,64.18,64.36,13194,0
+DMXF.US,D,20240422,000000,64.855,65.295,64.749,65.01,13514,0
+DMXF.US,D,20240423,000000,65.41,66.08,65.41,66.05,9662,0
+DMXF.US,D,20240424,000000,66.16,66.16,65.5359,65.86,12314,0
+DMXF.US,D,20240425,000000,64.79,65.53,64.79,65.31,22226,0
+DMXF.US,D,20240426,000000,65.83,66.1699,65.6301,65.84,11159,0
+DMXF.US,D,20240429,000000,66.16,66.4099,66.0301,66.33,7518,0
+DMXF.US,D,20240430,000000,66.1,66.175,65.45,65.46,44010,0
+DMXF.US,D,20240501,000000,65.31,66.01,65.05,65.1,59572,0
+DMXF.US,D,20240502,000000,65.95,66.35,65.66,66.28,10656,0
+DMXF.US,D,20240503,000000,66.87,67.04,66.48,66.85,14703,0
+DMXF.US,D,20240506,000000,67.265,67.58,67.265,67.4372,19130,0
+DMXF.US,D,20240507,000000,67.77,67.82,67.51,67.51,15919,0
+DMXF.US,D,20240508,000000,67.47,67.69,67.3162,67.6,8609,0
+DMXF.US,D,20240509,000000,67.57,68.21,67.57,67.94,16750,0
+DMXF.US,D,20240510,000000,68.38,68.615,68.08,68.2845,17044,0
+DMXF.US,D,20240513,000000,68.28,68.5,68.15,68.29,26427,0
+DMXF.US,D,20240514,000000,68.64,68.86,68.3986,68.83,27688,0
+DMXF.US,D,20240515,000000,69.24,69.67,69.0194,69.51,26517,0
+DMXF.US,D,20240516,000000,69.47,69.51,69.07,69.07,10259,0
+DMXF.US,D,20240517,000000,69.16,69.39,69.06,69.2484,14391,0
+DMXF.US,D,20240520,000000,69.47,69.6599,69.3657,69.49,9462,0
+DMXF.US,D,20240521,000000,69.21,69.31,69.05,69.05,32454,0
+DMXF.US,D,20240522,000000,68.93,68.96,68.4001,68.5728,9952,0
+DMXF.US,D,20240523,000000,69.47,69.47,68.33,68.55,16393,0
+DMXF.US,D,20240524,000000,68.9,69.28,68.77,69.17,14189,0
+DMXF.US,D,20240528,000000,69.34,69.34,68.9167,69.11,17746,0
+DMXF.US,D,20240529,000000,68.21,68.2799,67.9208,68.015,17934,0
+DMXF.US,D,20240530,000000,68.48,68.6899,68.2348,68.4631,26996,0
+DMXF.US,D,20240531,000000,68.89,68.97,68.3501,68.87,45771,0
+DMXF.US,D,20240603,000000,69.41,69.41,68.891,69.2005,28397,0
+DMXF.US,D,20240604,000000,69.17,69.42,69.0489,69.29,16295,0
+DMXF.US,D,20240605,000000,69.79,70.07,69.59,70.0081,8481,0
+DMXF.US,D,20240606,000000,70.29,71.115,70.0279,70.16,38827,0
+DMXF.US,D,20240607,000000,69.79,69.909,69.34,69.34,20164,0
+DMXF.US,D,20240610,000000,69.01,69.6,69.01,69.43,27782,0
+DMXF.US,D,20240611,000000,67.6,68.45,67.5741,67.79,13241,0
+DMXF.US,D,20240612,000000,69.05,69.42,68.56,68.69,34077,0
+DMXF.US,D,20240613,000000,68.4,68.4,67.5693,67.8,24357,0
+DMXF.US,D,20240614,000000,67.02,67.685,66.63,67.19,56483,0
+DMXF.US,D,20240617,000000,66.96,67.44,66.72,67.22,37605,0
+DMXF.US,D,20240618,000000,67.25,67.71,67.25,67.42,23962,0
+DMXF.US,D,20240620,000000,67.54,67.76,67.44,67.68,31721,0
+DMXF.US,D,20240621,000000,67.19,67.3,66.965,67.28,10528,0
+DMXF.US,D,20240624,000000,67.71,68.105,67.24,67.32,14496,0
+DMXF.US,D,20240625,000000,67.53,67.919,67.3914,67.8052,18651,0
+DMXF.US,D,20240626,000000,67.4,67.6,67.13,67.4394,29214,0
+DMXF.US,D,20240627,000000,67.57,67.7303,67.24,67.3767,36095,0
+DMXF.US,D,20240628,000000,67.42,67.8499,67.3212,67.4278,19314,0
+DMXF.US,D,20240701,000000,67.98,67.98,67.1668,67.33,23652,0
+DMXF.US,D,20240702,000000,67.39,67.74,67.178,67.39,10453,0
+DMXF.US,D,20240703,000000,68.25,68.56,68.0501,68.3089,14330,0
+DMXF.US,D,20240705,000000,69,69,68.3325,68.69,20871,0
+DMXF.US,D,20240708,000000,68.97,68.99,68.31,68.31,17494,0
+DMXF.US,D,20240709,000000,68.6,68.62,68.15,68.15,20742,0
+DMXF.US,D,20240710,000000,68.92,69.479,68.7701,69.4101,12988,0
+DMXF.US,D,20240711,000000,70.12,70.2,69.45,69.45,22282,0
+DMXF.US,D,20240712,000000,70.09,71.19,70.09,70.45,20115,0
+DMXF.US,D,20240715,000000,70.2,71.2899,69.5401,69.59,22585,0
+DMXF.US,D,20240716,000000,69.725,70.24,69.67,70.23,12150,0
+DMXF.US,D,20240717,000000,69.51,69.65,69.0801,69.17,17612,0
+DMXF.US,D,20240718,000000,69.3,69.34,68.1589,68.26,8423,0
+DMXF.US,D,20240719,000000,68.29,68.32,67.878,68.12,5872,0
+DMXF.US,D,20240722,000000,68.86,69.67,68.44,69.01,14829,0
+DMXF.US,D,20240723,000000,68.74,68.91,68.55,68.55,12750,0
+DMXF.US,D,20240724,000000,68.54,68.79,67.57,67.57,12878,0
+DMXF.US,D,20240725,000000,67.02,67.64,66.71,67.19,18355,0
+DMXF.US,D,20240726,000000,67.77,68.18,67.52,67.85,13943,0
+DMXF.US,D,20240729,000000,67.7929,68.2575,67.5501,67.8153,22944,0
+DMXF.US,D,20240730,000000,68.28,68.2999,67.5572,67.99,15077,0
+DMXF.US,D,20240731,000000,68.01,69.65,68.01,69.07,17035,0
+DMXF.US,D,20240801,000000,68.4,68.57,67.0749,67.17,20705,0
+DMXF.US,D,20240802,000000,66.34,66.555,65.6404,66.14,11793,0
+DMXF.US,D,20240805,000000,63.55,65.17,63.38,64.8281,16739,0
+DMXF.US,D,20240806,000000,64.42,65.65,64.42,65.1753,30291,0
+DMXF.US,D,20240807,000000,66.67,66.68,65.312,65.56,45238,0
+DMXF.US,D,20240808,000000,65.89,69.99,65.75,66.2,225499,0
+DMXF.US,D,20240809,000000,65.98,66.6999,65.98,66.6219,21380,0
+DMXF.US,D,20240812,000000,66.4,66.8099,66.34,66.39,20856,0
+DMXF.US,D,20240813,000000,66.87,67.775,66.87,67.699,15961,0
+DMXF.US,D,20240814,000000,67.8,68.02,67.65,67.79,24105,0
+DMXF.US,D,20240815,000000,68.49,69.07,68.4454,68.94,29537,0
+DMXF.US,D,20240816,000000,68.79,69.28,68.79,69.04,15558,0
+DMXF.US,D,20240819,000000,69.5,70.1,69.46,70.04,26792,0
+DMXF.US,D,20240820,000000,69.98,70.14,69.58,69.99,19879,0
+DMXF.US,D,20240821,000000,70.24,71.07,70.01,70.32,14815,0
+DMXF.US,D,20240822,000000,70.79,70.8099,70.09,70.2,10670,0
+DMXF.US,D,20240823,000000,70.73,71.3,70.73,71.1,18404,0
+DMXF.US,D,20240826,000000,71.11,71.2,70.53,70.66,20637,0
+DMXF.US,D,20240827,000000,71.06,71.4799,70.92,71.32,6665,0
+DMXF.US,D,20240828,000000,71.14,71.3,70.698,70.76,21915,0
+DMXF.US,D,20240829,000000,71.33,71.81,71.0523,71.24,10192,0
+DMXF.US,D,20240830,000000,71.5,71.7999,71.13,71.17,51500,0
+DMXF.US,D,20240903,000000,71.12,71.15,70.01,70.28,17169,0
+DMXF.US,D,20240904,000000,69.59,70.37,69.59,69.68,17053,0
+DMXF.US,D,20240905,000000,69.74,70.14,68.945,69.85,731082,0
+DMXF.US,D,20240906,000000,69.75,69.75,68.31,68.57,23306,0
+DMXF.US,D,20240909,000000,69.214,69.6481,69.11,69.3,24890,0
+DMXF.US,D,20240910,000000,69.22,69.31,68.59,69.15,39873,0
+DMXF.US,D,20240911,000000,69.37,69.88,68.603,69.88,30601,0
+DMXF.US,D,20240912,000000,69.68,70.54,69.68,70.53,22913,0
+DMXF.US,D,20240913,000000,70.63,70.85,70.4,70.57,20019,0
+DMXF.US,D,20240916,000000,70.88,71.25,70.58,71.1101,19579,0
+DMXF.US,D,20240917,000000,70.87,71.08,70.4421,70.68,24213,0
+DMXF.US,D,20240918,000000,70.75,71.488,70.1713,70.28,19216,0
+DMXF.US,D,20240919,000000,71.74,72.09,71.3401,71.92,32422,0
+DMXF.US,D,20240920,000000,71.39,71.39,70.8,71.02,18063,0
+DMXF.US,D,20240923,000000,71.23,71.5,70.88,71.43,23841,0
+DMXF.US,D,20240924,000000,71.39,71.73,71.14,71.53,15860,0
+DMXF.US,D,20240925,000000,71.83,71.83,71.1,71.2114,18409,0
+DMXF.US,D,20240926,000000,72.74,72.96,72.44,72.8164,13136,0
+DMXF.US,D,20240927,000000,72.91,73.2,72.01,72.24,19122,0
+DMXF.US,D,20240930,000000,72.29,72.4,71.645,72.04,26264,0
+DMXF.US,D,20241001,000000,72.15,72.15,70.96,71.41,18267,0
+DMXF.US,D,20241002,000000,71.07,71.38,70.82,71.08,20116,0
+DMXF.US,D,20241003,000000,70.7,71,70.29,70.64,18093,0
+DMXF.US,D,20241004,000000,70.885,71.06,70.62,71.06,14416,0
+DMXF.US,D,20241007,000000,70.8,70.89,70.2248,70.27,47997,0
+DMXF.US,D,20241008,000000,70.53,70.65,70.2967,70.5646,19665,0
+DMXF.US,D,20241009,000000,70.36,70.89,70.36,70.75,13512,0
+DMXF.US,D,20241010,000000,70.4043,70.6599,70.1268,70.28,18294,0
+DMXF.US,D,20241011,000000,70.42,71.1543,70.42,70.9767,15529,0
+DMXF.US,D,20241014,000000,70.84,71.51,70.84,71.205,12466,0
+DMXF.US,D,20241015,000000,71.15,71.29,69.77,69.9819,15412,0
+DMXF.US,D,20241016,000000,70.73,70.73,69.71,69.82,17363,0
+DMXF.US,D,20241017,000000,70.18,70.28,69.67,69.97,17483,0
+DMXF.US,D,20241018,000000,70.27,70.6094,69.97,70.54,14101,0
+DMXF.US,D,20241021,000000,69.94,70.21,69.4519,69.51,15185,0
+DMXF.US,D,20241022,000000,69.04,69.3556,68.77,69.18,32200,0
+DMXF.US,D,20241023,000000,68.37,68.8799,67.8301,68.2,23422,0
+DMXF.US,D,20241024,000000,68.67,69.19,68.16,68.65,48838,0
+DMXF.US,D,20241025,000000,68.66,68.8535,68.22,68.51,14248,0
+DMXF.US,D,20241028,000000,68.75,69.235,68.67,69.15,24896,0
+DMXF.US,D,20241029,000000,68.8,69.015,68.58,68.855,21216,0
+DMXF.US,D,20241030,000000,68.98,68.98,68.1339,68.365,28848,0
+DMXF.US,D,20241031,000000,68.04,68.04,67.3544,67.72,49887,0
+DMXF.US,D,20241101,000000,68.2,68.49,67.907,67.96,22304,0
+DMXF.US,D,20241104,000000,68.35,68.62,67.92,68.02,53280,0
+DMXF.US,D,20241105,000000,68.3,68.97,68.3,68.83,15815,0
+DMXF.US,D,20241106,000000,67.99,68.21,67.4384,68.21,34141,0
+DMXF.US,D,20241107,000000,68.5,69.23,68.23,69.23,47434,0
+DMXF.US,D,20241108,000000,68.26,68.26,67.74,68.18,630192,0
+DMXF.US,D,20241111,000000,68.42,68.61,68.101,68.3,63730,0
+DMXF.US,D,20241112,000000,67.52,67.59,66.5667,66.9,34805,0
+DMXF.US,D,20241113,000000,66.57,66.57,66,66.48,31376,0
+DMXF.US,D,20241114,000000,66.9,67.01,66.41,66.49,63801,0
+DMXF.US,D,20241115,000000,66.22,66.25,65.73,65.82,88747,0
+DMXF.US,D,20241118,000000,65.8,66.35,65.6601,66.27,61114,0
+DMXF.US,D,20241119,000000,65.72,66.32,65.71,66.3,22171,0
+DMXF.US,D,20241120,000000,65.94,66.13,65.47,66.13,224967,0
+DMXF.US,D,20241121,000000,66.03,66.23,65.7401,66.04,52398,0
+DMXF.US,D,20241122,000000,66.11,66.68,66.11,66.36,37587,0
+DMXF.US,D,20241125,000000,66.99,67,66.4801,66.85,31296,0
+DMXF.US,D,20241126,000000,66.75,66.75,66.1135,66.38,28504,0
+DMXF.US,D,20241127,000000,66.76,66.9399,66.5901,66.68,21360,0
+DMXF.US,D,20241129,000000,67.08,67.8,67.08,67.8,26144,0
+DMXF.US,D,20241202,000000,67.85,68.31,67.5,68.21,66558,0
+DMXF.US,D,20241203,000000,68.4,68.6442,68.21,68.21,67847,0
+DMXF.US,D,20241204,000000,68.58,68.83,68.2465,68.59,34354,0
+DMXF.US,D,20241205,000000,68.97,69.545,68.51,68.59,25420,0
+DMXF.US,D,20241206,000000,68.935,69.1259,68.59,68.96,24593,0
+DMXF.US,D,20241209,000000,68.9422,69.1587,68.5295,68.71,37459,0
+DMXF.US,D,20241210,000000,68.67,68.67,67.9,67.9,45098,0
+DMXF.US,D,20241211,000000,68.47,68.8399,68.33,68.36,31093,0
+DMXF.US,D,20241212,000000,68.23,68.5296,67.64,67.64,31074,0
+DMXF.US,D,20241213,000000,67.725,67.89,67.515,67.66,18169,0
+DMXF.US,D,20241216,000000,67.56,68.1099,67.55,67.93,34516,0
+DMXF.US,D,20241217,000000,66.58,66.9999,66.4801,66.5,32757,0
+DMXF.US,D,20241218,000000,66.63,66.8261,64.7195,65.17,30309,0
+DMXF.US,D,20241219,000000,65.3696,65.3696,64.5101,64.92,104781,0
+DMXF.US,D,20241220,000000,63.76,65.02,63.76,64.44,42092,0
+DMXF.US,D,20241223,000000,64.57,65,64.2083,64.78,56984,0
+DMXF.US,D,20241224,000000,64.89,65.3299,64.8,65.16,22701,0
+DMXF.US,D,20241226,000000,65.24,65.43,64.9901,65.16,33094,0
+DMXF.US,D,20241227,000000,65.2761,65.2761,64.78,64.8,21007,0
+DMXF.US,D,20241230,000000,64.65,64.894,64.27,64.71,34237,0
+DMXF.US,D,20241231,000000,65.03,65.03,64.148,64.62,26031,0
+DMXF.US,D,20250102,000000,64.72,64.81,63.9192,64.23,26029,0
+DMXF.US,D,20250103,000000,64.46,64.67,64.17,64.27,34785,0
+DMXF.US,D,20250106,000000,65.15,65.77,65.05,65.125,57218,0
+DMXF.US,D,20250107,000000,65.88,65.88,65.05,65.15,36271,0
+DMXF.US,D,20250108,000000,64.88,65.17,64.4282,65.16,33854,0
+DMXF.US,D,20250110,000000,64.28,64.62,63.9641,64.12,42535,0
+DMXF.US,D,20250113,000000,63.41,64.03,63.32,63.91,79324,0
+DMXF.US,D,20250114,000000,64.15,64.225,63.7401,64.105,38097,0
+DMXF.US,D,20250115,000000,65.02,65.2,64.8,64.91,30720,0
+DMXF.US,D,20250116,000000,65.21,65.64,64.9205,65.29,25429,0
+DMXF.US,D,20250117,000000,65.46,65.87,65.2608,65.36,13983,0
+DMXF.US,D,20250121,000000,66.43,66.95,66.27,66.95,36432,0
+DMXF.US,D,20250122,000000,67.18,67.25,66.5601,66.94,37892,0
+DMXF.US,D,20250123,000000,66.97,67.37,66.79,67.2,20563,0
+DMXF.US,D,20250124,000000,67.69,67.9699,67.34,67.34,20801,0
+DMXF.US,D,20250127,000000,67,67.46,66.8746,67.46,18395,0
+DMXF.US,D,20250128,000000,67.26,67.37,66.6739,67.22,31901,0
+DMXF.US,D,20250129,000000,67.41,67.54,67.04,67.42,42349,0
+DMXF.US,D,20250130,000000,67.84,68.26,67.77,67.85,26305,0
+DMXF.US,D,20250131,000000,67.89,68.237,67.21,67.37,58382,0
+DMXF.US,D,20250203,000000,66.18,66.94,66.06,66.68,42749,0
+DMXF.US,D,20250204,000000,67.02,67.4699,67.02,67.245,33622,0
+DMXF.US,D,20250205,000000,67.73,68.1399,67.5977,68.11,42916,0
+DMXF.US,D,20250206,000000,68.1,68.4399,68.09,68.23,36515,0
+DMXF.US,D,20250207,000000,68.22,68.35,67.2301,67.51,41053,0
+DMXF.US,D,20250210,000000,67.905,68.135,67.8715,68.09,29442,0
+DMXF.US,D,20250211,000000,67.95,68.44,67.95,68.44,32060,0
+DMXF.US,D,20250212,000000,67.82,68.61,67.59,68.55,40884,0
+DMXF.US,D,20250213,000000,68.75,69.4,68.75,69.05,40715,0
+DMXF.US,D,20250214,000000,69.43,69.5299,69.2777,69.38,42910,0
+DMXF.US,D,20250218,000000,69.83,70.66,69.56,69.73,33093,0
+DMXF.US,D,20250219,000000,69.2,69.32,68.9973,69.32,20325,0
+DMXF.US,D,20250220,000000,69.35,69.63,69.1598,69.46,32712,0
+DMXF.US,D,20250221,000000,69.7,69.72,68.9101,69.13,23081,0
+DMXF.US,D,20250224,000000,69.3,69.44,68.7,68.77,36340,0
+DMXF.US,D,20250225,000000,69.6,69.6835,69.0833,69.33,40653,0
+DMXF.US,D,20250226,000000,69.52,70.01,69.15,69.51,22553,0
+DMXF.US,D,20250227,000000,69.09,69.105,67.99,68.03,1695924,0
+DMXF.US,D,20250228,000000,67.88,68.45,67.4729,68.29,78181,0
+DMXF.US,D,20250303,000000,69.33,69.5,68.3001,68.98,72732,0
+DMXF.US,D,20250304,000000,68.21,69.435,67.705,68.61,38483,0
+DMXF.US,D,20250305,000000,69.63,70.4899,69.5732,70.18,66539,0
+DMXF.US,D,20250306,000000,69.48,70.09,69.16,69.16,52362,0
+DMXF.US,D,20250307,000000,69.44,70.2624,69.335,69.92,30643,0
+DMXF.US,D,20250310,000000,68.84,69.0191,67.755,68.17,36475,0
+DMXF.US,D,20250311,000000,68.32,68.4,67.555,68.15,58625,0
+DMXF.US,D,20250312,000000,68.48,68.6859,68.12,68.39,42358,0
+DMXF.US,D,20250313,000000,68.14,68.29,67.6801,67.82,39286,0
+DMXF.US,D,20250314,000000,68.56,69.2713,68.56,69.04,23093,0
+DMXF.US,D,20250317,000000,69.17,70.1,69.17,69.925,25208,0
+DMXF.US,D,20250318,000000,69.8,69.9092,69.37,69.66,22183,0
+DMXF.US,D,20250319,000000,69.56,70.2662,69.5547,70.13,13447,0
+DMXF.US,D,20250320,000000,69.08,69.6599,69.08,69.4,65110,0
+DMXF.US,D,20250321,000000,68.94,69.22,68.7608,68.92,30758,0
+DMXF.US,D,20250324,000000,69.1786,69.18,68.8029,69.1,15897,0
+DMXF.US,D,20250325,000000,69.46,69.7248,69.29,69.37,19495,0
+DMXF.US,D,20250326,000000,68.81,68.92,68.092,68.22,15974,0
+DMXF.US,D,20250327,000000,68.19,68.626,68.19,68.33,13805,0
+DMXF.US,D,20250328,000000,68.07,68.37,67.56,67.64,29885,0
+DMXF.US,D,20250331,000000,66.69,67.42,66.4737,67.34,67021,0
+DMXF.US,D,20250401,000000,67.11,67.5527,66.728,67.11,19717,0
+DMXF.US,D,20250402,000000,66.78,67.51,66.78,67.51,10166,0
+DMXF.US,D,20250403,000000,67.01,67.01,65.8001,66.16,29191,0
+DMXF.US,D,20250404,000000,63.63,63.63,61.77,61.77,44497,0
+DMXF.US,D,20250407,000000,59.99,61.51,58.82,60.05,103329,0
+DMXF.US,D,20250408,000000,62.55,62.58,59.1069,59.98,88437,0
+DMXF.US,D,20250409,000000,60.72,65.72,59.9101,65.28,71454,0
+DMXF.US,D,20250410,000000,63.95,64.1299,62.37,63.98,27001,0
+DMXF.US,D,20250411,000000,63.92,65.41,63.39,65.41,22609,0
+DMXF.US,D,20250414,000000,65.68,66.3495,65.5565,66.15,13611,0
+DMXF.US,D,20250415,000000,66.71,67.1838,66.405,66.79,77342,0
+DMXF.US,D,20250416,000000,66.48,66.96,66.0389,66.29,37567,0
+DMXF.US,D,20250417,000000,66.74,67.14,66.58,66.62,24118,0
+DMXF.US,D,20250421,000000,66.91,67.32,65.79,66.42,22022,0
+DMXF.US,D,20250422,000000,67.22,68.0099,67.19,67.47,50930,0
+DMXF.US,D,20250423,000000,68.39,68.71,67.824,68.06,20426,0
+DMXF.US,D,20250424,000000,68.26,69.13,68.26,68.8,18338,0
+DMXF.US,D,20250425,000000,68.825,69.4842,68.68,69.36,15151,0
+DMXF.US,D,20250428,000000,69.15,69.48,69.1112,69.42,27330,0
+DMXF.US,D,20250429,000000,69.41,69.9978,69.41,69.66,18745,0
+DMXF.US,D,20250430,000000,69.35,70.084,69.16,70.05,21918,0
+DMXF.US,D,20250501,000000,69.92,70.2,69.64,69.72,24654,0
+DMXF.US,D,20250502,000000,71.2,71.469,71.0017,71.38,9453,0
+DMXF.US,D,20250505,000000,71.49,71.81,71.16,71.16,27512,0
+DMXF.US,D,20250506,000000,71.34,71.65,71.2001,71.47,23798,0
+DMXF.US,D,20250507,000000,71.28,71.8218,70.87,71.06,17952,0
+DMXF.US,D,20250508,000000,71.57,71.57,70.98,71,25187,0
+DMXF.US,D,20250509,000000,71.67,71.67,71.21,71.395,21789,0
+DMXF.US,D,20250512,000000,71.255,72.6153,71.1729,71.61,14874,0
+DMXF.US,D,20250513,000000,71.88,72.21,71.6979,71.97,20040,0
+DMXF.US,D,20250514,000000,72.43,72.43,71.45,71.81,47659,0
+DMXF.US,D,20250515,000000,72.1604,72.56,71.9388,72.22,12277,0
+DMXF.US,D,20250516,000000,72.33,72.7092,71.9101,72.6,12920,0
+DMXF.US,D,20250519,000000,72.41,73.25,72.41,73.23,30953,0
+DMXF.US,D,20250520,000000,73.22,73.61,73.0401,73.17,85344,0
+DMXF.US,D,20250521,000000,73.34,73.7365,72.73,73.01,20739,0
+DMXF.US,D,20250522,000000,72.63,73.2399,72.53,72.76,17655,0
+DMXF.US,D,20250523,000000,72.22,73.14,72.22,72.66,15392,0
+DMXF.US,D,20250527,000000,74.03,74.24,73.67,73.8,19518,0
+DMXF.US,D,20250528,000000,73.29,73.4,72.8728,73.28,31240,0
+DMXF.US,D,20250529,000000,73.74,73.74,73,73.23,39358,0
+DMXF.US,D,20250530,000000,73.43,73.54,72.915,73.26,49978,0
+DMXF.US,D,20250602,000000,73.62,74.3232,73.28,74.29,24190,0
+DMXF.US,D,20250603,000000,73.47,73.8366,73.34,73.69,22089,0
+DMXF.US,D,20250604,000000,73.88,74.4099,73.88,74.15,23595,0
+DMXF.US,D,20250605,000000,74.24,74.48,73.85,73.89,32100,0
+DMXF.US,D,20250606,000000,74.331,74.5738,74.2,74.39,9829,0
+DMXF.US,D,20250609,000000,74.37,74.79,74.2801,74.61,17118,0
+DMXF.US,D,20250610,000000,74.72,75.05,74.52,74.73,15174,0
+DMXF.US,D,20250611,000000,74.98,75.21,74.56,74.6388,23448,0
+DMXF.US,D,20250612,000000,74.92,75.2643,74.87,74.92,48795,0
+DMXF.US,D,20250613,000000,74.01,74.47,73.845,74.02,13315,0
+DMXF.US,D,20250616,000000,73.49,73.99,73.28,73.29,27979,0
+DMXF.US,D,20250617,000000,72.97,72.98,72.0801,72.27,30369,0
+DMXF.US,D,20250618,000000,72.49,73.44,72.16,72.37,41523,0
+DMXF.US,D,20250620,000000,72.43,72.43,71.5501,71.69,29983,0
+DMXF.US,D,20250623,000000,71.24,72.4,71.22,72.37,37040,0
+DMXF.US,D,20250624,000000,73.03,73.4999,72.7904,73.38,15367,0
+DMXF.US,D,20250625,000000,73.03,73.27787,72.6267,72.99,20574,0
+DMXF.US,D,20250626,000000,73.5,73.75,73.2409,73.56,19463,0
+DMXF.US,D,20250627,000000,74.29,74.74,73.9507,74.51,49610,0
+DMXF.US,D,20250630,000000,74.42,74.7,74.105,74.44,42862,0
+DMXF.US,D,20250701,000000,74.23,74.48,73.96,74.34,14994,0
+DMXF.US,D,20250702,000000,74.02,74.46,73.94,74.32,13282,0
+DMXF.US,D,20250703,000000,74.11,74.58,74.1,74.53,12911,0
+DMXF.US,D,20250707,000000,74.05,74.23,73.5381,73.83,53872,0
+DMXF.US,D,20250708,000000,73.92,74.27,73.71,74.27,22508,0
+DMXF.US,D,20250709,000000,74.35,74.78,74.185,74.78,21333,0
+DMXF.US,D,20250710,000000,74.51,74.69,74.22,74.58,16947,0
+DMXF.US,D,20250711,000000,74.01,74.23,73.6965,73.81,20219,0
+DMXF.US,D,20250714,000000,73.36,73.8,73.36,73.72,25680,0
+DMXF.US,D,20250715,000000,73.93,73.93,73.0301,73.09,11661,0
+DMXF.US,D,20250716,000000,72.95,73.39,72.53,73.2606,17610,0
+DMXF.US,D,20250717,000000,73.57,73.64,73.21,73.506,11182,0
+DMXF.US,D,20250718,000000,73.99,73.99,73.23,73.2559,19552,0
+DMXF.US,D,20250721,000000,73.62,74.09,73.555,73.6459,46854,0
+DMXF.US,D,20250722,000000,73.68,74.02,73.455,73.9516,16242,0
+DMXF.US,D,20250723,000000,74.77,75.6385,74.73,75.555,9619,0
+DMXF.US,D,20250724,000000,75.28,75.395,75.0254,75.0254,12660,0
+DMXF.US,D,20250725,000000,74.53,74.94,74.345,74.85,15274,0
+DMXF.US,D,20250728,000000,74.25,74.25,73.57,73.8355,19187,0
+DMXF.US,D,20250729,000000,73.64,73.64,73.1459,73.3652,15666,0
+DMXF.US,D,20250730,000000,73,73.1404,72.5,72.7001,15226,0
+DMXF.US,D,20250731,000000,72.53,72.54,71.75,71.78,18833,0
+DMXF.US,D,20250801,000000,71.73,71.73,71.12,71.6028,12990,0
+DMXF.US,D,20250804,000000,72.45,72.71,72.08,72.6085,18546,0
+DMXF.US,D,20250805,000000,72.66,72.79,72.34,72.4852,24323,0
+DMXF.US,D,20250806,000000,72.7102,72.93,72.48,72.81,18301,0
+DMXF.US,D,20250807,000000,73.79,73.79,73.37,73.6322,41778,0
+DMXF.US,D,20250808,000000,73.92,74.23,73.8775,74.0013,12639,0
+DMXF.US,D,20250811,000000,73.81,73.95,73.5651,73.623,12090,0
+DMXF.US,D,20250812,000000,73.98,74.68,73.9337,74.485,25956,0
+DMXF.US,D,20250813,000000,74.92,75.06,74.75,74.99,16394,0
+DMXF.US,D,20250814,000000,74.64,75.01,74.58,74.9241,11890,0
+DMXF.US,D,20250815,000000,75.41,75.519,75.19,75.425,25000,0
+DMXF.US,D,20250818,000000,75.22,75.4399,75.1965,75.3777,20899,0
+DMXF.US,D,20250819,000000,75.45,75.6,75.17,75.2488,15811,0
+DMXF.US,D,20250820,000000,75.43,75.56,75.0171,75.2,31946,0
+DMXF.US,D,20250821,000000,74.75,74.83,74.589,74.637,18354,0
+DMXF.US,D,20250822,000000,74.79,75.89,74.79,75.7815,19667,0
+DMXF.US,D,20250825,000000,75.55,76.07,74.81,74.8253,28959,0
+DMXF.US,D,20250826,000000,74.46,74.75,74.46,74.7162,13619,0
+DMXF.US,D,20250827,000000,74.05,74.61,74.05,74.5513,12339,0
+DMXF.US,D,20250828,000000,74.67,74.87,74.5501,74.7816,20835,0
+DMXF.US,D,20250829,000000,74.24,74.26,74.0022,74.09,30619,0
+DMXF.US,D,20250902,000000,72.85,73.445,72.8401,73.35,21725,0
+DMXF.US,D,20250903,000000,73.21,73.51,73.07,73.3959,14117,0
+DMXF.US,D,20250904,000000,73.73,74.14,73.6114,74.0719,26406,0
+DMXF.US,D,20250905,000000,74.73,74.95,74.3201,74.5625,20833,0
+DMXF.US,D,20250908,000000,75.07,75.54,74.9959,75.5038,38852,0
+DMXF.US,D,20250909,000000,75.15,75.24,74.9362,75.175,29973,0
+DMXF.US,D,20250910,000000,75.35,75.41,74.955,74.9962,19563,0
+DMXF.US,D,20250911,000000,75.48,75.88,75.46,75.8581,26220,0
+DMXF.US,D,20250912,000000,75.5,75.75,75.4401,75.6128,22329,0
+DMXF.US,D,20250915,000000,76.13,76.24,75.8694,76.1061,37074,0
+DMXF.US,D,20250916,000000,75.78,76.06,74.7,75.75,3053018,0
+DMXF.US,D,20250917,000000,75.73,76.13,75.32,75.5575,91897,0
+DMXF.US,D,20250918,000000,75.85,76.35,75.78,76.0173,35618,0
+DMXF.US,D,20250919,000000,75.655,75.705,75.4117,75.45,28023,0
+DMXF.US,D,20250922,000000,75.66,75.91,75.4166,75.89,32426,0
+DMXF.US,D,20250923,000000,76.03,76.2099,75.53,75.62,17269,0
+DMXF.US,D,20250924,000000,75.41,75.48,75.06,75.09,59948,0
+DMXF.US,D,20250925,000000,74.64,74.705,74.355,74.57,28151,0
+DMXF.US,D,20250926,000000,74.88,75.148,74.815,75.07,19087,0
+DMXF.US,D,20250929,000000,75.31,75.65,75.17,75.45,23287,0
+DMXF.US,D,20250930,000000,75.53,75.93,75.53,75.74,39246,0
+DMXF.US,D,20251001,000000,76.14,76.489,76.14,76.4012,30399,0
+DMXF.US,D,20251002,000000,76.99,76.99,76.3844,76.71,56207,0
+DMXF.US,D,20251003,000000,77.19,77.41,77.17,77.2,20518,0
+DMXF.US,D,20251006,000000,77.65,77.88,77.5501,77.68,42881,0
+DMXF.US,D,20251007,000000,77.38,77.38,76.74,76.8013,44333,0
+DMXF.US,D,20251008,000000,76.93,76.995,76.7303,76.934,26353,0
+DMXF.US,D,20251009,000000,76.88,76.995,76.28,76.43,17904,0
+DMXF.US,D,20251010,000000,76.23,76.33,74.83,74.84,28337,0
+DMXF.US,D,20251013,000000,75.45,75.8,75.19,75.679,25143,0
+DMXF.US,D,20251014,000000,75.24,76.2,75.22,75.94,17444,0
+DMXF.US,D,20251015,000000,76.56,76.715,76.1001,76.47,19256,0
+DMXF.US,D,20251016,000000,76.91,77.1245,76.645,76.77,16997,0
+DMXF.US,D,20251017,000000,76.49,77.06,76.49,76.99,35486,0
+DMXF.US,D,20251020,000000,77.38,77.879,77.38,77.74,23437,0
+DMXF.US,D,20251021,000000,77.19,77.57,77.19,77.3618,23787,0
+DMXF.US,D,20251022,000000,77.26,77.38,76.73,77.04,19704,0
+DMXF.US,D,20251023,000000,77.01,77.5513,77.01,77.52,49334,0
+DMXF.US,D,20251024,000000,77.62,77.74,77.6,77.6427,22688,0
+DMXF.US,D,20251027,000000,78.05,78.24,78.02,78.2199,13987,0
+DMXF.US,D,20251028,000000,78.02,78.25,77.8115,78.0084,5948,0
+DMXF.US,D,20251029,000000,77.8,77.9299,77.08,77.3987,11571,0
+DMXF.US,D,20251030,000000,76.98,77.395,76.98,77.1083,16948,0
+DMXF.US,D,20251031,000000,77.12,77.1599,76.64,76.81,38218,0
+DMXF.US,D,20251103,000000,76.82,76.98,76.71,76.9125,44220,0
+DMXF.US,D,20251104,000000,76.03,76.08,75.94,75.97,22066,0
+DMXF.US,D,20251105,000000,75.83,76.5781,75.83,76.4,14827,0
+DMXF.US,D,20251106,000000,76.25,76.25,75.67,75.76,52705,0
+DMXF.US,D,20251107,000000,75.38,76.055,75.3301,75.86,14688,0
+DMXF.US,D,20251110,000000,76.52,76.73,76.195,76.68,18619,0
+DMXF.US,D,20251111,000000,76.88,77.33,76.88,77.2251,24153,0
+DMXF.US,D,20251112,000000,77.47,77.64,77.47,77.5784,11485,0
+DMXF.US,D,20251113,000000,77.39,77.3955,76.48,76.6038,19567,0
+DMXF.US,D,20251114,000000,75.99,76.62,75.99,76.3767,9054,0
+DMXF.US,D,20251117,000000,75.93,76.1587,75.18,75.3733,18218,0
+DMXF.US,D,20251118,000000,74.31,74.5799,73.9306,74.24,22297,0
+DMXF.US,D,20251119,000000,74.29,74.7299,73.8674,74.2597,43680,0
+DMXF.US,D,20251120,000000,74.7,74.7,72.8,72.9221,25453,0
+DMXF.US,D,20251121,000000,73.35,74.4199,73.35,74.16,31231,0
+DMXF.US,D,20251124,000000,74.15,74.5808,74.15,74.34,26187,0
+DMXF.US,D,20251125,000000,74.47,75.14,74.2,75.05,27817,0
+DMXF.US,D,20251126,000000,75.58,76.215,74.92,76.1107,14982,0
+DMXF.US,D,20251128,000000,75.78,76.5,75.78,76.5,32479,0
+DMXF.US,D,20251201,000000,75.92,76.25,75.89,75.935,9073,0
+DMXF.US,D,20251202,000000,76.31,76.3401,76.05,76.295,13272,0
+DMXF.US,D,20251203,000000,76.25,76.68,76.24,76.6453,10815,0
+DMXF.US,D,20251204,000000,77.09,77.3,76.7786,76.828,24699,0
+DMXF.US,D,20251205,000000,77.1,77.2399,76.83,76.84,14862,0
+DMXF.US,D,20251208,000000,76.88,77.1629,76.48,76.586,46392,0
+DMXF.US,D,20251209,000000,76.74,76.78,76.49,76.51,18559,0
+DMXF.US,D,20251210,000000,76.44,77.34,76.44,77.2455,21754,0
+DMXF.US,D,20251211,000000,77.52,77.69,77.3,77.597,21215,0
+DMXF.US,D,20251212,000000,77.5,77.65,76.76,76.945,19519,0
+DMXF.US,D,20251215,000000,77.8,77.8599,77.45,77.5931,18351,0
+DMXF.US,D,20251216,000000,74.84,75.03,74.5884,74.7606,15234,0
+DMXF.US,D,20251217,000000,74.57,74.675,73.93,73.9942,42881,0
+DMXF.US,D,20251218,000000,74.73,75.06,74.438,74.65,128098,0
+DMXF.US,D,20251219,000000,75.05,75.49,75.05,75.2,54496,0
+DMXF.US,D,20251222,000000,75.2,75.48,75.2,75.46,31807,0
+DMXF.US,D,20251223,000000,75.85,76.26,75.67,75.77,34223,0
+DMXF.US,D,20251224,000000,75.83,75.97,75.772,75.8734,10816,0
+DMXF.US,D,20251226,000000,76.01,76.05,75.7831,75.935,16374,0
+DMXF.US,D,20251229,000000,75.7,75.99,75.53,75.77,19654,0
+DMXF.US,D,20251230,000000,75.98,76.33,75.7201,75.7827,21029,0
+DMXF.US,D,20251231,000000,75.47,75.6899,75.09,75.16,16613,0
+DMXF.US,D,20260102,000000,76.165,76.165,75.815,76.0396,12730,0
+DMXF.US,D,20260105,000000,76.43,77.27,76.43,77.2261,12911,0
+DMXF.US,D,20260106,000000,77.34,77.59,77.2877,77.47,12626,0
+DMXF.US,D,20260107,000000,77.49,77.5699,77.215,77.3264,16385,0
+DMXF.US,D,20260108,000000,76.94,77.07,76.8275,77.02,11473,0
+DMXF.US,D,20260109,000000,77.55,77.8999,77.3042,77.7879,21496,0
+DMXF.US,D,20260112,000000,77.97,78.18,77.97,78.1632,56363,0
+DMXF.US,D,20260113,000000,77.8409,77.8409,77.496,77.62,12320,0
+DMXF.US,D,20260114,000000,77.95,78,77.6234,77.8247,8959,0
+DMXF.US,D,20260115,000000,78.42,78.48,78.12,78.1272,12382,0
+DMXF.US,D,20260116,000000,78.34,78.34,77.98,78.27,15643,0
+DMXF.US,D,20260120,000000,77.02,77.4899,76.8401,76.9303,19968,0
+DMXF.US,D,20260121,000000,77.15,77.8045,76.9,77.6808,19713,0
+DMXF.US,D,20260122,000000,78.12,78.2583,78.03,78.1285,16800,0
+DMXF.US,D,20260123,000000,77.8599,78.48,77.74,78.32,20710,0
+DMXF.US,D,20260126,000000,78.8,79.14,78.8,78.9452,17118,0
+DMXF.US,D,20260127,000000,79.71,80.2,79.71,80.1869,18662,0
+DMXF.US,D,20260128,000000,79.7696,79.7696,79.278,79.5441,9974,0
+DMXF.US,D,20260129,000000,79.88,80.05,78.7101,79.7133,10478,0
+DMXF.US,D,20260130,000000,79.33,79.63,77.82,78.02,48751,0
+DMXF.US,D,20260202,000000,78.8,79.52,78.23,79.4212,23289,0
+DMXF.US,D,20260203,000000,79.16,79.25,78.54,79.1899,18423,0
+DMXF.US,D,20260204,000000,79.88,79.988,78.97,79.3494,13478,0
+DMXF.US,D,20260205,000000,78.68,79.07,78.4105,78.5198,46276,0
+DMXF.US,D,20260206,000000,79.55,80.2175,79.4802,80.2175,6826,0
+DMXF.US,D,20260209,000000,80.63,81.509,80.63,81.4247,16324,0
+DMXF.US,D,20260210,000000,81.1,82.1586,81.02,81.62,48831,0
+DMXF.US,D,20260211,000000,81.97,82.15,81.4,81.9899,24785,0
+DMXF.US,D,20260212,000000,82.1252,82.1252,81.09,81.1953,15576,0
+DMXF.US,D,20260213,000000,81.22,81.5,80.8821,81.3041,24663,0
+DMXF.US,D,20260217,000000,80.64,81.31,80.315,81.1907,37407,0
+DMXF.US,D,20260218,000000,81.22,81.6499,81.065,81.258,16619,0

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

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

daily/us/nasdaq etfs/dvxc.us.txt

@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXC.US,D,20260202,000000,29.78,29.82,29.7069,29.7069,1645,0

daily/us/nasdaq etfs/elfy.us.txt

@@ -0,0 +1,216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELFY.US,D,20250410,000000,26.33,26.45,25.53,26.1179,241130,0
+ELFY.US,D,20250411,000000,26.06,26.5753,26.05,26.5753,10696,0
+ELFY.US,D,20250414,000000,26.98,27.12,26.97,27.015,111070,0
+ELFY.US,D,20250415,000000,27.2,27.26,26.98,27.0012,12293,0
+ELFY.US,D,20250416,000000,26.97,26.98,26.5,26.7609,10106,0
+ELFY.US,D,20250417,000000,27.04,27.2465,26.9691,26.9691,4315,0
+ELFY.US,D,20250421,000000,26.52,26.52,26.2462,26.2462,743,0
+ELFY.US,D,20250422,000000,26.94,27.0246,26.84,27.0246,201,0
+ELFY.US,D,20250423,000000,27.95,27.95,27.27,27.3782,3227,0
+ELFY.US,D,20250424,000000,27.49,28.06,27.49,28.0101,4509,0
+ELFY.US,D,20250425,000000,28.03,28.08,27.96,28.0585,1993,0
+ELFY.US,D,20250428,000000,28.13,28.19,28.02,28.1867,14058,0
+ELFY.US,D,20250429,000000,28.12,28.36,28.12,28.329,1664,0
+ELFY.US,D,20250430,000000,27.5555,28.0376,27.5555,28.0376,5378,0
+ELFY.US,D,20250501,000000,28.35,28.41,28.2822,28.2822,2880,0
+ELFY.US,D,20250502,000000,28.85,28.85,28.7634,28.7634,1153,0
+ELFY.US,D,20250505,000000,28.73,28.7388,28.6744,28.6744,1015,0
+ELFY.US,D,20250506,000000,28.84,28.91,28.67,28.7794,4153,0
+ELFY.US,D,20250507,000000,28.8324,29.1132,28.8324,29.0217,4945,0
+ELFY.US,D,20250508,000000,29.3,29.3062,29.11,29.1562,2863,0
+ELFY.US,D,20250509,000000,29.1872,29.2358,29.07,29.2358,1367,0
+ELFY.US,D,20250512,000000,29.9,29.968,29.805,29.9071,3286,0
+ELFY.US,D,20250513,000000,30.11,30.53,30.11,30.455,9253,0
+ELFY.US,D,20250514,000000,30.275,30.3599,30.1,30.355,10671,0
+ELFY.US,D,20250515,000000,30.27,30.63,30.27,30.543,23592,0
+ELFY.US,D,20250516,000000,30.61,30.79,30.43,30.7474,20139,0
+ELFY.US,D,20250519,000000,30.43,30.69,30.3768,30.65,20805,0
+ELFY.US,D,20250520,000000,30.72,32.04,30.72,30.72,56678,0
+ELFY.US,D,20250521,000000,30.66,30.69,30.1522,30.2297,136942,0
+ELFY.US,D,20250522,000000,30.08,30.13,29.7588,29.9609,20462,0
+ELFY.US,D,20250523,000000,29.96,30.33,29.935,30.2875,10076,0
+ELFY.US,D,20250527,000000,30.74,30.96,30.5664,30.78,88804,0
+ELFY.US,D,20250528,000000,30.86,30.86,30.37,30.37,45957,0
+ELFY.US,D,20250529,000000,30.67,30.67,30.34,30.49,32325,0
+ELFY.US,D,20250530,000000,30.43,30.65,30.19,30.51,75467,0
+ELFY.US,D,20250602,000000,30.58,30.62,30.218,30.59,57560,0
+ELFY.US,D,20250603,000000,30.85,31.1099,30.65,31.035,77150,0
+ELFY.US,D,20250604,000000,31.16,31.16,30.82,30.825,26132,0
+ELFY.US,D,20250605,000000,30.98,30.98,30.71,30.83,16685,0
+ELFY.US,D,20250606,000000,31.08,31.08,30.8784,31.0447,27319,0
+ELFY.US,D,20250609,000000,31.21,31.26,30.89,30.9226,75141,0
+ELFY.US,D,20250610,000000,31.1,31.1,30.69,30.9,30307,0
+ELFY.US,D,20250611,000000,31.09,31.16,30.9568,31.0506,34648,0
+ELFY.US,D,20250612,000000,31.06,31.28,31.06,31.28,14864,0
+ELFY.US,D,20250613,000000,31.05,31.15,30.88,31.04,16047,0
+ELFY.US,D,20250616,000000,31.34,31.49,31.1,31.27,14901,0
+ELFY.US,D,20250617,000000,31.05,31.11,30.7976,30.86,14500,0
+ELFY.US,D,20250618,000000,30.93,31.67,30.88,31.67,25510,0
+ELFY.US,D,20250620,000000,31.37,31.37,30.75,30.87,66235,0
+ELFY.US,D,20250623,000000,30.81,31.14,30.81,31.14,13733,0
+ELFY.US,D,20250624,000000,31.3,31.54,31.2491,31.54,24002,0
+ELFY.US,D,20250625,000000,31.57,31.57,31.18,31.2471,20152,0
+ELFY.US,D,20250626,000000,31.48,31.83,31.48,31.83,15477,0
+ELFY.US,D,20250627,000000,31.99,32.09,31.7002,31.85,60386,0
+ELFY.US,D,20250630,000000,31.93,32.13,31.78,32.03,22213,0
+ELFY.US,D,20250701,000000,32.01,32.01,31.615,31.87,14172,0
+ELFY.US,D,20250702,000000,31.92,32.0592,31.79,31.9904,49657,0
+ELFY.US,D,20250703,000000,32.18,32.4,32.18,32.3426,13869,0
+ELFY.US,D,20250707,000000,32.3,32.33,32.02,32.2,18967,0
+ELFY.US,D,20250708,000000,32.22,32.22,31.818,31.96,15045,0
+ELFY.US,D,20250709,000000,32.15,32.1899,31.87,32.18,11031,0
+ELFY.US,D,20250710,000000,32.17,32.4,32.0087,32.33,25140,0
+ELFY.US,D,20250711,000000,32.18,32.53,32.03,32.29,61953,0
+ELFY.US,D,20250714,000000,32.33,32.83,32.21,32.83,18099,0
+ELFY.US,D,20250715,000000,32.59,32.59,32.0967,32.21,20472,0
+ELFY.US,D,20250716,000000,32.29,32.35,32.02,32.2983,15823,0
+ELFY.US,D,20250717,000000,32.38,32.74,32.38,32.6783,38369,0
+ELFY.US,D,20250718,000000,32.87,33.1,32.87,33.0337,13969,0
+ELFY.US,D,20250721,000000,33.2,33.2,32.74,32.7862,16534,0
+ELFY.US,D,20250722,000000,32.86,33,32.6,32.9357,11425,0
+ELFY.US,D,20250723,000000,33.29,33.41,33.08,33.2444,16413,0
+ELFY.US,D,20250724,000000,33.29,33.65,33.22,33.3143,23946,0
+ELFY.US,D,20250725,000000,33.42,33.74,33.42,33.7028,20285,0
+ELFY.US,D,20250728,000000,33.88,33.88,33.47,33.5608,18437,0
+ELFY.US,D,20250729,000000,33.72,33.81,33.5701,33.6801,11160,0
+ELFY.US,D,20250730,000000,33.89,34.24,33.65,33.8448,21823,0
+ELFY.US,D,20250731,000000,34.02,34.35,33.91,34.0379,26358,0
+ELFY.US,D,20250801,000000,33.72,33.91,33.11,33.7482,26394,0
+ELFY.US,D,20250804,000000,33.99,34.22,33.99,34.2082,36627,0
+ELFY.US,D,20250805,000000,34.36,34.42,33.8468,34.0515,16151,0
+ELFY.US,D,20250806,000000,34.07,34.07,33.77,33.875,34158,0
+ELFY.US,D,20250807,000000,34.17,34.215,33.9,34.08,9418,0
+ELFY.US,D,20250808,000000,34.2,34.2,33.9,34.0172,19478,0
+ELFY.US,D,20250811,000000,34.13,34.13,33.77,33.8094,21566,0
+ELFY.US,D,20250812,000000,33.99,34.37,33.902,34.37,11840,0
+ELFY.US,D,20250813,000000,34.52,34.52,34.0314,34.46,169034,0
+ELFY.US,D,20250814,000000,34.08,34.16,33.88,33.9291,21724,0
+ELFY.US,D,20250815,000000,34.01,34.01,33.7,33.7437,14453,0
+ELFY.US,D,20250818,000000,33.9,33.9,33.7801,33.8247,29529,0
+ELFY.US,D,20250819,000000,33.9,33.91,33.67,33.7494,16685,0
+ELFY.US,D,20250820,000000,33.67,33.769,33.3378,33.5982,15193,0
+ELFY.US,D,20250821,000000,33.59,33.71,33.39,33.5079,11609,0
+ELFY.US,D,20250822,000000,33.71,34.2691,33.705,34.0513,13658,0
+ELFY.US,D,20250825,000000,34.03,34.09,33.81,33.8534,18198,0
+ELFY.US,D,20250826,000000,33.97,34.14,33.958,34.087,16841,0
+ELFY.US,D,20250827,000000,34.08,34.56,34.02,34.0931,19645,0
+ELFY.US,D,20250828,000000,34.23,34.309,34.13,34.2287,73151,0
+ELFY.US,D,20250829,000000,34.27,34.27,33.83,33.8705,18178,0
+ELFY.US,D,20250902,000000,33.74,33.74,33.33,33.67,18971,0
+ELFY.US,D,20250903,000000,33.67,33.7099,33.47,33.6137,11710,0
+ELFY.US,D,20250904,000000,33.75,33.87,33.58,33.87,10009,0
+ELFY.US,D,20250905,000000,34.06,34.06,33.4,33.8228,12285,0
+ELFY.US,D,20250908,000000,33.87,33.87,33.6814,33.77,7563,0
+ELFY.US,D,20250909,000000,33.88,33.88,33.65,33.83,17436,0
+ELFY.US,D,20250910,000000,34.06,34.51,34.06,34.43,17514,0
+ELFY.US,D,20250911,000000,34.49,34.7837,34.4286,34.78,192872,0
+ELFY.US,D,20250912,000000,34.71,34.8,34.61,34.68,32090,0
+ELFY.US,D,20250915,000000,34.69,35.01,34.69,34.96,7467,0
+ELFY.US,D,20250916,000000,34.98,34.98,34.5,34.5346,16322,0
+ELFY.US,D,20250917,000000,34.63,34.78,34.495,34.64,13104,0
+ELFY.US,D,20250918,000000,34.69,35.16,34.5905,35.0175,17399,0
+ELFY.US,D,20250919,000000,35.17,35.38,35.015,35.2892,11646,0
+ELFY.US,D,20250922,000000,35.29,35.71,35.2,35.6622,14796,0
+ELFY.US,D,20250923,000000,35.72,35.796,35.515,35.63,7910,0
+ELFY.US,D,20250924,000000,35.7,35.7,35.5272,35.56,18721,0
+ELFY.US,D,20250925,000000,35,35.17,34.725,35.0757,22408,0
+ELFY.US,D,20250926,000000,35.18,35.39,35.13,35.3854,8550,0
+ELFY.US,D,20250929,000000,35.515,35.6085,35.4323,35.5159,16801,0
+ELFY.US,D,20250930,000000,35.54,35.8,35.4105,35.8,22950,0
+ELFY.US,D,20251001,000000,35.75,36.11,35.69,36.0366,11428,0
+ELFY.US,D,20251002,000000,36.16,36.2,35.875,36.08,96259,0
+ELFY.US,D,20251003,000000,36.21,36.51,36.1968,36.2552,75923,0
+ELFY.US,D,20251006,000000,36.59,36.65,36.42,36.5002,26387,0
+ELFY.US,D,20251007,000000,36.7,36.72,36.12,36.2741,18368,0
+ELFY.US,D,20251008,000000,36.37,36.7241,36.37,36.7241,14008,0
+ELFY.US,D,20251009,000000,36.9,36.9,36.3958,36.4489,18294,0
+ELFY.US,D,20251010,000000,36.52,36.76,35.6796,35.6814,33363,0
+ELFY.US,D,20251013,000000,36.38,36.85,36.38,36.7065,21743,0
+ELFY.US,D,20251014,000000,36.36,37.16,36.12,36.8981,23064,0
+ELFY.US,D,20251015,000000,37.34,37.6,36.93,37.274,30297,0
+ELFY.US,D,20251016,000000,37.52,37.53,36.7509,36.8655,23069,0
+ELFY.US,D,20251017,000000,36.76,36.82,36.4,36.58,24361,0
+ELFY.US,D,20251020,000000,37.04,37.1715,36.903,36.9849,18488,0
+ELFY.US,D,20251021,000000,37.06,37.06,36.55,36.6438,44960,0
+ELFY.US,D,20251022,000000,36.74,36.74,35.8,36.0312,15194,0
+ELFY.US,D,20251023,000000,36.2,36.6574,36.2,36.52,22195,0
+ELFY.US,D,20251024,000000,37.07,37.21,37.05,37.13,9830,0
+ELFY.US,D,20251027,000000,37.42,37.42,36.8601,37.15,27227,0
+ELFY.US,D,20251028,000000,37.16,37.16,36.7135,36.8803,15937,0
+ELFY.US,D,20251029,000000,37.05,37.5299,37.0299,37.1311,30872,0
+ELFY.US,D,20251030,000000,37.13,37.205,36.604,36.64,29139,0
+ELFY.US,D,20251031,000000,36.83,36.83,36.4,36.67,11444,0
+ELFY.US,D,20251103,000000,36.78,36.78,36.2815,36.6205,19335,0
+ELFY.US,D,20251104,000000,36.15,36.27,35.9383,35.9383,36565,0
+ELFY.US,D,20251105,000000,36.14,36.815,36.14,36.64,17706,0
+ELFY.US,D,20251106,000000,36.75,36.8,36.186,36.28,17994,0
+ELFY.US,D,20251107,000000,35.92,36.4394,35.57,36.4394,21971,0
+ELFY.US,D,20251110,000000,36.99,37,36.485,36.89,12340,0
+ELFY.US,D,20251111,000000,36.88,36.88,36.4005,36.5025,17899,0
+ELFY.US,D,20251112,000000,36.74,36.78,36.5334,36.6379,12265,0
+ELFY.US,D,20251113,000000,36.46,36.47,35.438,35.6,50389,0
+ELFY.US,D,20251114,000000,35.12,35.9684,35.02,35.6674,19676,0
+ELFY.US,D,20251117,000000,35.67,35.8599,35.2361,35.38,10539,0
+ELFY.US,D,20251118,000000,35.27,35.605,35.0998,35.302,43861,0
+ELFY.US,D,20251119,000000,35.38,35.67,35.285,35.4099,17804,0
+ELFY.US,D,20251120,000000,36.04,36.115,34.49,34.5122,37766,0
+ELFY.US,D,20251121,000000,34.82,35.079,34.31,34.8194,270290,0
+ELFY.US,D,20251124,000000,35.01,35.5115,34.96,35.49,429113,0
+ELFY.US,D,20251125,000000,35.53,35.67,35.1808,35.67,28430,0
+ELFY.US,D,20251126,000000,35.86,36.29,35.86,36.15,17945,0
+ELFY.US,D,20251128,000000,36.18,36.54,36.18,36.54,7798,0
+ELFY.US,D,20251201,000000,36.25,36.25,35.83,35.88,16657,0
+ELFY.US,D,20251202,000000,36.02,36.05,35.73,35.82,18668,0
+ELFY.US,D,20251203,000000,35.77,35.965,35.53,35.9206,25874,0
+ELFY.US,D,20251204,000000,35.83,36.54,35.83,36.4524,27884,0
+ELFY.US,D,20251205,000000,36.5,36.5062,36.28,36.3361,32480,0
+ELFY.US,D,20251208,000000,36.58,36.58,36.08,36.1003,19839,0
+ELFY.US,D,20251209,000000,36.04,36.405,36.04,36.0988,38761,0
+ELFY.US,D,20251210,000000,36.12,36.41,35.925,36.2977,10716,0
+ELFY.US,D,20251211,000000,36.24,36.73,36.0331,36.672,18423,0
+ELFY.US,D,20251212,000000,36.69,36.69,35.5,35.6844,22014,0
+ELFY.US,D,20251215,000000,36.05,36.05,35.61,35.6983,47147,0
+ELFY.US,D,20251216,000000,35.73,35.7499,35.2,35.4329,44722,0
+ELFY.US,D,20251217,000000,35.4,36.1,34.67,34.7509,17537,0
+ELFY.US,D,20251218,000000,35.06,35.335,34.89,35.0031,29973,0
+ELFY.US,D,20251219,000000,35.1,35.405,35.1,35.166,27260,0
+ELFY.US,D,20251222,000000,35.38,35.6099,35.3,35.5378,16098,0
+ELFY.US,D,20251223,000000,35.49,35.8,35.45,35.7009,39813,0
+ELFY.US,D,20251224,000000,35.71,35.765,35.6095,35.7627,4494,0
+ELFY.US,D,20251226,000000,35.81,35.81,35.58,35.71,8067,0
+ELFY.US,D,20251229,000000,35.5,35.66,35.47,35.5297,8450,0
+ELFY.US,D,20251230,000000,35.58,35.58,35.41,35.4572,11885,0
+ELFY.US,D,20251231,000000,35.7,35.7,35.1959,35.1959,10375,0
+ELFY.US,D,20260102,000000,35.26,36.175,35.26,36.1055,25656,0
+ELFY.US,D,20260105,000000,36.2,36.58,36.07,36.3654,104167,0
+ELFY.US,D,20260106,000000,36.29,36.59,36.0686,36.565,59322,0
+ELFY.US,D,20260107,000000,36.38,36.38,35.9001,36.014,48897,0
+ELFY.US,D,20260108,000000,35.87,36.155,35.76,35.8194,19505,0
+ELFY.US,D,20260109,000000,36.19,36.5307,36.19,36.2791,108680,0
+ELFY.US,D,20260112,000000,36.13,36.64,36.13,36.5909,29792,0
+ELFY.US,D,20260113,000000,36.59,37.0012,36.59,36.8807,32971,0
+ELFY.US,D,20260114,000000,36.77,37.16,36.77,37.0253,89709,0
+ELFY.US,D,20260115,000000,37.28,37.9999,37.28,37.54,40667,0
+ELFY.US,D,20260116,000000,37.53,37.959,37.45,37.7813,37784,0
+ELFY.US,D,20260120,000000,37.5,37.84,37.35,37.4227,34925,0
+ELFY.US,D,20260121,000000,37.82,38.1,37.44,37.9837,60143,0
+ELFY.US,D,20260122,000000,38.3,38.56,37.844,38.08,33339,0
+ELFY.US,D,20260123,000000,38.04,38.04,37.6644,37.7546,44362,0
+ELFY.US,D,20260126,000000,37.9,38.15,37.74,37.7986,97702,0
+ELFY.US,D,20260127,000000,37.9,38.51,37.9,38.5,28866,0
+ELFY.US,D,20260128,000000,38.53,38.77,38.38,38.76,31305,0
+ELFY.US,D,20260129,000000,38.9,39.07,38.1301,38.6394,40021,0
+ELFY.US,D,20260130,000000,38.27,38.63,37.7019,37.9436,27999,0
+ELFY.US,D,20260202,000000,37.94,38.1699,37.9174,38.07,27078,0
+ELFY.US,D,20260203,000000,38.43,39.0599,38.36,38.8933,30396,0
+ELFY.US,D,20260204,000000,39.15,39.15,37.7,38.1522,35737,0
+ELFY.US,D,20260205,000000,37.925,38.15,37.72,37.8847,16699,0
+ELFY.US,D,20260206,000000,38.4,39.07,38.4,39.0172,55179,0
+ELFY.US,D,20260209,000000,39.03,39.8999,39,39.7286,50201,0
+ELFY.US,D,20260210,000000,39.92,40.1182,39.66,39.82,37817,0
+ELFY.US,D,20260211,000000,40.3,40.5342,39.98,40.3454,26540,0
+ELFY.US,D,20260212,000000,40.67,41.1427,40.1057,40.1057,28447,0
+ELFY.US,D,20260213,000000,40.18,41.0499,40.18,40.7384,49766,0
+ELFY.US,D,20260217,000000,40.75,40.805,40.3395,40.69,85137,0
+ELFY.US,D,20260218,000000,40.75,41.04,40.385,40.59,30381,0

daily/us/nasdaq etfs/etha.us.txt

@@ -0,0 +1,395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETHA.US,D,20240724,000000,26.31,26.33,25.47,25.5,10092833,0
+ETHA.US,D,20240725,000000,23.95,24.09,23.51,23.7,9141648,0
+ETHA.US,D,20240726,000000,24.62,24.94,24.42,24.87,8300467,0
+ETHA.US,D,20240729,000000,25.57,25.57,24.71,25.12,6590520,0
+ETHA.US,D,20240730,000000,25.4,25.49,24.725,24.82,4890986,0
+ETHA.US,D,20240731,000000,25.28,25.419,24.62,24.79,5588816,0
+ETHA.US,D,20240801,000000,24.13,24.25,23.36,23.75,4079691,0
+ETHA.US,D,20240802,000000,23.89,24.1497,22.66,22.84,5555109,0
+ETHA.US,D,20240805,000000,16.61,19.13,16.58,18.25,11492207,0
+ETHA.US,D,20240806,000000,18.66,19.39,18.3803,18.92,5592645,0
+ETHA.US,D,20240807,000000,18.74,18.88,17.66,17.84,6881863,0
+ETHA.US,D,20240808,000000,18.72,19.78,18.31,19.55,7559083,0
+ETHA.US,D,20240809,000000,19.89,20.22,19.385,19.67,1746417,0
+ETHA.US,D,20240812,000000,20.35,20.65,19.68,20.19,2615534,0
+ETHA.US,D,20240813,000000,20.05,20.72,19.9699,20.58,1715377,0
+ETHA.US,D,20240814,000000,20.66,20.7,19.98,20.25,1660358,0
+ETHA.US,D,20240815,000000,20.16,20.29,19.13,19.35,2870539,0
+ETHA.US,D,20240816,000000,19.8,19.95,19.36,19.89,2462292,0
+ETHA.US,D,20240819,000000,19.7,19.945,19.46,19.79,1057241,0
+ETHA.US,D,20240820,000000,20.05,20.13,19.38,19.73,1650118,0
+ETHA.US,D,20240821,000000,19.53,20.1,19.24,20.08,2131492,0
+ETHA.US,D,20240822,000000,19.91,19.9399,19.65,19.76,955422,0
+ETHA.US,D,20240823,000000,20.17,20.88,19.98,20.86,3211776,0
+ETHA.US,D,20240826,000000,20.75,20.77,20.29,20.33,2216129,0
+ETHA.US,D,20240827,000000,19.88,19.9,19.4,19.6,2201252,0
+ETHA.US,D,20240828,000000,19.13,19.315,18.6201,19,2559390,0
+ETHA.US,D,20240829,000000,19.49,19.6899,19.03,19.16,1209096,0
+ETHA.US,D,20240830,000000,19.17,19.2652,18.44,19.01,2439037,0
+ETHA.US,D,20240903,000000,19.01,19.01,18.455,18.54,2004817,0
+ETHA.US,D,20240904,000000,18.15,18.87,18.13,18.6,1811415,0
+ETHA.US,D,20240905,000000,18.17,18.3,17.81,17.92,1477093,0
+ETHA.US,D,20240906,000000,18.17,18.19,16.73,16.83,2677852,0
+ETHA.US,D,20240909,000000,17.51,17.85,17.2397,17.84,1321550,0
+ETHA.US,D,20240910,000000,17.78,18.1217,17.605,18.06,1099255,0
+ETHA.US,D,20240911,000000,17.68,17.96,17.27,17.75,1609503,0
+ETHA.US,D,20240912,000000,17.78,17.94,17.56,17.91,1005185,0
+ETHA.US,D,20240913,000000,17.8,18.44,17.79,18.39,1256665,0
+ETHA.US,D,20240916,000000,17.46,17.5,17.2,17.23,1358465,0
+ETHA.US,D,20240917,000000,17.63,18.15,17.46,17.84,1879897,0
+ETHA.US,D,20240918,000000,17.53,17.93,17.35,17.54,1916425,0
+ETHA.US,D,20240919,000000,18.56,18.92,18.3613,18.67,4302839,0
+ETHA.US,D,20240920,000000,19.23,19.4899,19.09,19.29,1745029,0
+ETHA.US,D,20240923,000000,20.06,20.5,19.97,20.28,1893019,0
+ETHA.US,D,20240924,000000,19.97,20.145,19.65,20.1,1926578,0
+ETHA.US,D,20240925,000000,19.84,19.94,19.44,19.49,1379588,0
+ETHA.US,D,20240926,000000,19.91,20.23,19.78,20.11,2304099,0
+ETHA.US,D,20240927,000000,20.14,20.701,20.045,20.49,3803498,0
+ETHA.US,D,20240930,000000,19.95,19.9619,19.515,19.67,2351814,0
+ETHA.US,D,20241001,000000,19.78,19.795,18.39,18.86,4937005,0
+ETHA.US,D,20241002,000000,18.37,18.795,17.95,17.98,2626331,0
+ETHA.US,D,20241003,000000,17.85,17.9316,17.51,17.83,1688746,0
+ETHA.US,D,20241004,000000,18.07,18.52,17.8251,18.43,1838717,0
+ETHA.US,D,20241007,000000,18.77,19.105,18.34,18.54,1418179,0
+ETHA.US,D,20241008,000000,18.41,18.599,18.1901,18.49,1294640,0
+ETHA.US,D,20241009,000000,18.39,18.72,18.229,18.32,1567307,0
+ETHA.US,D,20241010,000000,18.12,18.335,17.65,17.91,1956732,0
+ETHA.US,D,20241011,000000,18.36,18.75,18.3518,18.66,2495960,0
+ETHA.US,D,20241014,000000,19.37,20.045,19.31,19.88,2987806,0
+ETHA.US,D,20241015,000000,19.75,20.39,19.24,19.66,3204113,0
+ETHA.US,D,20241016,000000,19.95,20.0687,19.66,19.83,1306841,0
+ETHA.US,D,20241017,000000,19.77,19.96,19.52,19.68,1193978,0
+ETHA.US,D,20241018,000000,19.84,20.31,19.81,20.12,1709501,0
+ETHA.US,D,20241021,000000,20.41,20.41,20.12,20.31,2312666,0
+ETHA.US,D,20241022,000000,19.93,20.025,19.74,19.91,1855924,0
+ETHA.US,D,20241023,000000,19.54,19.58,18.54,19.03,2897585,0
+ETHA.US,D,20241024,000000,19.19,19.283318,18.99,19.25,1384403,0
+ETHA.US,D,20241025,000000,19.2,19.445,18.58,18.73,3052066,0
+ETHA.US,D,20241028,000000,19.17,19.21,18.84,19,2319483,0
+ETHA.US,D,20241029,000000,19.865,20.3502,19.78,19.91,5048905,0
+ETHA.US,D,20241030,000000,20.39,20.64,20.11,20.13,3656924,0
+ETHA.US,D,20241031,000000,19.9,19.9,18.97,19.02,3829073,0
+ETHA.US,D,20241101,000000,19.21,19.59,18.79,19.04,1911295,0
+ETHA.US,D,20241104,000000,18.64,18.64,18.2,18.33,2615633,0
+ETHA.US,D,20241105,000000,18.62,18.78,18.18,18.37,2699601,0
+ETHA.US,D,20241106,000000,19.94,20.53,19.8,20.45,8425556,0
+ETHA.US,D,20241107,000000,21.36,22.115,21.101,22.04,9167693,0
+ETHA.US,D,20241108,000000,22.43,22.68,21.955,22.33,9624903,0
+ETHA.US,D,20241111,000000,24.05,25.6151,23.95,25.51,15062477,0
+ETHA.US,D,20241112,000000,24.77,25.1,24.36,24.92,9781080,0
+ETHA.US,D,20241113,000000,24.53,25.34,23.7,24.01,11598159,0
+ETHA.US,D,20241114,000000,24.17,24.24,23.2,23.47,7479276,0
+ETHA.US,D,20241115,000000,23.25,23.415,22.82,23.39,9162488,0
+ETHA.US,D,20241118,000000,23.49,24.26,23.275,23.95,8683085,0
+ETHA.US,D,20241119,000000,23.48,23.875,23.4,23.55,7397028,0
+ETHA.US,D,20241120,000000,23.75,23.7799,22.96,23.3,6457051,0
+ETHA.US,D,20241121,000000,25.41,25.72,24.57,25.44,13119206,0
+ETHA.US,D,20241122,000000,24.99,25.235,24.77,24.97,6218486,0
+ETHA.US,D,20241125,000000,26.49,26.9,25.3798,26.6,13881240,0
+ETHA.US,D,20241126,000000,25.16,25.49,24.66,25.15,8504339,0
+ETHA.US,D,20241127,000000,26.51,27.65,26.43,27.6,17811839,0
+ETHA.US,D,20241129,000000,27.35,27.715,27.17,27.19,6115461,0
+ETHA.US,D,20241202,000000,27.54,27.9656,26.97,27.43,13241903,0
+ETHA.US,D,20241203,000000,26.902,27.415,26.5384,27.37,9824435,0
+ETHA.US,D,20241204,000000,28.24,29.585,28.183,29.54,21396789,0
+ETHA.US,D,20241205,000000,29.79,30.08,28.68,29.01,12787512,0
+ETHA.US,D,20241206,000000,29.74,31.085,29.645,30.77,15926090,0
+ETHA.US,D,20241209,000000,29.51,29.9589,28.21,28.35,16348521,0
+ETHA.US,D,20241210,000000,28.22,28.298,26.66,27.66,13634141,0
+ETHA.US,D,20241211,000000,28.28,29.165,28.2,29.12,8785598,0
+ETHA.US,D,20241212,000000,30.16,30.28,29.19,29.47,12647354,0
+ETHA.US,D,20241213,000000,29.775,30.13,29.41,29.72,7806784,0
+ETHA.US,D,20241216,000000,29.66,31.18,29.64,30.69,14013016,0
+ETHA.US,D,20241217,000000,30.43,30.56,29.7,29.83,11421871,0
+ETHA.US,D,20241218,000000,29.26,29.66,27.53,27.95,14824185,0
+ETHA.US,D,20241219,000000,27.95,28.07,25.17,25.57,16999118,0
+ETHA.US,D,20241220,000000,25.2,26.5297,25.04,26.09,15179197,0
+ETHA.US,D,20241223,000000,25.38,25.8724,24.75,25.75,8473137,0
+ETHA.US,D,20241224,000000,26.13,26.68,26.03,26.57,5345542,0
+ETHA.US,D,20241226,000000,25.47,25.47,25.035,25.19,6149322,0
+ETHA.US,D,20241227,000000,25.66,25.6685,25.015,25.24,5886120,0
+ETHA.US,D,20241230,000000,25.33,25.895,24.95,25.72,5466644,0
+ETHA.US,D,20241231,000000,26.03,26.13,25.195,25.29,5166745,0
+ETHA.US,D,20250102,000000,26.245,26.58,25.97,26.2,7317412,0
+ETHA.US,D,20250103,000000,26.64,27.545,26.595,27.33,8417554,0
+ETHA.US,D,20250106,000000,27.55,28.41,27.5,27.94,6091816,0
+ETHA.US,D,20250107,000000,27.57,27.61,25.43,25.65,11334793,0
+ETHA.US,D,20250108,000000,25.4158,25.6379,24.26,24.84,9094878,0
+ETHA.US,D,20250110,000000,24.76,25.18,24.198,24.69,7317052,0
+ETHA.US,D,20250113,000000,23.03,23.5,22.04,23.4,11445374,0
+ETHA.US,D,20250114,000000,24.365,24.52,24.02,24.42,5022940,0
+ETHA.US,D,20250115,000000,24.93,26.36,24.85,26.05,10220554,0
+ETHA.US,D,20250116,000000,25.35,25.51,24.7214,25.29,7001248,0
+ETHA.US,D,20250117,000000,26,26.77,25.81,26.69,7869483,0
+ETHA.US,D,20250121,000000,25.26,25.535,24.725,25.1,12259171,0
+ETHA.US,D,20250122,000000,25.02,25.1,24.53,24.65,7044636,0
+ETHA.US,D,20250123,000000,24.48,25.015,24.205,24.59,12371279,0
+ETHA.US,D,20250124,000000,25.78,25.97,25.22,25.25,7526123,0
+ETHA.US,D,20250127,000000,23.5,23.88,23.0501,23.79,8786784,0
+ETHA.US,D,20250128,000000,24.005,24.34,23.4,23.43,5271360,0
+ETHA.US,D,20250129,000000,23.57,24.11,23.14,23.79,8488581,0
+ETHA.US,D,20250130,000000,24.67,24.895,24.47,24.5,6305900,0
+ETHA.US,D,20250131,000000,25.5,26.07,24.87,25.12,9962903,0
+ETHA.US,D,20250203,000000,19.4,21.03,19.32,20.53,36201948,0
+ETHA.US,D,20250204,000000,21.23,21.7599,20.6201,20.715,12933021,0
+ETHA.US,D,20250205,000000,21.35,21.365,20.565,20.94,6759114,0
+ETHA.US,D,20250206,000000,20.97,21.05,20.26,20.61,7077148,0
+ETHA.US,D,20250207,000000,21.14,21.2,19.53,19.59,8754567,0
+ETHA.US,D,20250210,000000,20.16,20.4157,19.99,20.35,5415208,0
+ETHA.US,D,20250211,000000,20.14,20.28,19.55,19.64,6841189,0
+ETHA.US,D,20250212,000000,19.44,20.419,19.28,20.29,8877438,0
+ETHA.US,D,20250213,000000,20.04,20.1999,19.79,20.09,7391826,0
+ETHA.US,D,20250214,000000,20.43,21.175,20.375,20.68,7721522,0
+ETHA.US,D,20250218,000000,20.59,20.63,19.72,19.9,10067046,0
+ETHA.US,D,20250219,000000,20.56,20.68,20.26,20.61,5544489,0
+ETHA.US,D,20250220,000000,20.93,20.98,20.49,20.85,5883461,0
+ETHA.US,D,20250221,000000,21.39,21.465,19.83,19.87,16938263,0
+ETHA.US,D,20250224,000000,20.2,20.35,19.84,19.99,8605686,0
+ETHA.US,D,20250225,000000,18.26,19.025,17.855,18.83,19136650,0
+ETHA.US,D,20250226,000000,18,18.6,17.04,17.66,22183210,0
+ETHA.US,D,20250227,000000,17.74,17.81,16.945,17.05,7384300,0
+ETHA.US,D,20250228,000000,16.38,17.07,16.19,16.79,9982293,0
+ETHA.US,D,20250303,000000,17.88,17.96,15.87,16.09,18497172,0
+ETHA.US,D,20250304,000000,15.62,16.6067,15.1,16.2,15699032,0
+ETHA.US,D,20250305,000000,16.65,16.9399,16.36,16.91,7636624,0
+ETHA.US,D,20250306,000000,17.04,17.235,16.475,16.65,10336336,0
+ETHA.US,D,20250307,000000,16.54,17.1,16.2,16.31,13179404,0
+ETHA.US,D,20250310,000000,15.99,16.015,13.69,14.12,23783082,0
+ETHA.US,D,20250311,000000,14.52,14.85,13.925,14.75,15404875,0
+ETHA.US,D,20250312,000000,14.44,14.48,13.845,14.2,10571173,0
+ETHA.US,D,20250313,000000,14.37,14.37,13.77,13.98,8838142,0
+ETHA.US,D,20250314,000000,14.37,14.72,14.21,14.64,6672162,0
+ETHA.US,D,20250317,000000,14.37,14.77,14.285,14.69,4359013,0
+ETHA.US,D,20250318,000000,14.38,14.43,14.16,14.39,8262422,0
+ETHA.US,D,20250319,000000,15.24,15.6,15.125,15.38,12035678,0
+ETHA.US,D,20250320,000000,15.03,15.2199,14.7745,14.93,7068440,0
+ETHA.US,D,20250321,000000,14.74,14.97,14.65,14.93,4196451,0
+ETHA.US,D,20250324,000000,15.73,15.92,15.655,15.83,8881975,0
+ETHA.US,D,20250325,000000,15.69,15.77,15.535,15.72,3143869,0
+ETHA.US,D,20250326,000000,15.55,15.5777,14.985,15.13,8910613,0
+ETHA.US,D,20250327,000000,15.18,15.33,15.03,15.17,4455972,0
+ETHA.US,D,20250328,000000,14.35,14.39,14.0841,14.16,8517696,0
+ETHA.US,D,20250331,000000,13.791,14.035,13.6,13.82,7485901,0
+ETHA.US,D,20250401,000000,14.18,14.59,13.94,14.47,6251059,0
+ETHA.US,D,20250402,000000,14.09,14.525,14.04,14.47,7432033,0
+ETHA.US,D,20250403,000000,13.405,13.605,13.25,13.51,9468602,0
+ETHA.US,D,20250404,000000,13.47,13.84,13.4,13.7,13299274,0
+ETHA.US,D,20250407,000000,11.37,12.38,11.255,11.63,23585140,0
+ETHA.US,D,20250408,000000,11.97,12,10.99,11.07,16035835,0
+ETHA.US,D,20250409,000000,11.02,12.64,11.02,12.42,34367533,0
+ETHA.US,D,20250410,000000,12.02,12.0402,11.13,11.43,22961130,0
+ETHA.US,D,20250411,000000,11.8,12.03,11.65,11.85,11649221,0
+ETHA.US,D,20250414,000000,12.675,12.785,12.23,12.4,11973276,0
+ETHA.US,D,20250415,000000,12.43,12.5666,12.09,12.16,7909573,0
+ETHA.US,D,20250416,000000,11.91,12.2,11.64,12.01,18135445,0
+ETHA.US,D,20250417,000000,12.09,12.24,11.83,11.98,7796413,0
+ETHA.US,D,20250421,000000,12.32,12.425,11.83,11.92,9844325,0
+ETHA.US,D,20250422,000000,12.35,13.1,12.32,12.89,20546616,0
+ETHA.US,D,20250423,000000,13.75,13.89,13.34,13.55,15398591,0
+ETHA.US,D,20250424,000000,13.3,13.47,13.21,13.37,13446610,0
+ETHA.US,D,20250425,000000,13.4,13.8516,13.32,13.67,12821559,0
+ETHA.US,D,20250428,000000,13.63,13.6595,13.21,13.61,11187504,0
+ETHA.US,D,20250429,000000,13.735,13.88,13.69,13.82,7518800,0
+ETHA.US,D,20250430,000000,13.4,13.57,13.11,13.52,6409192,0
+ETHA.US,D,20250501,000000,14.03,14.195,13.82,13.96,8304624,0
+ETHA.US,D,20250502,000000,13.91,14.17,13.8532,13.93,6044368,0
+ETHA.US,D,20250505,000000,13.65,13.84,13.58,13.74,4630668,0
+ETHA.US,D,20250506,000000,13.318,13.6,13.25,13.5,5044715,0
+ETHA.US,D,20250507,000000,13.79,13.89,13.53,13.59,4665602,0
+ETHA.US,D,20250508,000000,14.91,16.2,14.8727,16.06,20782666,0
+ETHA.US,D,20250509,000000,17.77,18.0899,17.215,17.68,20103300,0
+ETHA.US,D,20250512,000000,19.37,19.5,18.23,18.63,17036763,0
+ETHA.US,D,20250513,000000,19.28,20.745,19.14,20.41,20652837,0
+ETHA.US,D,20250514,000000,19.77,19.89,19.285,19.71,11704346,0
+ETHA.US,D,20250515,000000,19.4,19.72,18.7616,19.16,13442415,0
+ETHA.US,D,20250516,000000,19.69,19.825,19.47,19.65,5854086,0
+ETHA.US,D,20250519,000000,18.21,19.2867,18.14,19.08,13152971,0
+ETHA.US,D,20250520,000000,18.82,19.025,18.51,18.94,9751637,0
+ETHA.US,D,20250521,000000,19.17,19.8052,18.55,19.03,18971890,0
+ETHA.US,D,20250522,000000,20.09,20.3199,19.88,19.99,19211012,0
+ETHA.US,D,20250523,000000,19.38,19.65,19.29,19.38,12527544,0
+ETHA.US,D,20250527,000000,20.2,20.56,19.955,20.38,20517469,0
+ETHA.US,D,20250528,000000,20.26,20.38,19.81,19.84,14925087,0
+ETHA.US,D,20250529,000000,20.38,20.38,19.86,20.09,17025932,0
+ETHA.US,D,20250530,000000,19.65,19.845,19.21,19.49,13720818,0
+ETHA.US,D,20250602,000000,18.94,19.44,18.9,19.18,13733715,0
+ETHA.US,D,20250603,000000,19.87,20.12,19.73,19.91,17168438,0
+ETHA.US,D,20250604,000000,19.81,20.31,19.64,19.88,12094438,0
+ETHA.US,D,20250605,000000,19.93,19.93,18.97,19.15,17324380,0
+ETHA.US,D,20250606,000000,18.81,19.19,18.8,18.81,11816784,0
+ETHA.US,D,20250609,000000,19.21,19.63,19.01,19.56,14496953,0
+ETHA.US,D,20250610,000000,20.88,21.265,20.38,21.02,29694834,0
+ETHA.US,D,20250611,000000,21.31,21.81,21.1,21.31,26418379,0
+ETHA.US,D,20250612,000000,20.74,21.01,20.37,20.39,16594291,0
+ETHA.US,D,20250613,000000,19.27,19.585,18.9634,19.14,18421628,0
+ETHA.US,D,20250616,000000,19.77,20.24,19.755,20.16,13423394,0
+ETHA.US,D,20250617,000000,19.35,19.45,18.57,19.14,17870538,0
+ETHA.US,D,20250618,000000,18.72,19.22,18.68,18.88,13061594,0
+ETHA.US,D,20250620,000000,19.36,19.39,17.95,18.27,21934558,0
+ETHA.US,D,20250623,000000,17.03,17.61,16.57,17.52,29728129,0
+ETHA.US,D,20250624,000000,18.29,18.8,18.2,18.45,20253985,0
+ETHA.US,D,20250625,000000,18.49,18.5299,18.1,18.4,12600492,0
+ETHA.US,D,20250626,000000,18.47,18.625,18.255,18.46,11669743,0
+ETHA.US,D,20250627,000000,18.38,18.56,18.08,18.27,10283846,0
+ETHA.US,D,20250630,000000,18.74,19.08,18.44,19.07,16267188,0
+ETHA.US,D,20250701,000000,18.49,18.59,18.18,18.19,13910778,0
+ETHA.US,D,20250702,000000,18.54,19.77,18.49,19.75,30824038,0
+ETHA.US,D,20250703,000000,19.65,19.98,19.45,19.49,18692797,0
+ETHA.US,D,20250707,000000,19.36,19.46,19.03,19.26,12795411,0
+ETHA.US,D,20250708,000000,19.53,19.92,19.37,19.78,24002589,0
+ETHA.US,D,20250709,000000,20.18,21.18,19.91,20.97,44514203,0
+ETHA.US,D,20250710,000000,21.125,21.54,20.89,21.35,40722002,0
+ETHA.US,D,20250711,000000,22.72,22.83,22.24,22.8,43780548,0
+ETHA.US,D,20250714,000000,23.085,23.27,22.59,22.75,37490320,0
+ETHA.US,D,20250715,000000,22.96,23.49,22.48,23.05,49299207,0
+ETHA.US,D,20250716,000000,24.05,25.65,23.99,25.63,71590266,0
+ETHA.US,D,20250717,000000,25.94,26.21,25.4812,25.88,60715394,0
+ETHA.US,D,20250718,000000,27.47,27.8693,26.75,26.92,67968756,0
+ETHA.US,D,20250721,000000,28.7,29.255,28.1824,28.32,76982961,0
+ETHA.US,D,20250722,000000,28.005,28.4299,27.45,27.81,50818975,0
+ETHA.US,D,20250723,000000,27.76,27.76,26.89,27.17,39952992,0
+ETHA.US,D,20250724,000000,27.625,28.605,27.39,28.38,58682667,0
+ETHA.US,D,20250725,000000,28.09,28.21,27.29,27.58,39737893,0
+ETHA.US,D,20250728,000000,29.11,29.32,28.42,28.79,46836198,0
+ETHA.US,D,20250729,000000,29.27,29.295,28.125,28.49,38467444,0
+ETHA.US,D,20250730,000000,28.43,29.015,27.81,28.48,35321116,0
+ETHA.US,D,20250731,000000,28.78,28.91,28.23,28.27,32698329,0
+ETHA.US,D,20250801,000000,27.62,27.64,26.45,26.51,56248760,0
+ETHA.US,D,20250804,000000,26.97,28.145,26.935,27.75,52787761,0
+ETHA.US,D,20250805,000000,27.53,27.69,26.89,27.02,26762401,0
+ETHA.US,D,20250806,000000,27.17,28.02,27.03,27.91,23610559,0
+ETHA.US,D,20250807,000000,29.02,29.4,28.64,29.31,47464959,0
+ETHA.US,D,20250808,000000,29.64,30.82,29.57,30.79,54734315,0
+ETHA.US,D,20250811,000000,31.695,33.045,31.68,32.25,54921900,0
+ETHA.US,D,20250812,000000,33.48,34.275,32.955,34.25,65737336,0
+ETHA.US,D,20250813,000000,35.69,36.02,34.95,35.9,86728643,0
+ETHA.US,D,20250814,000000,34.33,35.65,33.95,34.37,84664899,0
+ETHA.US,D,20250815,000000,34.94,35,33.07,33.15,72200667,0
+ETHA.US,D,20250818,000000,32.93,33.1899,32.32,32.97,43045982,0
+ETHA.US,D,20250819,000000,32.665,32.84,31.09,31.3,59107909,0
+ETHA.US,D,20250820,000000,31.7,33.02,31.06,32.91,61128825,0
+ETHA.US,D,20250821,000000,32.33,32.76,31.84,31.94,37563573,0
+ETHA.US,D,20250822,000000,32.26,36.8,32.1301,36.59,135662408,0
+ETHA.US,D,20250825,000000,35.25,35.48,33.4135,33.45,75416170,0
+ETHA.US,D,20250826,000000,33.95,34.83,33.59,34.82,57182039,0
+ETHA.US,D,20250827,000000,34.87,35.3,34.3,34.56,47084148,0
+ETHA.US,D,20250828,000000,34.81,34.9299,33.55,33.57,43703617,0
+ETHA.US,D,20250829,000000,33.23,33.27,32.26,32.82,57237137,0
+ETHA.US,D,20250902,000000,32.56,33.2646,32.18,32.3,41069203,0
+ETHA.US,D,20250903,000000,33.13,34.01,33.075,33.87,45415875,0
+ETHA.US,D,20250904,000000,33.29,33.32,32.22,32.3,63317486,0
+ETHA.US,D,20250905,000000,33.79,33.89,32.14,32.77,60204811,0
+ETHA.US,D,20250908,000000,32.85,33.2,32.4016,32.46,34252336,0
+ETHA.US,D,20250909,000000,32.85,33.02,32.33,32.475,27086050,0
+ETHA.US,D,20250910,000000,33.1,33.74,32.51,32.7,51930034,0
+ETHA.US,D,20250911,000000,33.37,33.65,33.245,33.49,34271723,0
+ETHA.US,D,20250912,000000,34.22,35.38,34.105,35.36,53400010,0
+ETHA.US,D,20250915,000000,34.28,34.39,33.77,34.01,45039568,0
+ETHA.US,D,20250916,000000,34.12,34.15,33.45,34,35498931,0
+ETHA.US,D,20250917,000000,34.09,34.31,33.44,34.18,47517778,0
+ETHA.US,D,20250918,000000,34.725,35.14,34.515,34.73,30921155,0
+ETHA.US,D,20250919,000000,34.26,34.4199,33.55,33.57,35176084,0
+ETHA.US,D,20250922,000000,31.825,31.96,31.215,31.29,47047862,0
+ETHA.US,D,20250923,000000,31.76,31.88,31.26,31.41,37951379,0
+ETHA.US,D,20250924,000000,31.595,31.83,31.38,31.46,23440811,0
+ETHA.US,D,20250925,000000,30.26,30.41,28.87,29.58,75464307,0
+ETHA.US,D,20250926,000000,29.63,30.815,29.562,30.46,46627127,0
+ETHA.US,D,20250929,000000,31.11,31.86,31.06,31.72,44069030,0
+ETHA.US,D,20250930,000000,31.55,31.63,30.965,31.51,33778111,0
+ETHA.US,D,20251001,000000,32.54,32.93,32.411,32.8,43239462,0
+ETHA.US,D,20251002,000000,33.27,34.23,32.85,34.05,45585556,0
+ETHA.US,D,20251003,000000,34.05,34.7988,33.59,34.26,44503144,0
+ETHA.US,D,20251006,000000,34.79,35.865,34.62,35.79,55664305,0
+ETHA.US,D,20251007,000000,36.03,36.04,33.66,33.9,80337959,0
+ETHA.US,D,20251008,000000,33.88,34.49,33.575,34.17,40396990,0
+ETHA.US,D,20251009,000000,33.29,33.31,32.26,32.81,51233333,0
+ETHA.US,D,20251010,000000,33.04,33.24,29.86,30.2,100532176,0
+ETHA.US,D,20251013,000000,31.03,32.335,30.85,32.18,59610621,0
+ETHA.US,D,20251014,000000,29.89,31.5,29.49,31.08,71673530,0
+ETHA.US,D,20251015,000000,30.855,31.089,29.725,30.15,46156804,0
+ETHA.US,D,20251016,000000,30.61,30.79,29.11,29.24,60831909,0
+ETHA.US,D,20251017,000000,28.57,29.13,28.06,28.94,58540561,0
+ETHA.US,D,20251020,000000,30.45,30.65,29.64,30.14,50103051,0
+ETHA.US,D,20251021,000000,29.41,31.13,29.125,30.28,73163900,0
+ETHA.US,D,20251022,000000,29.13,29.325,28.57,28.76,59977560,0
+ETHA.US,D,20251023,000000,29.07,29.74,28.77,29.19,35248048,0
+ETHA.US,D,20251024,000000,30.01,30.06,29.225,29.71,32636157,0
+ETHA.US,D,20251027,000000,31.49,32.05,31.18,31.75,44894518,0
+ETHA.US,D,20251028,000000,31.35,31.6,30.445,30.59,39515447,0
+ETHA.US,D,20251029,000000,30.45,30.49,29.03,29.52,57364040,0
+ETHA.US,D,20251030,000000,28.87,28.88,27.78,27.83,52055840,0
+ETHA.US,D,20251031,000000,29.15,29.53,28.741,29.36,39506537,0
+ETHA.US,D,20251103,000000,28.145,28.2799,26.92,27.09,66946225,0
+ETHA.US,D,20251104,000000,26.44,27.12,23.645,24.28,119968491,0
+ETHA.US,D,20251105,000000,25.25,26.34,25.085,26.08,53435246,0
+ETHA.US,D,20251106,000000,25.43,25.455,24.52,25,44277287,0
+ETHA.US,D,20251107,000000,24.42,26.265,24.135,26.19,49244217,0
+ETHA.US,D,20251110,000000,27.275,27.3,26.4901,26.98,42539004,0
+ETHA.US,D,20251111,000000,26.7,26.7007,25.9,25.99,27174801,0
+ETHA.US,D,20251112,000000,26.99,27.01,25.47,25.79,43450085,0
+ETHA.US,D,20251113,000000,25.92,26.26,23.8,23.94,62523413,0
+ETHA.US,D,20251114,000000,23.665,24.62,23.46,23.69,57352195,0
+ETHA.US,D,20251117,000000,23.56,24.26,22.32,22.71,68511438,0
+ETHA.US,D,20251118,000000,23.09,23.98,22.91,23.59,46264271,0
+ETHA.US,D,20251119,000000,22.87,23.48,21.665,22.24,71732562,0
+ETHA.US,D,20251120,000000,22.75,22.82,21.06,21.41,75424900,0
+ETHA.US,D,20251121,000000,20.6,21.225,20.22,20.7,74637440,0
+ETHA.US,D,20251124,000000,21.14,22.57,21.05,22.45,42694340,0
+ETHA.US,D,20251125,000000,22.03,22.37,21.58,22.13,31866261,0
+ETHA.US,D,20251126,000000,22.19,23.035,21.95,22.9,42526161,0
+ETHA.US,D,20251128,000000,23.4,23.45,22.78,22.95,32563539,0
+ETHA.US,D,20251201,000000,21.33,21.42,20.55,20.77,55073324,0
+ETHA.US,D,20251202,000000,21.615,22.94,21.56,22.51,50683084,0
+ETHA.US,D,20251203,000000,23.25,23.88,23.095,23.72,44259111,0
+ETHA.US,D,20251204,000000,24.095,24.39,23.19,23.77,41662206,0
+ETHA.US,D,20251205,000000,23.46,23.88,22.56,22.85,46588136,0
+ETHA.US,D,20251208,000000,23.77,24.0258,23.265,23.72,35047784,0
+ETHA.US,D,20251209,000000,23.51,25.7,23.42,25.17,59132154,0
+ETHA.US,D,20251210,000000,25.155,26.09,24.97,25.39,56166050,0
+ETHA.US,D,20251211,000000,24.08,24.465,23.77,24.38,38773674,0
+ETHA.US,D,20251212,000000,24.39,24.565,23.03,23.27,47997251,0
+ETHA.US,D,20251215,000000,23.65,23.79,21.88,22.12,60326206,0
+ETHA.US,D,20251216,000000,22.15,22.485,21.99,22.28,33370201,0
+ETHA.US,D,20251217,000000,22.23,22.89,21.07,21.32,60858407,0
+ETHA.US,D,20251218,000000,22.39,22.66,20.97,21,61714996,0
+ETHA.US,D,20251219,000000,22.36,22.82,22.19,22.64,46637154,0
+ETHA.US,D,20251222,000000,23.12,23.225,22.38,22.48,34614454,0
+ETHA.US,D,20251223,000000,22.24,22.56,21.915,22.42,24743141,0
+ETHA.US,D,20251224,000000,22.115,22.3,21.8,22.17,19175982,0
+ETHA.US,D,20251226,000000,22.49,22.51,21.85,22.14,22311163,0
+ETHA.US,D,20251229,000000,22.14,22.4,21.995,22.1,25038715,0
+ETHA.US,D,20251230,000000,22.415,22.73,22.24,22.33,29870745,0
+ETHA.US,D,20251231,000000,22.71,22.75,22.33,22.43,18611203,0
+ETHA.US,D,20260102,000000,22.92,23.83,22.805,23.58,54547067,0
+ETHA.US,D,20260105,000000,23.84,24.69,23.67,24.52,53805707,0
+ETHA.US,D,20260106,000000,25,25.01,24.05,24.5,41762272,0
+ETHA.US,D,20260107,000000,24.115,24.2,23.58,23.68,31990170,0
+ETHA.US,D,20260108,000000,23.21,23.695,23.02,23.45,29662849,0
+ETHA.US,D,20260109,000000,23.365,23.7507,23.07,23.19,27507035,0
+ETHA.US,D,20260112,000000,23.22,23.77,23.195,23.44,23592828,0
+ETHA.US,D,20260113,000000,23.82,24.36,23.65,24.22,39313048,0
+ETHA.US,D,20260114,000000,25.06,25.75,25,25.59,57614544,0
+ETHA.US,D,20260115,000000,25.45,25.51,24.74,24.83,38535667,0
+ETHA.US,D,20260116,000000,25.05,25.08,24.5645,24.88,29014064,0
+ETHA.US,D,20260120,000000,23.17,23.29,22.48,22.67,65514282,0
+ETHA.US,D,20260121,000000,22.42,23.16,21.62,22.88,54531376,0
+ETHA.US,D,20260122,000000,22.43,22.485,21.92,22.17,32792085,0
+ETHA.US,D,20260123,000000,22.19,22.79,21.82,22.2,32367055,0
+ETHA.US,D,20260126,000000,21.79,22.28,21.7,21.9,32854909,0
+ETHA.US,D,20260127,000000,22.11,22.85,21.925,22.83,41193096,0
+ETHA.US,D,20260128,000000,22.82,22.945,22.5031,22.74,27205528,0
+ETHA.US,D,20260129,000000,22.02,22.07,20.76,21.11,58173020,0
+ETHA.US,D,20260130,000000,20.6,20.8413,19.87,20.17,49829757,0
+ETHA.US,D,20260202,000000,17.5,18.11,17.47,17.5,98071476,0
+ETHA.US,D,20260203,000000,17.435,17.65,15.94,17.34,102019292,0
+ETHA.US,D,20260204,000000,16.6,16.79,15.65,16.34,72062715,0
+ETHA.US,D,20260205,000000,15.68,15.88,13.77,14.06,110802840,0
+ETHA.US,D,20260206,000000,14.73,15.81,14.72,15.51,73375435,0
+ETHA.US,D,20260209,000000,15.3,16.23,15.19,16.03,41241701,0
+ETHA.US,D,20260210,000000,15.305,15.4565,15.03,15.2,30662484,0
+ETHA.US,D,20260211,000000,15.02,15.08,14.355,14.75,39315859,0
+ETHA.US,D,20260212,000000,14.99,15.0698,14.32,14.46,32120239,0
+ETHA.US,D,20260213,000000,14.92,15.66,14.845,15.44,40907027,0
+ETHA.US,D,20260217,000000,15.015,15.23,14.65,15.05,34126567,0
+ETHA.US,D,20260218,000000,14.835,15.19,14.52,14.64,33025098,0

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

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