Add files using upload-large-folder tool

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

@@ -0,0 +1,699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRH.US,D,20230404,000000,24.48,24.48,24.3862,24.43,65838,0
+APRH.US,D,20230405,000000,24.46,24.48,24.4,24.4425,54982,0
+APRH.US,D,20230406,000000,24.46,24.52,24.42,24.5051,22705,0
+APRH.US,D,20230410,000000,24.46,24.5,24.42,24.485,14710,0
+APRH.US,D,20230411,000000,24.52,24.54,24.49,24.51,43747,0
+APRH.US,D,20230412,000000,24.5059,24.54,24.4392,24.4392,40847,0
+APRH.US,D,20230413,000000,24.529,24.6,24.46,24.5413,38229,0
+APRH.US,D,20230414,000000,24.59,24.6002,24.5237,24.56,28084,0
+APRH.US,D,20230417,000000,24.57,24.63,24.5332,24.58,77380,0
+APRH.US,D,20230418,000000,24.65,24.6599,24.5889,24.6291,36148,0
+APRH.US,D,20230419,000000,24.6,24.639,24.53,24.605,18596,0
+APRH.US,D,20230420,000000,24.59,24.62,24.5301,24.5559,45141,0
+APRH.US,D,20230421,000000,24.55,24.59,24.5413,24.57,15040,0
+APRH.US,D,20230424,000000,24.59,24.61,24.5417,24.575,21887,0
+APRH.US,D,20230425,000000,24.57,24.58,24.4624,24.49,31444,0
+APRH.US,D,20230426,000000,24.51,24.529,24.4173,24.48,26142,0
+APRH.US,D,20230427,000000,24.535,24.62,24.535,24.5903,5368,0
+APRH.US,D,20230428,000000,24.64,24.68,24.6001,24.68,23040,0
+APRH.US,D,20230501,000000,24.7,24.71,24.655,24.68,89446,0
+APRH.US,D,20230502,000000,24.6584,24.6584,24.51,24.5899,245281,0
+APRH.US,D,20230503,000000,24.59,24.65,24.5301,24.5483,67797,0
+APRH.US,D,20230504,000000,24.51,24.5399,24.4581,24.4823,17639,0
+APRH.US,D,20230505,000000,24.6499,24.69,24.615,24.66,9895,0
+APRH.US,D,20230508,000000,24.6375,24.69,24.5999,24.6361,44970,0
+APRH.US,D,20230509,000000,24.64,24.65,24.61,24.6101,18219,0
+APRH.US,D,20230510,000000,24.635,24.7,24.5973,24.68,52039,0
+APRH.US,D,20230511,000000,24.67,24.69,24.6007,24.64,27088,0
+APRH.US,D,20230512,000000,24.64,24.6899,24.62,24.68,23858,0
+APRH.US,D,20230515,000000,24.67,24.7286,24.67,24.7093,26355,0
+APRH.US,D,20230516,000000,24.7,24.7,24.6199,24.65,35317,0
+APRH.US,D,20230517,000000,24.7,24.758,24.6549,24.75,20988,0
+APRH.US,D,20230518,000000,24.74,24.81,24.74,24.81,50010,0
+APRH.US,D,20230519,000000,24.83,24.83,24.74,24.75,57770,0
+APRH.US,D,20230522,000000,24.79,24.8,24.74,24.74,17863,0
+APRH.US,D,20230523,000000,24.7599,24.78,24.68,24.73,20229,0
+APRH.US,D,20230524,000000,24.65,24.7,24.62,24.62,38572,0
+APRH.US,D,20230525,000000,24.74,24.74,24.68,24.73,29173,0
+APRH.US,D,20230526,000000,24.7481,24.82,24.7481,24.8163,19122,0
+APRH.US,D,20230530,000000,24.74,24.87,24.74,24.85,30445,0
+APRH.US,D,20230531,000000,24.82,24.85,24.7621,24.82,24370,0
+APRH.US,D,20230601,000000,24.8599,24.93,24.8378,24.93,5376,0
+APRH.US,D,20230602,000000,24.9239,25.01,24.9239,24.9784,37984,0
+APRH.US,D,20230605,000000,25.01,25.02,24.97,25.01,9039,0
+APRH.US,D,20230606,000000,25.1,25.1,25.015,25.0688,15652,0
+APRH.US,D,20230607,000000,25.0431,25.07,25.03,25.0344,19177,0
+APRH.US,D,20230608,000000,25.045,25.11,25.045,25.08,34597,0
+APRH.US,D,20230609,000000,25.0999,25.11,25.0832,25.105,3531,0
+APRH.US,D,20230612,000000,25.0896,25.0991,25.08,25.095,589,0
+APRH.US,D,20230613,000000,25.1426,25.17,25.12,25.12,5391,0
+APRH.US,D,20230614,000000,25.1665,25.18,25.12,25.1244,4723,0
+APRH.US,D,20230615,000000,25.145,25.2,25.11,25.1693,10376,0
+APRH.US,D,20230616,000000,25.24,25.24,25.13,25.15,190315,0
+APRH.US,D,20230620,000000,25.13,25.19,25.1201,25.14,27487,0
+APRH.US,D,20230621,000000,25.1699,25.18,25.135,25.135,6788,0
+APRH.US,D,20230622,000000,25.15,25.17,25.13,25.1475,5843,0
+APRH.US,D,20230623,000000,25.18,25.1999,25.1755,25.1755,2238,0
+APRH.US,D,20230626,000000,25.18,25.18,25.16,25.16,355,0
+APRH.US,D,20230627,000000,25.22,25.24,25.2084,25.2084,9330,0
+APRH.US,D,20230628,000000,25.23,25.26,25.2079,25.2246,10230,0
+APRH.US,D,20230629,000000,24.79,24.81,24.75,24.77,21278,0
+APRH.US,D,20230630,000000,24.79,24.83,24.7845,24.7975,15475,0
+APRH.US,D,20230703,000000,24.83,24.84,24.794,24.8,3665,0
+APRH.US,D,20230705,000000,24.82,24.82,24.77,24.77,2698,0
+APRH.US,D,20230706,000000,24.85,24.85,24.72,24.7525,12139,0
+APRH.US,D,20230707,000000,24.8,24.8,24.7588,24.7588,6487,0
+APRH.US,D,20230710,000000,24.8,24.8,24.7751,24.7751,738,0
+APRH.US,D,20230711,000000,24.7831,24.8091,24.7501,24.8091,2061,0
+APRH.US,D,20230712,000000,24.89,24.899,24.83,24.8899,18798,0
+APRH.US,D,20230713,000000,24.85,24.91,24.85,24.8848,1801,0
+APRH.US,D,20230714,000000,24.8843,24.8843,24.8843,24.8843,257,0
+APRH.US,D,20230717,000000,24.92,24.92,24.8746,24.8917,5641,0
+APRH.US,D,20230718,000000,24.9399,24.9399,24.891,24.9137,2157,0
+APRH.US,D,20230719,000000,24.939,24.94,24.89,24.89,6893,0
+APRH.US,D,20230720,000000,24.8945,24.91,24.87,24.8851,2431,0
+APRH.US,D,20230721,000000,24.93,24.93,24.93,24.93,254,0
+APRH.US,D,20230724,000000,24.92,24.92,24.92,24.92,105,0
+APRH.US,D,20230725,000000,24.92,24.96,24.9,24.9251,2691,0
+APRH.US,D,20230726,000000,24.959,24.97,24.9351,24.9351,683,0
+APRH.US,D,20230727,000000,24.9295,24.9705,24.9118,24.9118,4739,0
+APRH.US,D,20230728,000000,24.955,24.99,24.91,24.9599,1963,0
+APRH.US,D,20230731,000000,24.9505,24.955,24.92,24.955,1146,0
+APRH.US,D,20230801,000000,24.94,24.979,24.9001,24.95,7074,0
+APRH.US,D,20230802,000000,24.93,24.93,24.8948,24.8948,42566,0
+APRH.US,D,20230803,000000,24.8652,24.92,24.8652,24.8995,854,0
+APRH.US,D,20230804,000000,24.94,24.94,24.8849,24.8849,376,0
+APRH.US,D,20230807,000000,24.925,24.9311,24.925,24.9311,170,0
+APRH.US,D,20230808,000000,24.8668,24.9199,24.851,24.9199,633,0
+APRH.US,D,20230809,000000,24.891,24.94,24.87,24.9098,5485,0
+APRH.US,D,20230810,000000,24.96,25,24.89,24.9239,6835,0
+APRH.US,D,20230811,000000,24.9,24.9494,24.88,24.915,34256,0
+APRH.US,D,20230814,000000,24.94,24.99,24.9365,24.9548,7708,0
+APRH.US,D,20230815,000000,24.925,24.925,24.89,24.9216,934,0
+APRH.US,D,20230816,000000,24.8909,24.8947,24.8909,24.8947,666,0
+APRH.US,D,20230817,000000,24.88,24.93,24.8635,24.8744,9193,0
+APRH.US,D,20230818,000000,24.92,24.92,24.8952,24.9125,724,0
+APRH.US,D,20230821,000000,24.88,24.9225,24.88,24.9225,4667,0
+APRH.US,D,20230822,000000,24.9,24.9266,24.891,24.9266,10838,0
+APRH.US,D,20230823,000000,24.955,25,24.945,24.9621,3066,0
+APRH.US,D,20230824,000000,25,25,24.94,24.97,1225,0
+APRH.US,D,20230825,000000,24.9519,24.9749,24.9519,24.9749,1321,0
+APRH.US,D,20230828,000000,25.04,25.04,24.9939,24.9939,136,0
+APRH.US,D,20230829,000000,25.045,25.045,25.045,25.045,2,0
+APRH.US,D,20230830,000000,25.0615,25.0615,25.0615,25.0615,36,0
+APRH.US,D,20230831,000000,25.11,25.11,25.0767,25.08,1155,0
+APRH.US,D,20230901,000000,25.11,25.115,25.095,25.115,1479,0
+APRH.US,D,20230905,000000,25.0916,25.0916,25.0916,25.0916,2,0
+APRH.US,D,20230906,000000,25.12,25.12,25.07,25.078,2884,0
+APRH.US,D,20230907,000000,25.055,25.0799,25.055,25.0799,474,0
+APRH.US,D,20230908,000000,25.07,25.1002,25.07,25.1002,117,0
+APRH.US,D,20230911,000000,25.11,25.1191,25.1,25.1191,58163,0
+APRH.US,D,20230912,000000,25.0901,25.1273,25.0901,25.1151,3901,0
+APRH.US,D,20230913,000000,25.1301,25.1301,25.1301,25.1301,21,0
+APRH.US,D,20230914,000000,25.1,25.1511,25.1,25.1511,607,0
+APRH.US,D,20230915,000000,25.18,25.18,25.135,25.135,181,0
+APRH.US,D,20230918,000000,25.1001,25.18,25.1001,25.1402,577,0
+APRH.US,D,20230919,000000,25.1261,25.1448,25.1261,25.1448,391,0
+APRH.US,D,20230920,000000,25.18,25.18,25.1248,25.1248,2048,0
+APRH.US,D,20230921,000000,25.085,25.12,25.085,25.1,1607,0
+APRH.US,D,20230922,000000,25.0607,25.14,25.05,25.05,1827,0
+APRH.US,D,20230925,000000,25.0879,25.0926,25.0879,25.0926,241,0
+APRH.US,D,20230926,000000,25.05,25.05,25.0497,25.0497,260,0
+APRH.US,D,20230927,000000,25.01,25.0249,24.98,25.0249,406,0
+APRH.US,D,20230928,000000,24.568,24.63,24.568,24.63,1964,0
+APRH.US,D,20230929,000000,24.57,24.575,24.57,24.575,5391,0
+APRH.US,D,20231002,000000,24.64,24.65,24.57,24.6098,3067,0
+APRH.US,D,20231003,000000,24.53,24.62,24.52,24.5264,3234,0
+APRH.US,D,20231004,000000,24.6,24.6,24.5756,24.5756,810,0
+APRH.US,D,20231005,000000,24.57,24.6099,24.57,24.5919,3750,0
+APRH.US,D,20231006,000000,24.59,24.6499,24.59,24.6346,19471,0
+APRH.US,D,20231009,000000,24.62,24.68,24.62,24.68,875,0
+APRH.US,D,20231010,000000,24.63,24.7,24.63,24.66,714,0
+APRH.US,D,20231011,000000,24.67,24.7003,24.66,24.7003,2169,0
+APRH.US,D,20231012,000000,24.71,24.75,24.67,24.73,13635,0
+APRH.US,D,20231013,000000,24.68,24.68,24.6449,24.6449,5235,0
+APRH.US,D,20231016,000000,24.67,24.72,24.67,24.7049,1047,0
+APRH.US,D,20231017,000000,24.72,24.72,24.7199,24.7199,876,0
+APRH.US,D,20231018,000000,24.6318,24.6548,24.62,24.6457,973,0
+APRH.US,D,20231019,000000,24.64,24.64,24.6148,24.6148,1388,0
+APRH.US,D,20231020,000000,24.63,24.63,24.5849,24.5849,1241,0
+APRH.US,D,20231023,000000,24.628,24.655,24.62,24.655,1888,0
+APRH.US,D,20231024,000000,24.66,24.6898,24.635,24.6898,1017,0
+APRH.US,D,20231025,000000,24.67,24.67,24.59,24.605,1286,0
+APRH.US,D,20231026,000000,24.5839,24.5839,24.5839,24.5839,180,0
+APRH.US,D,20231027,000000,24.573,24.573,24.573,24.573,41,0
+APRH.US,D,20231030,000000,24.66,24.663,24.63,24.663,4227,0
+APRH.US,D,20231031,000000,24.65,24.75,24.65,24.715,4101,0
+APRH.US,D,20231101,000000,24.77,24.8,24.71,24.7999,3458,0
+APRH.US,D,20231102,000000,24.78,24.85,24.78,24.8221,1685,0
+APRH.US,D,20231103,000000,24.82,24.855,24.82,24.845,10922,0
+APRH.US,D,20231106,000000,24.82,24.9,24.82,24.8729,2446,0
+APRH.US,D,20231107,000000,24.9017,24.9017,24.85,24.85,982,0
+APRH.US,D,20231108,000000,24.87,24.8704,24.87,24.8704,557,0
+APRH.US,D,20231109,000000,24.85,24.85,24.85,24.85,287,0
+APRH.US,D,20231110,000000,24.915,24.915,24.88,24.88,841,0
+APRH.US,D,20231113,000000,24.925,24.925,24.925,24.925,43,0
+APRH.US,D,20231114,000000,24.955,24.99,24.93,24.945,1749,0
+APRH.US,D,20231115,000000,24.9499,24.9499,24.9499,24.9499,219,0
+APRH.US,D,20231116,000000,24.96,24.99,24.942,24.9551,1537,0
+APRH.US,D,20231117,000000,24.962,25,24.962,24.975,1306,0
+APRH.US,D,20231120,000000,24.98,24.98,24.9684,24.98,628,0
+APRH.US,D,20231121,000000,25.08,25.08,24.95,24.99,2878,0
+APRH.US,D,20231122,000000,24.99,24.995,24.96,24.995,377,0
+APRH.US,D,20231124,000000,25.015,25.015,25.015,25.015,121,0
+APRH.US,D,20231127,000000,25.01,25.01,25.01,25.01,16,0
+APRH.US,D,20231128,000000,25.06,25.06,25.025,25.025,627,0
+APRH.US,D,20231129,000000,25.0599,25.06,25.025,25.025,1943,0
+APRH.US,D,20231130,000000,25,25.06,25,25.035,1942,0
+APRH.US,D,20231201,000000,25.03,25.09,25.03,25.09,930,0
+APRH.US,D,20231204,000000,25.08,25.08,25.0546,25.0546,738,0
+APRH.US,D,20231205,000000,25.09,25.09,25.051,25.051,2388,0
+APRH.US,D,20231206,000000,25.065,25.065,25.03,25.055,1461,0
+APRH.US,D,20231207,000000,25.065,25.1,25.065,25.065,8128,0
+APRH.US,D,20231208,000000,25.05,25.12,25.05,25.085,1609,0
+APRH.US,D,20231211,000000,25.0828,25.0906,25.0828,25.0906,228,0
+APRH.US,D,20231212,000000,25.14,25.14,25.07,25.0998,1681,0
+APRH.US,D,20231213,000000,25.1149,25.1149,25.1149,25.1149,187,0
+APRH.US,D,20231214,000000,25.14,25.14,25.09,25.119,2794,0
+APRH.US,D,20231215,000000,25.13,25.13,25.09,25.121,418,0
+APRH.US,D,20231218,000000,25.1229,25.125,25.1229,25.125,1180,0
+APRH.US,D,20231219,000000,25.11,25.125,25.11,25.125,100,0
+APRH.US,D,20231220,000000,25.15,25.15,25.09,25.115,1754,0
+APRH.US,D,20231221,000000,25.1223,25.16,25.1,25.15,10808,0
+APRH.US,D,20231222,000000,25.11,25.15,25.11,25.145,5674,0
+APRH.US,D,20231226,000000,25.12,25.13,25.12,25.13,200,0
+APRH.US,D,20231227,000000,25.19,25.19,25.165,25.165,213,0
+APRH.US,D,20231228,000000,24.65,24.71,24.63,24.685,12388,0
+APRH.US,D,20231229,000000,24.695,24.71,24.695,24.695,1080,0
+APRH.US,D,20240102,000000,24.72,24.74,24.66,24.6976,55971,0
+APRH.US,D,20240103,000000,24.7399,24.74,24.66,24.695,10757,0
+APRH.US,D,20240104,000000,24.705,24.73,24.68,24.7051,3379,0
+APRH.US,D,20240105,000000,24.73,24.73,24.68,24.7151,22743,0
+APRH.US,D,20240108,000000,24.72,24.725,24.7,24.725,1577,0
+APRH.US,D,20240109,000000,24.67,24.7252,24.67,24.7252,1766,0
+APRH.US,D,20240110,000000,24.71,24.7699,24.71,24.7398,6533,0
+APRH.US,D,20240111,000000,24.74,24.74,24.7399,24.7399,239,0
+APRH.US,D,20240112,000000,24.7477,24.78,24.7477,24.7791,569,0
+APRH.US,D,20240116,000000,24.7,24.76,24.7,24.745,1072,0
+APRH.US,D,20240117,000000,24.7101,24.745,24.7101,24.745,586,0
+APRH.US,D,20240118,000000,24.73,24.78,24.72,24.755,3073,0
+APRH.US,D,20240119,000000,24.75,24.775,24.75,24.765,1574,0
+APRH.US,D,20240122,000000,24.7809,24.7809,24.75,24.775,2018,0
+APRH.US,D,20240123,000000,24.8,24.8,24.775,24.775,213,0
+APRH.US,D,20240124,000000,24.73,24.8,24.73,24.76,3997,0
+APRH.US,D,20240125,000000,24.785,24.8199,24.76,24.76,779,0
+APRH.US,D,20240126,000000,24.8044,24.8044,24.77,24.77,308,0
+APRH.US,D,20240129,000000,24.78,24.8085,24.78,24.7988,2161,0
+APRH.US,D,20240130,000000,24.81,24.82,24.805,24.805,8633,0
+APRH.US,D,20240131,000000,24.8129,24.8129,24.8095,24.8095,787,0
+APRH.US,D,20240201,000000,24.8166,24.8166,24.8148,24.8148,621,0
+APRH.US,D,20240202,000000,24.815,24.815,24.815,24.815,67,0
+APRH.US,D,20240205,000000,24.825,24.825,24.825,24.825,1,0
+APRH.US,D,20240206,000000,24.825,24.8599,24.825,24.8252,1102,0
+APRH.US,D,20240207,000000,24.81,24.86,24.8001,24.835,866,0
+APRH.US,D,20240208,000000,24.8531,24.8531,24.82,24.846,3974,0
+APRH.US,D,20240209,000000,24.83,24.8452,24.82,24.8452,14183,0
+APRH.US,D,20240212,000000,24.8477,24.8546,24.845,24.845,1128,0
+APRH.US,D,20240213,000000,24.855,24.87,24.8448,24.8448,2722,0
+APRH.US,D,20240214,000000,24.83,24.87,24.83,24.855,4957,0
+APRH.US,D,20240215,000000,24.848,24.88,24.83,24.855,5737,0
+APRH.US,D,20240216,000000,24.86,24.8844,24.85,24.875,4626,0
+APRH.US,D,20240220,000000,24.86,24.9,24.86,24.875,13928,0
+APRH.US,D,20240221,000000,24.9,24.9,24.8801,24.89,1886,0
+APRH.US,D,20240222,000000,24.8931,24.9039,24.88,24.9039,1320,0
+APRH.US,D,20240223,000000,24.915,24.92,24.87,24.87,3302,0
+APRH.US,D,20240226,000000,24.88,24.91,24.88,24.9,758,0
+APRH.US,D,20240227,000000,24.87,24.92,24.87,24.905,2396,0
+APRH.US,D,20240228,000000,24.9194,24.9199,24.905,24.905,832,0
+APRH.US,D,20240229,000000,24.89,24.8902,24.88,24.8902,1516,0
+APRH.US,D,20240301,000000,24.89,24.9099,24.8801,24.895,8652,0
+APRH.US,D,20240304,000000,24.92,24.92,24.9,24.9,2100,0
+APRH.US,D,20240305,000000,24.92,24.92,24.915,24.915,3061,0
+APRH.US,D,20240306,000000,24.92,24.95,24.92,24.9302,2816,0
+APRH.US,D,20240307,000000,24.91,24.91,24.8909,24.91,2767,0
+APRH.US,D,20240308,000000,24.9599,24.9599,24.93,24.93,6435,0
+APRH.US,D,20240311,000000,24.93,24.96,24.9,24.9,11214,0
+APRH.US,D,20240312,000000,24.9312,24.9312,24.93,24.93,1684,0
+APRH.US,D,20240313,000000,24.93,24.98,24.93,24.94,1449,0
+APRH.US,D,20240314,000000,24.98,25,24.93,24.93,9982,0
+APRH.US,D,20240315,000000,25.0099,25.0099,24.965,24.965,1123,0
+APRH.US,D,20240318,000000,24.99,24.99,24.9301,24.97,4543,0
+APRH.US,D,20240319,000000,24.975,25.0199,24.9301,24.9752,13700,0
+APRH.US,D,20240320,000000,25,25.0199,24.9301,25,26742,0
+APRH.US,D,20240321,000000,24.9301,24.9803,24.9301,24.95,1405,0
+APRH.US,D,20240322,000000,24.92,24.9908,24.92,24.9852,1273,0
+APRH.US,D,20240325,000000,25.01,25.01,24.9404,24.985,1339,0
+APRH.US,D,20240326,000000,24.97,25.01,24.97,24.99,4667,0
+APRH.US,D,20240327,000000,24.4601,24.505,24.4601,24.505,293,0
+APRH.US,D,20240328,000000,24.559,24.559,24.49,24.53,7391,0
+APRH.US,D,20240401,000000,24.6,24.6,24.4201,24.5,71840,0
+APRH.US,D,20240402,000000,24.5,24.5,24.3701,24.45,24427,0
+APRH.US,D,20240403,000000,24.43,24.48,24.421,24.4452,4589,0
+APRH.US,D,20240404,000000,24.48,24.49,24.36,24.3777,2453,0
+APRH.US,D,20240405,000000,24.45,24.45,24.4,24.422,11222,0
+APRH.US,D,20240408,000000,24.47,24.47,24.4,24.4452,9862,0
+APRH.US,D,20240409,000000,24.41,24.5,24.41,24.4556,6577,0
+APRH.US,D,20240410,000000,24.3949,24.4499,24.35,24.3905,9122,0
+APRH.US,D,20240411,000000,24.35,24.49,24.35,24.4452,4480,0
+APRH.US,D,20240412,000000,24.37,24.37,24.34,24.3402,10489,0
+APRH.US,D,20240415,000000,24.36,24.36,24.2641,24.2641,5986,0
+APRH.US,D,20240416,000000,24.39,24.39,24.22,24.32,2465,0
+APRH.US,D,20240417,000000,24.2615,24.3,24.2094,24.3,8704,0
+APRH.US,D,20240418,000000,24.25,24.29,24.21,24.225,15973,0
+APRH.US,D,20240419,000000,24.192,24.192,24.15,24.15,604,0
+APRH.US,D,20240422,000000,24.2743,24.31,24.2,24.2938,3550,0
+APRH.US,D,20240423,000000,24.3785,24.42,24.3785,24.3955,6147,0
+APRH.US,D,20240424,000000,24.39,24.45,24.39,24.4115,2986,0
+APRH.US,D,20240425,000000,24.34,24.4199,24.315,24.3852,19225,0
+APRH.US,D,20240426,000000,24.4682,24.4682,24.4318,24.4648,740,0
+APRH.US,D,20240429,000000,24.46,24.51,24.45,24.4851,4702,0
+APRH.US,D,20240430,000000,24.4819,24.5099,24.3707,24.3707,16851,0
+APRH.US,D,20240501,000000,24.415,24.48,24.3921,24.3921,42339,0
+APRH.US,D,20240502,000000,24.4103,24.48,24.4,24.468,10048,0
+APRH.US,D,20240503,000000,24.52,24.5899,24.51,24.5601,6956,0
+APRH.US,D,20240506,000000,24.57,24.66,24.57,24.66,6239,0
+APRH.US,D,20240507,000000,24.67,24.67,24.635,24.6601,17637,0
+APRH.US,D,20240508,000000,24.61,24.67,24.61,24.6347,2220,0
+APRH.US,D,20240509,000000,24.71,24.71,24.675,24.675,1541,0
+APRH.US,D,20240510,000000,24.69,24.7399,24.67,24.67,2680,0
+APRH.US,D,20240513,000000,24.6601,24.73,24.6601,24.6861,21608,0
+APRH.US,D,20240514,000000,24.72,24.75,24.69,24.7239,10358,0
+APRH.US,D,20240515,000000,24.7107,24.82,24.7107,24.792,1509,0
+APRH.US,D,20240516,000000,24.7867,24.82,24.7501,24.7801,18824,0
+APRH.US,D,20240517,000000,24.77,24.7941,24.76,24.7941,7064,0
+APRH.US,D,20240520,000000,24.82,24.84,24.7845,24.7943,2964,0
+APRH.US,D,20240521,000000,24.83,24.849,24.8,24.815,5896,0
+APRH.US,D,20240522,000000,24.8336,24.8336,24.7944,24.7944,1057,0
+APRH.US,D,20240523,000000,24.7843,24.79,24.7603,24.7603,8357,0
+APRH.US,D,20240524,000000,24.86,24.86,24.805,24.805,2035,0
+APRH.US,D,20240528,000000,24.815,24.85,24.8,24.805,1383,0
+APRH.US,D,20240529,000000,24.7878,24.82,24.76,24.82,1401,0
+APRH.US,D,20240530,000000,24.81,24.81,24.75,24.8,80464,0
+APRH.US,D,20240531,000000,24.7869,24.83,24.78,24.8257,4758,0
+APRH.US,D,20240603,000000,24.805,24.836,24.78,24.836,1267,0
+APRH.US,D,20240604,000000,24.82,24.845,24.82,24.845,998,0
+APRH.US,D,20240605,000000,24.8899,24.9299,24.87,24.9299,3292,0
+APRH.US,D,20240606,000000,24.93,24.93,24.8994,24.8994,1434,0
+APRH.US,D,20240607,000000,24.9197,24.9197,24.88,24.895,682,0
+APRH.US,D,20240610,000000,24.9,24.9399,24.9,24.9051,1262,0
+APRH.US,D,20240611,000000,24.8946,24.915,24.8946,24.915,4786,0
+APRH.US,D,20240612,000000,25,25.01,24.9548,24.9548,6136,0
+APRH.US,D,20240613,000000,24.955,25,24.955,24.9621,1604,0
+APRH.US,D,20240614,000000,24.98,24.98,24.95,24.95,2494,0
+APRH.US,D,20240617,000000,24.99,25.02,24.99,25,5242,0
+APRH.US,D,20240618,000000,24.96,25.01,24.94,24.9752,4396,0
+APRH.US,D,20240620,000000,24.94,25.01,24.94,24.9552,4771,0
+APRH.US,D,20240621,000000,24.99,24.99,24.92,24.9641,1627,0
+APRH.US,D,20240624,000000,24.99,25,24.94,24.9585,1685,0
+APRH.US,D,20240625,000000,24.91,25.02,24.91,25.0017,5264,0
+APRH.US,D,20240626,000000,24.985,25.02,24.9508,24.98,4240,0
+APRH.US,D,20240627,000000,25,25.0149,24.98,25.0149,1832,0
+APRH.US,D,20240628,000000,24.62,24.62,24.58,24.6043,5290,0
+APRH.US,D,20240701,000000,24.6,24.65,24.6,24.624,5912,0
+APRH.US,D,20240702,000000,24.65,24.68,24.6468,24.6468,2056,0
+APRH.US,D,20240703,000000,24.64,24.66,24.62,24.66,3980,0
+APRH.US,D,20240705,000000,24.67,24.69,24.67,24.6896,1828,0
+APRH.US,D,20240708,000000,24.6883,24.73,24.67,24.68,12575,0
+APRH.US,D,20240709,000000,24.69,24.73,24.69,24.695,2572,0
+APRH.US,D,20240710,000000,24.64,24.72,24.64,24.715,2106,0
+APRH.US,D,20240711,000000,24.72,24.7248,24.72,24.7248,1563,0
+APRH.US,D,20240712,000000,24.75,24.75,24.74,24.74,1678,0
+APRH.US,D,20240715,000000,24.76,24.8,24.755,24.755,5558,0
+APRH.US,D,20240716,000000,24.77,24.7843,24.77,24.7843,931,0
+APRH.US,D,20240717,000000,24.715,24.7254,24.715,24.7254,775,0
+APRH.US,D,20240718,000000,24.7,24.73,24.7,24.7169,2327,0
+APRH.US,D,20240719,000000,24.7009,24.7009,24.7009,24.7009,16,0
+APRH.US,D,20240722,000000,24.715,24.79,24.6901,24.7343,5428,0
+APRH.US,D,20240723,000000,24.74,24.74,24.7386,24.7386,773,0
+APRH.US,D,20240724,000000,24.695,24.71,24.62,24.62,1787,0
+APRH.US,D,20240725,000000,24.68,24.69,24.64,24.6405,8782,0
+APRH.US,D,20240726,000000,24.76,24.76,24.67,24.7105,4007,0
+APRH.US,D,20240729,000000,24.7123,24.7216,24.7123,24.7216,3270,0
+APRH.US,D,20240730,000000,24.684,24.715,24.6607,24.6801,2281,0
+APRH.US,D,20240731,000000,24.765,24.7671,24.7634,24.7634,940,0
+APRH.US,D,20240801,000000,24.67,24.74,24.67,24.7154,1899,0
+APRH.US,D,20240802,000000,24.64,24.64,24.45,24.583,49599,0
+APRH.US,D,20240805,000000,23.67,24.325,23.66,24.1593,5724,0
+APRH.US,D,20240806,000000,24.4587,24.4868,24.265,24.4302,3913,0
+APRH.US,D,20240807,000000,24.4674,24.4674,24.3679,24.3679,465,0
+APRH.US,D,20240808,000000,24.51,24.5691,24.5001,24.5691,5798,0
+APRH.US,D,20240809,000000,24.58,24.6759,24.58,24.6759,759,0
+APRH.US,D,20240812,000000,24.67,24.74,24.6499,24.6738,7561,0
+APRH.US,D,20240813,000000,24.68,24.7657,24.68,24.7657,1471,0
+APRH.US,D,20240814,000000,24.85,24.85,24.8306,24.8306,687,0
+APRH.US,D,20240815,000000,24.8634,24.8634,24.8634,24.8634,1,0
+APRH.US,D,20240816,000000,24.8866,24.9299,24.88,24.88,1098,0
+APRH.US,D,20240819,000000,24.89,24.9102,24.89,24.9102,1577,0
+APRH.US,D,20240820,000000,24.8691,24.8799,24.8311,24.8799,28223,0
+APRH.US,D,20240821,000000,24.8657,24.92,24.82,24.8823,2418,0
+APRH.US,D,20240822,000000,24.92,24.92,24.8,24.8449,2402,0
+APRH.US,D,20240823,000000,24.8606,24.9304,24.8606,24.9304,3753,0
+APRH.US,D,20240826,000000,24.86,24.9102,24.85,24.9102,1396,0
+APRH.US,D,20240827,000000,24.91,24.95,24.885,24.885,577,0
+APRH.US,D,20240828,000000,24.9,24.93,24.9,24.9015,3942,0
+APRH.US,D,20240829,000000,24.93,24.93,24.88,24.9084,299,0
+APRH.US,D,20240830,000000,24.95,24.99,24.95,24.9704,754,0
+APRH.US,D,20240903,000000,24.8899,24.8899,24.8302,24.8302,410,0
+APRH.US,D,20240904,000000,24.91,24.91,24.8,24.8449,3344,0
+APRH.US,D,20240905,000000,24.83,24.83,24.8,24.8001,10008,0
+APRH.US,D,20240906,000000,24.77,24.7896,24.7101,24.7896,3745,0
+APRH.US,D,20240909,000000,24.8532,24.8699,24.8532,24.8604,402,0
+APRH.US,D,20240910,000000,24.865,24.8904,24.8001,24.8904,1768,0
+APRH.US,D,20240911,000000,24.855,24.9302,24.8083,24.9302,8432,0
+APRH.US,D,20240912,000000,24.93,24.9502,24.93,24.9502,576,0
+APRH.US,D,20240913,000000,24.91,24.98,24.91,24.9799,408,0
+APRH.US,D,20240916,000000,24.9101,24.9702,24.9101,24.9702,566,0
+APRH.US,D,20240917,000000,25.02,25.03,24.9641,24.9641,327,0
+APRH.US,D,20240918,000000,24.9233,24.99,24.9001,24.9645,2908,0
+APRH.US,D,20240919,000000,24.98,25.0799,24.96,25.0204,13967,0
+APRH.US,D,20240920,000000,25.0899,25.0899,25.02,25.037,7113,0
+APRH.US,D,20240923,000000,25.1099,25.1099,25,25.0407,2844,0
+APRH.US,D,20240924,000000,25.08,25.08,25.0001,25.045,4490,0
+APRH.US,D,20240925,000000,25.03,25.07,25.0001,25.0511,1103,0
+APRH.US,D,20240926,000000,25.0421,25.0603,25.0421,25.0603,461,0
+APRH.US,D,20240927,000000,25.1,25.1,25.0502,25.0502,142,0
+APRH.US,D,20240930,000000,24.64,24.69,24.61,24.6702,2372,0
+APRH.US,D,20241001,000000,24.58,24.6799,24.58,24.62,7836,0
+APRH.US,D,20241002,000000,24.6223,24.6257,24.57,24.6257,500,0
+APRH.US,D,20241003,000000,24.58,24.68,24.58,24.6402,1763,0
+APRH.US,D,20241004,000000,24.69,24.69,24.6,24.6553,4973,0
+APRH.US,D,20241007,000000,24.69,24.69,24.6,24.6248,8975,0
+APRH.US,D,20241008,000000,24.61,24.695,24.6,24.6548,6276,0
+APRH.US,D,20241009,000000,24.62,24.6802,24.62,24.6802,544,0
+APRH.US,D,20241010,000000,24.6748,24.6748,24.6748,24.6748,107,0
+APRH.US,D,20241011,000000,24.7,24.75,24.6947,24.6999,1968,0
+APRH.US,D,20241014,000000,24.67,24.7302,24.67,24.7302,2903,0
+APRH.US,D,20241015,000000,24.7348,24.77,24.67,24.7202,9915,0
+APRH.US,D,20241016,000000,24.67,24.7302,24.67,24.7302,1293,0
+APRH.US,D,20241017,000000,24.7303,24.7402,24.7,24.7402,2361,0
+APRH.US,D,20241018,000000,24.71,24.7651,24.71,24.7651,102,0
+APRH.US,D,20241021,000000,24.8,24.81,24.71,24.71,5707,0
+APRH.US,D,20241022,000000,24.71,24.788,24.692,24.7754,3138,0
+APRH.US,D,20241023,000000,24.77,24.78,24.71,24.7448,2400,0
+APRH.US,D,20241024,000000,24.76,24.765,24.7002,24.765,498,0
+APRH.US,D,20241025,000000,24.818,24.818,24.7551,24.7551,4000,0
+APRH.US,D,20241028,000000,24.73,24.7703,24.7201,24.7703,816,0
+APRH.US,D,20241029,000000,24.74,24.82,24.72,24.7803,8050,0
+APRH.US,D,20241030,000000,24.78,24.82,24.7101,24.7698,4862,0
+APRH.US,D,20241031,000000,24.7,24.735,24.7,24.735,191,0
+APRH.US,D,20241101,000000,24.82,24.82,24.73,24.731,844,0
+APRH.US,D,20241104,000000,24.72,24.76,24.71,24.7533,2866,0
+APRH.US,D,20241105,000000,24.86,24.86,24.75,24.8104,1026,0
+APRH.US,D,20241106,000000,24.8669,24.93,24.86,24.8955,987,0
+APRH.US,D,20241107,000000,24.88,24.9377,24.88,24.9148,3153,0
+APRH.US,D,20241108,000000,24.85,24.8952,24.84,24.8952,3461,0
+APRH.US,D,20241111,000000,24.86,24.9148,24.86,24.9148,1564,0
+APRH.US,D,20241113,000000,24.8981,24.9098,24.85,24.9098,517,0
+APRH.US,D,20241114,000000,24.87,24.915,24.87,24.9098,1249,0
+APRH.US,D,20241115,000000,24.84,24.8999,24.84,24.8999,1114,0
+APRH.US,D,20241118,000000,24.91,24.91,24.91,24.91,623,0
+APRH.US,D,20241119,000000,24.8974,24.95,24.85,24.9105,1346,0
+APRH.US,D,20241120,000000,24.8772,24.91,24.8411,24.9077,3845,0
+APRH.US,D,20241121,000000,24.91,24.9499,24.86,24.9041,3505,0
+APRH.US,D,20241122,000000,24.875,24.96,24.87,24.915,3102,0
+APRH.US,D,20241125,000000,24.9,24.9508,24.89,24.9508,769,0
+APRH.US,D,20241126,000000,24.9,24.9408,24.9,24.93,2963,0
+APRH.US,D,20241127,000000,24.9312,24.9312,24.89,24.915,3813,0
+APRH.US,D,20241202,000000,24.94,24.945,24.94,24.945,227,0
+APRH.US,D,20241204,000000,24.9401,24.9575,24.9401,24.9493,3718,0
+APRH.US,D,20241205,000000,24.95,24.97,24.946,24.9501,2141,0
+APRH.US,D,20241206,000000,24.96,25.01,24.96,25.01,2150,0
+APRH.US,D,20241209,000000,24.96,25,24.96,24.995,762,0
+APRH.US,D,20241210,000000,24.9811,25.0273,24.9501,25.01,1359,0
+APRH.US,D,20241211,000000,25.0747,25.0747,24.97,25.005,3513,0
+APRH.US,D,20241213,000000,25.0041,25.0303,25.0041,25.0303,1200,0
+APRH.US,D,20241216,000000,25.0991,25.0991,25,25.0306,5997,0
+APRH.US,D,20241217,000000,25.06,25.06,24.99,25.0302,4114,0
+APRH.US,D,20241218,000000,24.98,25.07,24.54,24.9661,20763,0
+APRH.US,D,20241219,000000,25.01,25.01,24.8906,24.94,4722,0
+APRH.US,D,20241220,000000,25,25,24.96,24.9949,4335,0
+APRH.US,D,20241223,000000,25.0279,25.05,25.0249,25.0249,918,0
+APRH.US,D,20241224,000000,25.06,25.0698,25.02,25.0698,459,0
+APRH.US,D,20241226,000000,25,25.1,25,25.06,2395,0
+APRH.US,D,20241227,000000,25,25.0983,25,25.0596,544,0
+APRH.US,D,20241230,000000,25.0505,25.11,24.9901,25.03,6913,0
+APRH.US,D,20241231,000000,24.64,24.6599,24.63,24.6599,3377,0
+APRH.US,D,20250102,000000,24.62,24.68,24.62,24.6747,5719,0
+APRH.US,D,20250103,000000,24.66,24.74,24.6401,24.6946,2430,0
+APRH.US,D,20250106,000000,24.67,24.67,24.6401,24.65,2589,0
+APRH.US,D,20250107,000000,24.66,24.7399,24.6401,24.68,4594,0
+APRH.US,D,20250108,000000,24.6201,24.74,24.6201,24.6799,1860,0
+APRH.US,D,20250110,000000,24.64,24.6748,24.6301,24.6748,475,0
+APRH.US,D,20250113,000000,24.64,24.6952,24.64,24.6952,1143,0
+APRH.US,D,20250114,000000,24.67,24.6993,24.65,24.6993,4529,0
+APRH.US,D,20250115,000000,24.69,24.7799,24.69,24.7249,2157,0
+APRH.US,D,20250116,000000,24.7525,24.7525,24.69,24.6949,688,0
+APRH.US,D,20250117,000000,24.71,24.7397,24.67,24.7397,3087,0
+APRH.US,D,20250121,000000,24.8099,24.8099,24.71,24.7452,2510,0
+APRH.US,D,20250122,000000,24.7011,24.79,24.7011,24.7457,2073,0
+APRH.US,D,20250123,000000,24.75,24.75,24.72,24.7498,1811,0
+APRH.US,D,20250124,000000,24.77,24.77,24.72,24.7548,3466,0
+APRH.US,D,20250127,000000,24.695,24.74,24.695,24.7337,3263,0
+APRH.US,D,20250128,000000,24.735,24.765,24.735,24.7647,4992,0
+APRH.US,D,20250129,000000,24.789,24.8199,24.74,24.7747,1084,0
+APRH.US,D,20250130,000000,24.7405,24.7761,24.7405,24.7761,280,0
+APRH.US,D,20250131,000000,24.81,24.84,24.7401,24.7847,3607,0
+APRH.US,D,20250203,000000,24.78,24.78,24.77,24.7748,2798,0
+APRH.US,D,20250204,000000,24.77,24.8499,24.77,24.785,3153,0
+APRH.US,D,20250205,000000,24.75,24.7833,24.75,24.7833,1432,0
+APRH.US,D,20250206,000000,24.7977,24.8144,24.77,24.8144,1395,0
+APRH.US,D,20250210,000000,24.84,24.8599,24.77,24.85,4659,0
+APRH.US,D,20250211,000000,24.81,24.8253,24.78,24.8253,4003,0
+APRH.US,D,20250213,000000,24.87,24.87,24.8246,24.8246,335,0
+APRH.US,D,20250214,000000,24.8197,24.8395,24.8197,24.8395,396,0
+APRH.US,D,20250218,000000,24.86,24.88,24.81,24.82,9734,0
+APRH.US,D,20250219,000000,24.82,24.8999,24.82,24.845,774,0
+APRH.US,D,20250220,000000,24.7901,24.845,24.7901,24.845,1472,0
+APRH.US,D,20250221,000000,24.8001,24.8999,24.8,24.8497,4042,0
+APRH.US,D,20250224,000000,24.855,24.855,24.81,24.83,2893,0
+APRH.US,D,20250225,000000,24.8375,24.855,24.82,24.8544,1931,0
+APRH.US,D,20250227,000000,24.84,24.84,24.84,24.84,1875,0
+APRH.US,D,20250228,000000,24.8201,24.8696,24.82,24.8696,2237,0
+APRH.US,D,20250303,000000,24.8401,24.8693,24.8401,24.8693,1339,0
+APRH.US,D,20250304,000000,24.86,24.86,24.82,24.8347,2471,0
+APRH.US,D,20250305,000000,24.85,24.875,24.85,24.8745,742,0
+APRH.US,D,20250306,000000,24.9,24.93,24.84,24.8694,29732,0
+APRH.US,D,20250307,000000,24.831,24.8842,24.83,24.8842,9400,0
+APRH.US,D,20250310,000000,24.8201,24.92,24.8,24.8648,6055,0
+APRH.US,D,20250311,000000,24.8724,24.93,24.84,24.8847,29867,0
+APRH.US,D,20250312,000000,24.88,24.9045,24.88,24.9045,1079,0
+APRH.US,D,20250313,000000,24.86,24.895,24.85,24.8948,6002,0
+APRH.US,D,20250314,000000,24.9699,24.9699,24.86,24.9146,779,0
+APRH.US,D,20250319,000000,24.925,24.925,24.924,24.924,1080,0
+APRH.US,D,20250320,000000,24.89,24.92,24.87,24.92,2567,0
+APRH.US,D,20250321,000000,24.925,24.925,24.9247,24.9247,283,0
+APRH.US,D,20250324,000000,24.8701,24.97,24.8701,24.93,504,0
+APRH.US,D,20250325,000000,24.93,24.93,24.9296,24.9296,627,0
+APRH.US,D,20250326,000000,24.9,24.925,24.8611,24.925,2684,0
+APRH.US,D,20250327,000000,24.93,24.9599,24.9088,24.91,3716,0
+APRH.US,D,20250331,000000,24.49,24.5398,24.49,24.5398,76613,0
+APRH.US,D,20250401,000000,24.47,24.58,24.41,24.5296,71288,0
+APRH.US,D,20250402,000000,24.54,24.62,24.49,24.5246,4704,0
+APRH.US,D,20250403,000000,24.42,24.43,24.0801,24.0801,4202,0
+APRH.US,D,20250404,000000,23.87,23.87,23.409,23.4261,5751,0
+APRH.US,D,20250407,000000,23.0596,23.46,23.0401,23.3292,3094,0
+APRH.US,D,20250408,000000,23.58,23.645,23.1,23.1,2286,0
+APRH.US,D,20250409,000000,23.15,24.1398,23.15,24.1398,359,0
+APRH.US,D,20250410,000000,23.76,24.12,23.43,23.649,153666,0
+APRH.US,D,20250411,000000,23.6,23.86,23.545,23.8032,11621,0
+APRH.US,D,20250414,000000,23.91,24.08,23.85,24.008,7984,0
+APRH.US,D,20250415,000000,24,24.12,23.99,24.0233,3641,0
+APRH.US,D,20250416,000000,23.99,24.02,23.73,23.84,12547,0
+APRH.US,D,20250417,000000,23.9,23.9399,23.83,23.835,8501,0
+APRH.US,D,20250421,000000,23.69,23.69,23.4601,23.64,4530,0
+APRH.US,D,20250422,000000,23.75,23.93,23.7201,23.8491,3797,0
+APRH.US,D,20250423,000000,24.18,24.18,23.96,24.0509,6681,0
+APRH.US,D,20250424,000000,24.18,24.24,24.1562,24.2196,2972,0
+APRH.US,D,20250425,000000,24.14,24.3307,24.14,24.3307,290,0
+APRH.US,D,20250428,000000,24.34,24.41,24.25,24.3409,4306,0
+APRH.US,D,20250429,000000,24.3599,24.4199,24.3343,24.3343,7498,0
+APRH.US,D,20250430,000000,24.3199,24.36,24.2873,24.36,8359,0
+APRH.US,D,20250501,000000,24.42,24.45,24.36,24.4036,4296,0
+APRH.US,D,20250502,000000,24.47,24.52,24.4,24.46,10971,0
+APRH.US,D,20250505,000000,24.4799,24.51,24.41,24.4552,1481,0
+APRH.US,D,20250506,000000,24.4,24.46,24.34,24.37,10182,0
+APRH.US,D,20250507,000000,24.3698,24.4599,24.3698,24.4095,2712,0
+APRH.US,D,20250508,000000,24.51,24.56,24.3801,24.4663,1616,0
+APRH.US,D,20250509,000000,24.4501,24.53,24.45,24.4819,6950,0
+APRH.US,D,20250512,000000,24.6,24.75,24.59,24.7211,4706,0
+APRH.US,D,20250513,000000,24.84,24.8899,24.795,24.795,1515,0
+APRH.US,D,20250514,000000,24.84,24.8599,24.73,24.7903,6509,0
+APRH.US,D,20250515,000000,24.81,24.87,24.77,24.87,9046,0
+APRH.US,D,20250516,000000,24.835,24.8888,24.835,24.8363,1232,0
+APRH.US,D,20250519,000000,24.73,24.84,24.73,24.836,9652,0
+APRH.US,D,20250520,000000,24.87,24.87,24.76,24.855,16712,0
+APRH.US,D,20250521,000000,24.805,24.85,24.721,24.721,2077,0
+APRH.US,D,20250522,000000,24.64,24.79,24.64,24.7489,5968,0
+APRH.US,D,20250523,000000,24.63,24.7399,24.63,24.6831,1152,0
+APRH.US,D,20250527,000000,24.82,24.8253,24.73,24.8253,1410,0
+APRH.US,D,20250528,000000,24.77,24.82,24.6,24.81,39362,0
+APRH.US,D,20250529,000000,24.78,24.8,24.76,24.7833,4197,0
+APRH.US,D,20250530,000000,24.8,24.8,24.7895,24.7895,2080,0
+APRH.US,D,20250602,000000,24.78,24.8566,24.7701,24.8566,14344,0
+APRH.US,D,20250603,000000,24.875,24.8861,24.875,24.8861,1743,0
+APRH.US,D,20250604,000000,24.94,24.9699,24.9,24.9351,3059,0
+APRH.US,D,20250605,000000,24.98,24.99,24.8291,24.8291,3815,0
+APRH.US,D,20250606,000000,24.935,24.98,24.93,24.94,3351,0
+APRH.US,D,20250609,000000,24.9,25.02,24.89,24.9805,10908,0
+APRH.US,D,20250610,000000,24.95,25,24.92,24.9701,10205,0
+APRH.US,D,20250611,000000,24.995,25.0199,24.96,24.96,2383,0
+APRH.US,D,20250612,000000,24.95,25.0104,24.95,25.0104,2000,0
+APRH.US,D,20250613,000000,24.9899,24.9899,24.8884,24.8884,7677,0
+APRH.US,D,20250617,000000,24.8901,24.96,24.8901,24.9155,2447,0
+APRH.US,D,20250620,000000,24.9988,24.9988,24.88,24.9261,1669,0
+APRH.US,D,20250623,000000,25.01,25.0499,24.89,24.9905,2517,0
+APRH.US,D,20250624,000000,25.11,25.11,25.0655,25.0701,485,0
+APRH.US,D,20250625,000000,25.13,25.13,25.0637,25.0795,705,0
+APRH.US,D,20250626,000000,25.15,25.18,25.05,25.0893,26735,0
+APRH.US,D,20250627,000000,25.1899,25.1899,25.1203,25.1203,3638,0
+APRH.US,D,20250630,000000,24.73,24.7399,24.72,24.7399,1087,0
+APRH.US,D,20250701,000000,24.79,24.809,24.73,24.7349,4032,0
+APRH.US,D,20250702,000000,24.69,24.7967,24.6701,24.7452,5226,0
+APRH.US,D,20250703,000000,24.77,24.77,24.765,24.765,398,0
+APRH.US,D,20250707,000000,24.8,24.8,24.7,24.7,553,0
+APRH.US,D,20250708,000000,24.76,24.7603,24.72,24.7603,1860,0
+APRH.US,D,20250709,000000,24.83,24.83,24.7953,24.7953,218,0
+APRH.US,D,20250710,000000,24.75,24.7645,24.75,24.7645,279,0
+APRH.US,D,20250711,000000,24.75,24.7904,24.745,24.7904,2175,0
+APRH.US,D,20250714,000000,24.73,24.86,24.73,24.7904,1815,0
+APRH.US,D,20250715,000000,24.84,24.85,24.7755,24.7755,1003,0
+APRH.US,D,20250716,000000,24.72,24.7856,24.72,24.7856,314,0
+APRH.US,D,20250718,000000,24.8066,24.88,24.76,24.8106,7454,0
+APRH.US,D,20250721,000000,24.89,24.8997,24.79,24.835,6508,0
+APRH.US,D,20250722,000000,24.7834,24.85,24.7834,24.8252,5049,0
+APRH.US,D,20250723,000000,24.835,24.8653,24.8055,24.8653,2081,0
+APRH.US,D,20250724,000000,24.83,24.93,24.83,24.864,2528,0
+APRH.US,D,20250725,000000,24.86,24.93,24.86,24.93,2985,0
+APRH.US,D,20250728,000000,24.89,24.93,24.82,24.86,883,0
+APRH.US,D,20250729,000000,24.86,24.8803,24.84,24.8803,706,0
+APRH.US,D,20250730,000000,24.85,24.8744,24.815,24.8744,4245,0
+APRH.US,D,20250731,000000,24.85,24.85,24.8101,24.8101,2051,0
+APRH.US,D,20250801,000000,24.89,24.89,24.8357,24.8357,267,0
+APRH.US,D,20250804,000000,24.95,24.9572,24.8412,24.9053,820,0
+APRH.US,D,20250805,000000,24.87,24.94,24.85,24.895,8712,0
+APRH.US,D,20250806,000000,24.8869,24.94,24.8601,24.88,6947,0
+APRH.US,D,20250807,000000,24.87,24.9154,24.8512,24.9154,3934,0
+APRH.US,D,20250808,000000,24.92,24.9456,24.86,24.9456,660,0
+APRH.US,D,20250811,000000,24.9,24.95,24.9,24.9464,355,0
+APRH.US,D,20250812,000000,24.95,25.0299,24.9201,24.9804,7180,0
+APRH.US,D,20250813,000000,25.0495,25.0495,24.95,24.9926,3388,0
+APRH.US,D,20250814,000000,25.02,25.02,24.9753,24.9903,1023,0
+APRH.US,D,20250815,000000,25.02,25.02,24.9853,24.9853,454,0
+APRH.US,D,20250818,000000,24.995,25.05,24.995,25.0023,5059,0
+APRH.US,D,20250819,000000,25.04,25.04,24.9855,24.9855,1877,0
+APRH.US,D,20250820,000000,24.94,24.9849,24.93,24.9849,4484,0
+APRH.US,D,20250822,000000,25.045,25.09,24.99,25.0335,24077,0
+APRH.US,D,20250825,000000,25,25.0304,24.98,25.0304,1811,0
+APRH.US,D,20250826,000000,25.08,25.08,25,25.0373,1279,0
+APRH.US,D,20250827,000000,25,25.08,24.9901,25.0454,1255,0
+APRH.US,D,20250828,000000,25.01,25.051,25.01,25.051,280,0
+APRH.US,D,20250902,000000,25,25.0413,25,25.0413,3112,0
+APRH.US,D,20250903,000000,25.045,25.0605,25,25.0605,1770,0
+APRH.US,D,20250905,000000,25.095,25.106,25.07,25.106,2803,0
+APRH.US,D,20250908,000000,25.08,25.12,25.06,25.1158,5338,0
+APRH.US,D,20250909,000000,25.08,25.117,25.0601,25.117,1517,0
+APRH.US,D,20250912,000000,25.0513,25.2,25.0513,25.137,4160,0
+APRH.US,D,20250915,000000,25.11,25.17,25.081,25.1384,1255,0
+APRH.US,D,20250916,000000,25.1,25.18,25.1,25.1356,2572,0
+APRH.US,D,20250917,000000,25.08,25.19,25.08,25.1449,741,0
+APRH.US,D,20250918,000000,25.1581,25.21,25.05,25.1549,9281,0
+APRH.US,D,20250919,000000,25.13,25.1584,25.11,25.1584,1485,0
+APRH.US,D,20250922,000000,25.1101,25.1782,25.1101,25.1651,6858,0
+APRH.US,D,20250923,000000,25.16,25.2,25.105,25.1456,8633,0
+APRH.US,D,20250924,000000,25.19,25.19,25.11,25.1552,2690,0
+APRH.US,D,20250925,000000,25.1,25.155,25.1,25.1456,1977,0
+APRH.US,D,20250926,000000,25.13,25.175,25.13,25.175,784,0
+APRH.US,D,20250929,000000,25.15,25.175,25.14,25.14,2786,0
+APRH.US,D,20250930,000000,24.74,24.7859,24.7201,24.7859,4410,0
+APRH.US,D,20251001,000000,24.7928,24.7928,24.73,24.7902,4705,0
+APRH.US,D,20251002,000000,24.7693,24.82,24.7401,24.8003,3335,0
+APRH.US,D,20251003,000000,24.77,24.8,24.74,24.8,771,0
+APRH.US,D,20251006,000000,24.77,24.86,24.7501,24.8,22140,0
+APRH.US,D,20251007,000000,24.77,24.806,24.75,24.8001,7352,0
+APRH.US,D,20251008,000000,24.85,24.85,24.7501,24.8098,2226,0
+APRH.US,D,20251009,000000,24.77,24.78,24.77,24.78,1279,0
+APRH.US,D,20251010,000000,24.7787,24.7787,24.7463,24.7463,421,0
+APRH.US,D,20251013,000000,24.8096,24.8096,24.76,24.8,3595,0
+APRH.US,D,20251014,000000,24.76,24.7935,24.74,24.7884,2410,0
+APRH.US,D,20251015,000000,24.86,24.86,24.75,24.7889,6859,0
+APRH.US,D,20251016,000000,24.76,24.77,24.7502,24.7502,1375,0
+APRH.US,D,20251017,000000,24.83,24.84,24.7902,24.7997,3771,0
+APRH.US,D,20251020,000000,24.87,24.88,24.7801,24.835,6122,0
+APRH.US,D,20251021,000000,24.81,24.845,24.81,24.845,175,0
+APRH.US,D,20251022,000000,24.83,24.845,24.78,24.8448,4005,0
+APRH.US,D,20251023,000000,24.77,24.8548,24.77,24.8548,434,0
+APRH.US,D,20251027,000000,24.83,24.895,24.83,24.895,4378,0
+APRH.US,D,20251028,000000,24.85,24.89,24.85,24.8854,2956,0
+APRH.US,D,20251029,000000,24.87,24.9,24.851,24.9,757,0
+APRH.US,D,20251030,000000,24.95,24.95,24.84,24.8801,1679,0
+APRH.US,D,20251031,000000,24.86,24.886,24.86,24.886,259,0
+APRH.US,D,20251103,000000,24.92,24.9399,24.83,24.8881,2594,0
+APRH.US,D,20251104,000000,24.89,24.89,24.84,24.8556,2368,0
+APRH.US,D,20251105,000000,24.93,24.935,24.87,24.87,1249,0
+APRH.US,D,20251106,000000,24.895,24.95,24.83,24.885,3615,0
+APRH.US,D,20251107,000000,24.84,24.93,24.8311,24.8802,6675,0
+APRH.US,D,20251110,000000,24.955,24.955,24.89,24.9207,1149,0
+APRH.US,D,20251111,000000,24.92,24.965,24.878,24.9214,2418,0
+APRH.US,D,20251112,000000,24.885,24.9396,24.8701,24.925,4637,0
+APRH.US,D,20251113,000000,24.94,24.945,24.83,24.87,4761,0
+APRH.US,D,20251114,000000,24.86,24.9,24.85,24.8999,2691,0
+APRH.US,D,20251117,000000,24.91,24.93,24.85,24.8918,2075,0
+APRH.US,D,20251118,000000,24.84,24.8752,24.84,24.8752,1372,0
+APRH.US,D,20251119,000000,24.8868,24.8868,24.845,24.85,1559,0
+APRH.US,D,20251120,000000,24.936,24.936,24.7901,24.8461,2769,0
+APRH.US,D,20251121,000000,24.82,24.8895,24.82,24.8652,1886,0
+APRH.US,D,20251124,000000,24.9124,24.96,24.885,24.9307,1730,0
+APRH.US,D,20251125,000000,24.935,24.94,24.935,24.94,396,0
+APRH.US,D,20251126,000000,24.9593,25.01,24.9101,24.96,5134,0
+APRH.US,D,20251128,000000,24.98,24.9854,24.98,24.9854,1251,0
+APRH.US,D,20251201,000000,24.95,24.985,24.945,24.9848,1531,0
+APRH.US,D,20251202,000000,24.96,24.9949,24.955,24.9949,649,0
+APRH.US,D,20251203,000000,24.9687,25.0148,24.95,24.97,10272,0
+APRH.US,D,20251204,000000,24.97,25.01,24.965,25.01,1045,0
+APRH.US,D,20251205,000000,24.97,25.015,24.97,25.015,5660,0
+APRH.US,D,20251208,000000,25.0115,25.015,25.0115,25.015,267,0
+APRH.US,D,20251209,000000,25.01,25.0707,25.01,25.01,6176,0
+APRH.US,D,20251210,000000,25.0396,25.04,24.9706,25.04,982,0
+APRH.US,D,20251211,000000,25,25.045,24.995,25.0373,3018,0
+APRH.US,D,20251212,000000,25.01,25.055,24.99,25.055,3006,0
+APRH.US,D,20251215,000000,25.01,25.07,25.01,25.05,507,0
+APRH.US,D,20251216,000000,25.02,25.02,24.99,25.02,4485,0
+APRH.US,D,20251217,000000,25.035,25.06,25,25.025,550,0
+APRH.US,D,20251218,000000,25.035,25.035,25.01,25.0301,3384,0
+APRH.US,D,20251222,000000,25.0587,25.0587,25.05,25.05,2627,0
+APRH.US,D,20251223,000000,25.06,25.07,25.03,25.05,9163,0
+APRH.US,D,20251224,000000,25.07,25.07,25.05,25.06,7608,0
+APRH.US,D,20251226,000000,24.98,25.075,24.98,25.075,403,0
+APRH.US,D,20251229,000000,25.16,25.165,25.065,25.1245,974,0
+APRH.US,D,20251230,000000,25.1185,25.175,25.061,25.125,5113,0
+APRH.US,D,20251231,000000,24.67,24.715,24.66,24.715,5780,0
+APRH.US,D,20260102,000000,24.6868,24.745,24.68,24.696,4556,0
+APRH.US,D,20260105,000000,24.705,24.7399,24.68,24.685,2456,0
+APRH.US,D,20260106,000000,24.785,24.785,24.68,24.68,4318,0
+APRH.US,D,20260108,000000,24.7,24.74,24.695,24.74,4737,0
+APRH.US,D,20260109,000000,24.69,24.755,24.69,24.7549,19888,0
+APRH.US,D,20260112,000000,24.7775,24.7775,24.71,24.7598,1894,0
+APRH.US,D,20260113,000000,24.72,24.775,24.71,24.7399,3751,0
+APRH.US,D,20260114,000000,24.76,24.76,24.705,24.755,1543,0
+APRH.US,D,20260115,000000,24.72,24.76,24.715,24.75,2159,0
+APRH.US,D,20260116,000000,24.72,24.765,24.71,24.765,2724,0
+APRH.US,D,20260120,000000,24.7,24.75,24.685,24.7387,4398,0
+APRH.US,D,20260121,000000,24.73,24.7697,24.71,24.7697,7767,0
+APRH.US,D,20260122,000000,24.73,24.7748,24.725,24.7748,1213,0
+APRH.US,D,20260123,000000,24.785,24.785,24.75,24.785,1960,0
+APRH.US,D,20260126,000000,24.83,24.83,24.75,24.7911,1403,0
+APRH.US,D,20260127,000000,24.75,24.83,24.75,24.7862,2659,0
+APRH.US,D,20260128,000000,24.796,24.796,24.73,24.79,4704,0
+APRH.US,D,20260129,000000,24.74,24.7849,24.74,24.7849,819,0
+APRH.US,D,20260130,000000,24.75,24.83,24.75,24.785,974,0
+APRH.US,D,20260202,000000,24.85,24.87,24.8048,24.8048,1099,0
+APRH.US,D,20260203,000000,24.77,24.77,24.77,24.77,321,0
+APRH.US,D,20260204,000000,24.81,24.86,24.75,24.765,4968,0
+APRH.US,D,20260205,000000,24.78,24.8,24.7301,24.74,7383,0
+APRH.US,D,20260206,000000,24.76,24.8691,24.7501,24.8102,5733,0
+APRH.US,D,20260209,000000,24.79,24.8251,24.77,24.8202,14781,0
+APRH.US,D,20260210,000000,24.79,24.83,24.78,24.8252,1020,0
+APRH.US,D,20260211,000000,24.87,24.87,24.7701,24.8243,1695,0
+APRH.US,D,20260217,000000,24.78,24.835,24.77,24.8343,5363,0
+APRH.US,D,20260218,000000,24.79,24.895,24.79,24.895,626,0

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

@@ -0,0 +1,1452 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARB.US,D,20200511,000000,24.424,24.434,24.395,24.396,2718,0
+ARB.US,D,20200512,000000,24.327,24.327,24.207,24.207,1914,0
+ARB.US,D,20200513,000000,24.22,24.249,24.109,24.13,2114,0
+ARB.US,D,20200514,000000,24.123,24.162,24.123,24.143,3287,0
+ARB.US,D,20200515,000000,24.162,24.162,24.065,24.108,1523,0
+ARB.US,D,20200518,000000,23.977,23.977,23.773,23.797,2889,0
+ARB.US,D,20200519,000000,23.783,23.783,23.704,23.704,2572,0
+ARB.US,D,20200520,000000,23.618,23.657,23.618,23.618,1755,0
+ARB.US,D,20200521,000000,23.579,23.618,23.521,23.543,4380,0
+ARB.US,D,20200522,000000,23.53,23.715,23.521,23.699,2010,0
+ARB.US,D,20200526,000000,23.764,23.832,23.734,23.831,1443,0
+ARB.US,D,20200527,000000,23.812,23.938,23.793,23.938,1658,0
+ARB.US,D,20200528,000000,24.006,24.006,23.968,23.968,2286,0
+ARB.US,D,20200529,000000,23.909,23.909,23.861,23.861,1955,0
+ARB.US,D,20200601,000000,23.89,23.977,23.89,23.939,1133,0
+ARB.US,D,20200602,000000,23.987,24.006,23.793,23.793,3737,0
+ARB.US,D,20200603,000000,23.841,23.89,23.841,23.861,1440,0
+ARB.US,D,20200604,000000,23.919,23.948,23.919,23.948,791,0
+ARB.US,D,20200605,000000,24.152,24.181,24.026,24.026,2727,0
+ARB.US,D,20200608,000000,24.093,24.104,24.065,24.065,1528,0
+ARB.US,D,20200609,000000,24.036,24.036,24.021,24.036,1200,0
+ARB.US,D,20200610,000000,23.929,23.938,23.861,23.886,1743,0
+ARB.US,D,20200611,000000,23.822,23.832,23.708,23.708,2393,0
+ARB.US,D,20200612,000000,23.764,23.764,23.725,23.742,1696,0
+ARB.US,D,20200615,000000,23.686,23.812,23.686,23.791,774,0
+ARB.US,D,20200616,000000,23.909,23.909,23.88,23.88,875,0
+ARB.US,D,20200617,000000,23.87,23.919,23.87,23.909,1143,0
+ARB.US,D,20200618,000000,23.87,23.87,23.812,23.832,823,0
+ARB.US,D,20200619,000000,23.89,23.909,23.861,23.861,1132,0
+ARB.US,D,20200622,000000,23.88,23.88,23.851,23.873,772,0
+ARB.US,D,20200623,000000,23.938,23.938,23.932,23.932,209,0
+ARB.US,D,20200624,000000,23.87,23.919,23.851,23.907,824,0
+ARB.US,D,20200625,000000,23.861,23.909,23.861,23.909,1180,0
+ARB.US,D,20200626,000000,23.89,23.89,23.87,23.87,969,0
+ARB.US,D,20200629,000000,23.822,23.856,23.822,23.851,2267,0
+ARB.US,D,20200630,000000,23.9,23.909,23.764,23.764,2409,0
+ARB.US,D,20200701,000000,23.764,23.841,23.764,23.812,725,0
+ARB.US,D,20200702,000000,23.822,23.832,23.822,23.827,751,0
+ARB.US,D,20200706,000000,23.773,23.987,23.773,23.987,3807,0
+ARB.US,D,20200707,000000,24.045,24.055,24.024,24.024,1055,0
+ARB.US,D,20200708,000000,24.104,24.152,24.104,24.143,1338,0
+ARB.US,D,20200709,000000,24.152,24.237,24.152,24.237,1109,0
+ARB.US,D,20200710,000000,24.327,24.366,24.327,24.332,875,0
+ARB.US,D,20200713,000000,24.347,24.376,24.294,24.294,1826,0
+ARB.US,D,20200714,000000,24.366,24.386,24.366,24.383,720,0
+ARB.US,D,20200715,000000,24.454,24.697,24.454,24.638,4980,0
+ARB.US,D,20200716,000000,24.716,24.735,24.706,24.706,2162,0
+ARB.US,D,20200717,000000,24.745,24.745,24.687,24.706,1975,0
+ARB.US,D,20200720,000000,24.735,24.745,24.687,24.745,2335,0
+ARB.US,D,20200721,000000,24.765,24.774,24.716,24.716,1734,0
+ARB.US,D,20200722,000000,24.745,24.765,24.687,24.687,1132,0
+ARB.US,D,20200723,000000,24.735,24.745,24.667,24.716,3009,0
+ARB.US,D,20200724,000000,24.745,24.745,24.677,24.733,1080,0
+ARB.US,D,20200727,000000,24.745,24.775,24.745,24.775,1431,0
+ARB.US,D,20200728,000000,24.794,24.794,24.752,24.752,1108,0
+ARB.US,D,20200729,000000,24.765,24.813,24.765,24.784,1714,0
+ARB.US,D,20200730,000000,24.755,24.755,24.735,24.747,1313,0
+ARB.US,D,20200731,000000,24.765,24.765,24.76,24.76,613,0
+ARB.US,D,20200803,000000,24.755,24.794,24.75,24.75,3143,0
+ARB.US,D,20200804,000000,24.784,24.788,24.755,24.788,2122,0
+ARB.US,D,20200805,000000,24.813,24.822,24.806,24.806,1830,0
+ARB.US,D,20200806,000000,24.842,24.842,24.833,24.838,1770,0
+ARB.US,D,20200807,000000,24.774,24.813,24.774,24.808,1199,0
+ARB.US,D,20200810,000000,24.784,24.842,24.784,24.805,1165,0
+ARB.US,D,20200811,000000,24.784,24.813,24.735,24.735,1140,0
+ARB.US,D,20200812,000000,24.755,24.755,24.73,24.73,1007,0
+ARB.US,D,20200813,000000,24.755,24.755,24.731,24.731,1019,0
+ARB.US,D,20200814,000000,24.784,24.784,24.761,24.761,1698,0
+ARB.US,D,20200817,000000,24.794,24.833,24.784,24.832,1071,0
+ARB.US,D,20200818,000000,24.852,24.891,24.852,24.856,2325,0
+ARB.US,D,20200819,000000,24.891,24.91,24.867,24.867,1126,0
+ARB.US,D,20200820,000000,24.842,24.851,24.842,24.851,1251,0
+ARB.US,D,20200821,000000,24.813,24.826,24.813,24.826,1030,0
+ARB.US,D,20200824,000000,24.862,24.862,24.842,24.851,1781,0
+ARB.US,D,20200825,000000,24.969,24.969,24.828,24.839,628,0
+ARB.US,D,20200826,000000,24.803,24.806,24.803,24.806,694,0
+ARB.US,D,20200827,000000,24.803,24.817,24.803,24.817,1006,0
+ARB.US,D,20200828,000000,24.823,24.852,24.823,24.852,1600,0
+ARB.US,D,20200831,000000,24.803,24.803,24.774,24.789,1377,0
+ARB.US,D,20200901,000000,24.755,24.76,24.755,24.76,1028,0
+ARB.US,D,20200902,000000,24.755,24.784,24.755,24.771,1121,0
+ARB.US,D,20200903,000000,24.765,24.774,24.764,24.764,825,0
+ARB.US,D,20200904,000000,24.735,24.774,24.735,24.769,1104,0
+ARB.US,D,20200908,000000,24.726,24.735,24.723,24.723,859,0
+ARB.US,D,20200909,000000,24.716,24.716,24.702,24.702,844,0
+ARB.US,D,20200910,000000,24.697,24.697,24.666,24.666,810,0
+ARB.US,D,20200911,000000,24.667,24.667,24.662,24.662,1029,0
+ARB.US,D,20200914,000000,24.677,24.677,24.644,24.644,882,0
+ARB.US,D,20200915,000000,24.658,24.658,24.638,24.638,1617,0
+ARB.US,D,20200916,000000,24.677,24.701,24.677,24.701,885,0
+ARB.US,D,20200917,000000,24.697,24.697,24.695,24.695,796,0
+ARB.US,D,20200918,000000,24.697,24.726,24.684,24.701,3521,0
+ARB.US,D,20200921,000000,24.667,24.671,24.667,24.671,479,0
+ARB.US,D,20200922,000000,24.706,24.711,24.706,24.711,1019,0
+ARB.US,D,20200923,000000,24.745,24.745,24.711,24.711,435,0
+ARB.US,D,20200924,000000,24.716,24.735,24.716,24.726,700,0
+ARB.US,D,20200925,000000,24.706,24.711,24.706,24.711,412,0
+ARB.US,D,20200928,000000,24.949,24.949,24.745,24.745,449,0
+ARB.US,D,20200929,000000,24.774,24.774,24.734,24.734,593,0
+ARB.US,D,20200930,000000,24.755,24.755,24.736,24.736,231,0
+ARB.US,D,20201001,000000,24.784,24.784,24.766,24.766,218,0
+ARB.US,D,20201002,000000,24.726,24.784,24.726,24.772,731,0
+ARB.US,D,20201005,000000,24.784,24.813,24.784,24.809,329,0
+ARB.US,D,20201006,000000,24.803,24.823,24.803,24.81,309,0
+ARB.US,D,20201007,000000,24.823,24.835,24.823,24.835,426,0
+ARB.US,D,20201008,000000,24.828,24.842,24.828,24.842,457,0
+ARB.US,D,20201009,000000,24.852,24.891,24.852,24.877,533,0
+ARB.US,D,20201012,000000,25.046,25.046,24.891,24.892,312,0
+ARB.US,D,20201013,000000,24.862,24.862,24.859,24.859,206,0
+ARB.US,D,20201014,000000,24.901,24.917,24.879,24.879,2030,0
+ARB.US,D,20201015,000000,24.881,24.901,24.881,24.885,413,0
+ARB.US,D,20201016,000000,24.91,24.94,24.91,24.918,4234,0
+ARB.US,D,20201019,000000,24.959,24.959,24.878,24.878,246,0
+ARB.US,D,20201020,000000,24.92,24.92,24.9,24.9,206,0
+ARB.US,D,20201021,000000,24.93,24.969,24.927,24.927,943,0
+ARB.US,D,20201022,000000,24.92,24.939,24.92,24.93,1646,0
+ARB.US,D,20201023,000000,24.94,24.959,24.93,24.959,1141,0
+ARB.US,D,20201026,000000,24.91,24.91,24.872,24.892,1019,0
+ARB.US,D,20201027,000000,24.949,24.988,24.949,24.964,947,0
+ARB.US,D,20201028,000000,24.94,24.94,24.91,24.91,298,0
+ARB.US,D,20201029,000000,25.464,25.464,24.978,24.99,2076,0
+ARB.US,D,20201030,000000,25.017,25.017,24.974,24.974,202,0
+ARB.US,D,20201102,000000,25.027,25.027,24.965,24.965,639,0
+ARB.US,D,20201103,000000,24.998,25.056,24.998,25.04,5730,0
+ARB.US,D,20201104,000000,25.076,25.076,24.948,24.948,201,0
+ARB.US,D,20201105,000000,25.076,25.076,25.061,25.064,613,0
+ARB.US,D,20201106,000000,25.095,25.095,25.032,25.032,540,0
+ARB.US,D,20201109,000000,25.095,25.192,25.055,25.055,757,0
+ARB.US,D,20201110,000000,25.114,25.144,25.114,25.134,5529,0
+ARB.US,D,20201111,000000,25.153,25.153,25.105,25.105,412,0
+ARB.US,D,20201112,000000,25.124,25.13,25.124,25.13,298,0
+ARB.US,D,20201113,000000,25.192,25.25,25.178,25.246,1115,0
+ARB.US,D,20201116,000000,25.289,25.319,25.26,25.26,1027,0
+ARB.US,D,20201117,000000,25.348,25.348,25.26,25.27,2677,0
+ARB.US,D,20201118,000000,25.357,25.357,25.27,25.27,1655,0
+ARB.US,D,20201119,000000,25.328,25.328,25.27,25.28,302,0
+ARB.US,D,20201120,000000,25.319,25.319,25.25,25.25,1509,0
+ARB.US,D,20201123,000000,25.309,25.309,25.23,25.23,1029,0
+ARB.US,D,20201124,000000,25.309,25.309,25.265,25.265,646,0
+ARB.US,D,20201125,000000,25.367,25.367,25.241,25.271,1491,0
+ARB.US,D,20201127,000000,25.348,25.348,25.26,25.26,139,0
+ARB.US,D,20201130,000000,25.26,25.26,25.227,25.227,649,0
+ARB.US,D,20201201,000000,25.299,25.319,25.285,25.285,740,0
+ARB.US,D,20201202,000000,25.377,25.377,25.256,25.256,618,0
+ARB.US,D,20201203,000000,25.357,25.357,25.221,25.247,2457,0
+ARB.US,D,20201204,000000,25.28,25.28,25.27,25.275,613,0
+ARB.US,D,20201207,000000,25.357,25.357,25.257,25.257,948,0
+ARB.US,D,20201208,000000,25.357,25.357,25.26,25.269,2458,0
+ARB.US,D,20201209,000000,25.357,25.357,25.222,25.243,1127,0
+ARB.US,D,20201210,000000,25.27,25.27,25.242,25.242,499,0
+ARB.US,D,20201211,000000,25.221,25.221,25.208,25.208,515,0
+ARB.US,D,20201214,000000,25.27,25.27,25.201,25.201,1167,0
+ARB.US,D,20201215,000000,25.27,25.27,25.135,25.241,1424,0
+ARB.US,D,20201216,000000,25.251,25.27,25.251,25.27,936,0
+ARB.US,D,20201217,000000,25.27,25.27,25.225,25.225,479,0
+ARB.US,D,20201218,000000,25.2,25.24,25.15,25.2167,5470,0
+ARB.US,D,20201221,000000,25.07,25.31,25.07,25.31,4693,0
+ARB.US,D,20201222,000000,25.32,25.32,25.31,25.31,1112,0
+ARB.US,D,20201223,000000,25.38,25.38,25.35,25.36,1118,0
+ARB.US,D,20201224,000000,25.3496,25.3496,25.3387,25.3387,1070,0
+ARB.US,D,20201228,000000,25.4,25.4,25.34,25.34,932,0
+ARB.US,D,20201229,000000,25.3401,25.3401,25.27,25.2923,6025,0
+ARB.US,D,20201230,000000,25.38,25.38,25.3314,25.3314,965,0
+ARB.US,D,20201231,000000,25.32,27.86,25.3,25.34,4729,0
+ARB.US,D,20210104,000000,25.36,25.36,25.175,25.3077,3483,0
+ARB.US,D,20210105,000000,25.32,25.37,25.32,25.3502,670,0
+ARB.US,D,20210106,000000,25.3498,25.3498,25.34,25.3463,464,0
+ARB.US,D,20210107,000000,25.4,25.4,25.37,25.37,662,0
+ARB.US,D,20210108,000000,25.44,25.44,25.4298,25.4298,270,0
+ARB.US,D,20210111,000000,25.26,25.4,25.26,25.35,2355,0
+ARB.US,D,20210112,000000,25.44,25.45,25.41,25.426,1673,0
+ARB.US,D,20210113,000000,25.53,25.53,25.356,25.39,4165,0
+ARB.US,D,20210114,000000,25.37,25.37,25.27,25.2714,1138,0
+ARB.US,D,20210115,000000,25.26,25.26,25.18,25.21,2675,0
+ARB.US,D,20210119,000000,25.305,25.315,25.2745,25.2745,2151,0
+ARB.US,D,20210120,000000,25.31,25.3401,25.31,25.3363,1115,0
+ARB.US,D,20210121,000000,25.3,25.41,25.3,25.386,1686,0
+ARB.US,D,20210122,000000,25.36,25.43,25.3401,25.3985,1932,0
+ARB.US,D,20210125,000000,25.35,25.45,25.35,25.375,2913,0
+ARB.US,D,20210126,000000,25.35,25.375,25.3355,25.3355,1518,0
+ARB.US,D,20210127,000000,25.22,25.25,25.215,25.219,3163,0
+ARB.US,D,20210128,000000,25.26,25.3,25.25,25.2675,11526,0
+ARB.US,D,20210129,000000,25.24,25.28,25.24,25.2721,581,0
+ARB.US,D,20210201,000000,25.3099,25.31,25.247,25.247,2673,0
+ARB.US,D,20210202,000000,25.26,25.26,25.1965,25.1965,807,0
+ARB.US,D,20210203,000000,25.21,25.22,25.15,25.2128,3272,0
+ARB.US,D,20210204,000000,25.181,25.23,25.18,25.18,13451,0
+ARB.US,D,20210205,000000,25.259,25.26,25.232,25.2415,1506,0
+ARB.US,D,20210208,000000,25.31,25.3101,25.25,25.25,903,0
+ARB.US,D,20210209,000000,25.115,25.115,25,25.006,511,0
+ARB.US,D,20210210,000000,24.98,24.98,24.627,24.627,20634,0
+ARB.US,D,20210211,000000,24.64,25.0292,24.64,24.9818,15983,0
+ARB.US,D,20210212,000000,24.97,25.1,24.97,25.1,926,0
+ARB.US,D,20210216,000000,25.26,25.26,25.08,25.0843,1438,0
+ARB.US,D,20210217,000000,24.97,25.06,24.97,25.02,4594,0
+ARB.US,D,20210218,000000,25.07,25.0923,25.07,25.0923,719,0
+ARB.US,D,20210219,000000,25.13,25.13,25.0501,25.1056,1609,0
+ARB.US,D,20210222,000000,25.11,25.11,25.06,25.06,17860,0
+ARB.US,D,20210223,000000,25.26,25.26,25.08,25.0865,637,0
+ARB.US,D,20210224,000000,25.0886,25.09,25.05,25.0635,1844,0
+ARB.US,D,20210225,000000,25.105,25.105,25.0211,25.0211,501,0
+ARB.US,D,20210226,000000,24.99,25.0649,24.99,25.0649,2298,0
+ARB.US,D,20210301,000000,25.1,25.1299,25.1,25.1299,231,0
+ARB.US,D,20210302,000000,25.15,25.16,25.115,25.115,1145,0
+ARB.US,D,20210303,000000,25.11,25.1172,25.065,25.065,1495,0
+ARB.US,D,20210304,000000,25.11,25.11,25.0098,25.0098,1297,0
+ARB.US,D,20210305,000000,25.05,25.063,24.98,25.063,5099,0
+ARB.US,D,20210308,000000,25.07,25.1,25.07,25.0899,679,0
+ARB.US,D,20210309,000000,25.1382,25.17,25.1382,25.1503,3470,0
+ARB.US,D,20210310,000000,25.14,25.1603,25.12,25.1603,1008,0
+ARB.US,D,20210311,000000,25.2,25.2,25.1683,25.1683,493,0
+ARB.US,D,20210312,000000,25.06,25.2,25.06,25.1799,864,0
+ARB.US,D,20210315,000000,25.1999,25.2,25.1406,25.2,531,0
+ARB.US,D,20210316,000000,25.1505,25.175,25.1505,25.175,204,0
+ARB.US,D,20210317,000000,25.1902,25.225,25.1902,25.225,809,0
+ARB.US,D,20210318,000000,25.18,25.18,25.134,25.134,252,0
+ARB.US,D,20210319,000000,25.11,25.18,25.1099,25.1632,314,0
+ARB.US,D,20210322,000000,25.25,25.2999,25.25,25.2625,653,0
+ARB.US,D,20210323,000000,25.25,25.28,25.2399,25.2399,1001,0
+ARB.US,D,20210324,000000,25.27,25.3088,25.225,25.2911,1979,0
+ARB.US,D,20210325,000000,25.26,25.26,25.2242,25.2242,700,0
+ARB.US,D,20210326,000000,25.26,25.2891,25.235,25.2891,1711,0
+ARB.US,D,20210329,000000,25.29,25.29,25.255,25.255,191,0
+ARB.US,D,20210330,000000,25.29,25.2983,25.26,25.26,320,0
+ARB.US,D,20210331,000000,25.3099,25.3099,25.2848,25.2848,373,0
+ARB.US,D,20210401,000000,25.32,25.355,25.3,25.355,691,0
+ARB.US,D,20210405,000000,25.44,25.44,25.3748,25.3748,1183,0
+ARB.US,D,20210406,000000,25.3,25.355,25.3,25.3448,1139,0
+ARB.US,D,20210407,000000,25.3101,25.39,25.31,25.365,1173,0
+ARB.US,D,20210408,000000,25.56,25.8599,25.385,25.385,2172,0
+ARB.US,D,20210409,000000,25.415,25.415,25.3998,25.3998,514,0
+ARB.US,D,20210412,000000,25.39,25.42,25.39,25.404,2326,0
+ARB.US,D,20210413,000000,25.405,25.4261,25.405,25.4261,538,0
+ARB.US,D,20210414,000000,25.4393,25.44,25.42,25.42,2588,0
+ARB.US,D,20210415,000000,25.38,25.48,25.37,25.43,1067,0
+ARB.US,D,20210416,000000,25.48,25.5,25.4659,25.4659,2187,0
+ARB.US,D,20210419,000000,25.51,25.52,25.51,25.5167,331,0
+ARB.US,D,20210420,000000,25.6,25.61,25.5789,25.5789,1032,0
+ARB.US,D,20210421,000000,25.46,25.57,25.46,25.57,843,0
+ARB.US,D,20210422,000000,25.57,25.5706,25.57,25.5706,242,0
+ARB.US,D,20210423,000000,25.64,25.64,25.58,25.6349,775,0
+ARB.US,D,20210426,000000,25.77,25.77,25.625,25.625,845,0
+ARB.US,D,20210427,000000,25.5,25.6157,25.5,25.6157,862,0
+ARB.US,D,20210428,000000,25.63,25.72,25.63,25.6792,978,0
+ARB.US,D,20210429,000000,25.66,25.66,25.615,25.615,1383,0
+ARB.US,D,20210430,000000,25.69,25.69,25.58,25.6049,2178,0
+ARB.US,D,20210503,000000,25.615,25.66,25.615,25.6255,857,0
+ARB.US,D,20210504,000000,25.63,26.23,25.63,25.675,416,0
+ARB.US,D,20210505,000000,25.69,25.6901,25.67,25.67,10224,0
+ARB.US,D,20210506,000000,25.63,25.68,25.63,25.64,372,0
+ARB.US,D,20210507,000000,25.72,25.72,25.6848,25.6848,330,0
+ARB.US,D,20210510,000000,25.69,25.69,25.63,25.6696,1026,0
+ARB.US,D,20210511,000000,25.68,25.68,25.6789,25.6789,212,0
+ARB.US,D,20210512,000000,25.68,25.68,25.61,25.61,544,0
+ARB.US,D,20210513,000000,25.6,25.6448,25.6,25.6448,526,0
+ARB.US,D,20210514,000000,25.6,25.72,25.6,25.7,10414,0
+ARB.US,D,20210517,000000,25.68,25.68,25.64,25.6759,1140,0
+ARB.US,D,20210518,000000,25.73,25.73,25.6,25.6,3623,0
+ARB.US,D,20210519,000000,25.68,25.68,25.5,25.605,6031,0
+ARB.US,D,20210520,000000,25.63,25.635,25.63,25.63,317,0
+ARB.US,D,20210521,000000,25.67,25.67,25.65,25.65,101,0
+ARB.US,D,20210524,000000,25.68,25.72,25.68,25.6849,381,0
+ARB.US,D,20210525,000000,25.69,25.69,25.66,25.66,121,0
+ARB.US,D,20210526,000000,25.68,25.68,25.65,25.65,303,0
+ARB.US,D,20210527,000000,25.64,25.64,25.62,25.6217,565,0
+ARB.US,D,20210528,000000,25.73,25.8361,25.73,25.8361,1381,0
+ARB.US,D,20210601,000000,25.7,25.85,25.7,25.835,483,0
+ARB.US,D,20210602,000000,25.87,25.87,25.855,25.855,479,0
+ARB.US,D,20210603,000000,25.84,25.86,25.82,25.835,1090,0
+ARB.US,D,20210604,000000,25.88,25.88,25.87,25.87,518,0
+ARB.US,D,20210607,000000,25.88,25.88,25.865,25.865,1315,0
+ARB.US,D,20210608,000000,25.82,25.865,25.82,25.855,3651,0
+ARB.US,D,20210609,000000,25.88,25.88,25.865,25.865,204,0
+ARB.US,D,20210610,000000,25.84,25.88,25.84,25.86,929,0
+ARB.US,D,20210611,000000,25.8799,25.8799,25.8609,25.8609,224,0
+ARB.US,D,20210614,000000,25.91,25.91,25.8407,25.8731,731,0
+ARB.US,D,20210615,000000,25.9,25.9,25.83,25.885,687,0
+ARB.US,D,20210616,000000,25.89,25.893,25.89,25.89,1216,0
+ARB.US,D,20210617,000000,25.83,25.85,25.83,25.85,697,0
+ARB.US,D,20210618,000000,25.82,25.82,25.8,25.8076,1784,0
+ARB.US,D,20210621,000000,25.76,25.86,25.76,25.7863,1480,0
+ARB.US,D,20210622,000000,25.82,25.82,25.7999,25.7999,1121,0
+ARB.US,D,20210623,000000,25.83,25.83,25.79,25.79,560,0
+ARB.US,D,20210624,000000,25.77,25.8,25.77,25.8,1059,0
+ARB.US,D,20210625,000000,25.73,25.825,25.73,25.825,712,0
+ARB.US,D,20210628,000000,25.75,25.81,25.73,25.81,608,0
+ARB.US,D,20210629,000000,25.76,25.82,25.7,25.8,850,0
+ARB.US,D,20210630,000000,25.72,25.81,25.7,25.8007,1363,0
+ARB.US,D,20210701,000000,25.7,25.81,25.68,25.78,703,0
+ARB.US,D,20210702,000000,25.69,25.81,25.65,25.7819,2125,0
+ARB.US,D,20210706,000000,25.68,25.798,25.68,25.798,494,0
+ARB.US,D,20210707,000000,25.68,25.7707,25.68,25.7707,601,0
+ARB.US,D,20210708,000000,25.66,25.68,25.62,25.634,2439,0
+ARB.US,D,20210709,000000,25.57,25.678,25.55,25.67,850,0
+ARB.US,D,20210712,000000,25.59,25.64,25.59,25.64,904,0
+ARB.US,D,20210713,000000,25.64,25.649,25.6,25.6,850,0
+ARB.US,D,20210714,000000,25.65,25.6694,25.6401,25.6401,421,0
+ARB.US,D,20210715,000000,25.5806,25.6771,25.5806,25.6771,643,0
+ARB.US,D,20210716,000000,25.82,25.82,25.51,25.76,52002,0
+ARB.US,D,20210719,000000,25.59,25.6779,25.57,25.6779,1490,0
+ARB.US,D,20210720,000000,25.64,25.7,25.64,25.68,3009,0
+ARB.US,D,20210721,000000,25.72,25.78,25.72,25.77,4385,0
+ARB.US,D,20210722,000000,25.79,25.79,25.775,25.775,350,0
+ARB.US,D,20210723,000000,25.77,25.795,25.77,25.795,455,0
+ARB.US,D,20210726,000000,25.785,25.785,25.7526,25.7526,249,0
+ARB.US,D,20210727,000000,25.74,25.74,25.685,25.685,357,0
+ARB.US,D,20210728,000000,25.7,25.7,25.68,25.68,350,0
+ARB.US,D,20210729,000000,25.71,25.71,25.67,25.67,410,0
+ARB.US,D,20210730,000000,25.62,25.635,25.62,25.635,386,0
+ARB.US,D,20210802,000000,25.69,25.69,25.6339,25.6339,545,0
+ARB.US,D,20210803,000000,25.68,25.68,25.6,25.6,658,0
+ARB.US,D,20210804,000000,25.58,25.58,25.4,25.4,957,0
+ARB.US,D,20210805,000000,25.38,25.56,25.38,25.53,1117,0
+ARB.US,D,20210806,000000,25.41,25.59,25.41,25.56,942,0
+ARB.US,D,20210809,000000,25.55,25.56,25.52,25.5598,716,0
+ARB.US,D,20210810,000000,25.55,25.64,25.55,25.615,1085,0
+ARB.US,D,20210811,000000,25.49,25.65,25.49,25.64,2235,0
+ARB.US,D,20210812,000000,25.64,25.67,25.59,25.67,3955,0
+ARB.US,D,20210813,000000,25.605,25.64,25.5785,25.5785,887,0
+ARB.US,D,20210816,000000,25.56,25.59,25.56,25.59,1533,0
+ARB.US,D,20210817,000000,25.52,25.53,25.5199,25.5202,2148,0
+ARB.US,D,20210818,000000,25.51,25.6527,25.51,25.6527,1001,0
+ARB.US,D,20210819,000000,25.56,25.62,25.53,25.6036,842,0
+ARB.US,D,20210820,000000,25.57,25.6612,25.55,25.6612,605,0
+ARB.US,D,20210823,000000,25.67,25.69,25.67,25.68,1201,0
+ARB.US,D,20210824,000000,25.69,25.76,25.69,25.7331,1539,0
+ARB.US,D,20210825,000000,25.73,25.76,25.68,25.68,7107,0
+ARB.US,D,20210826,000000,25.58,25.75,25.58,25.7333,1154,0
+ARB.US,D,20210827,000000,25.68,25.745,25.68,25.745,509,0
+ARB.US,D,20210830,000000,25.72,25.75,25.72,25.7494,972,0
+ARB.US,D,20210831,000000,25.74,25.74,25.58,25.7388,9576,0
+ARB.US,D,20210901,000000,25.78,25.8,25.78,25.79,1090,0
+ARB.US,D,20210902,000000,25.75,25.83,25.75,25.825,1503,0
+ARB.US,D,20210903,000000,25.7,25.85,25.7,25.8394,577,0
+ARB.US,D,20210907,000000,25.66,25.84,25.66,25.7989,416,0
+ARB.US,D,20210908,000000,25.7,25.81,25.7,25.8003,3741,0
+ARB.US,D,20210909,000000,25.805,25.83,25.801,25.801,5629,0
+ARB.US,D,20210910,000000,25.72,25.82,25.7,25.7859,1024,0
+ARB.US,D,20210913,000000,25.66,25.83,25.66,25.7977,3784,0
+ARB.US,D,20210914,000000,25.82,25.82,25.82,25.82,203,0
+ARB.US,D,20210915,000000,25.84,25.85,25.84,25.85,350,0
+ARB.US,D,20210916,000000,25.85,25.85,25.81,25.835,5600,0
+ARB.US,D,20210917,000000,25.85,25.85,25.8337,25.8337,604,0
+ARB.US,D,20210920,000000,25.74,25.7455,25.7299,25.7455,704,0
+ARB.US,D,20210921,000000,25.83,25.83,25.7864,25.7864,252,0
+ARB.US,D,20210922,000000,25.79,25.79,25.79,25.79,2,0
+ARB.US,D,20210923,000000,25.8,25.8,25.8,25.8,47,0
+ARB.US,D,20210924,000000,25.86,25.86,25.83,25.83,888,0
+ARB.US,D,20210927,000000,25.8599,25.86,25.6801,25.7668,512,0
+ARB.US,D,20210928,000000,25.81,25.8122,25.81,25.8122,400,0
+ARB.US,D,20210929,000000,25.78,25.78,25.78,25.78,10,0
+ARB.US,D,20210930,000000,25.8192,25.8192,25.7499,25.7499,1049,0
+ARB.US,D,20211001,000000,25.83,25.9,25.8106,25.8106,13630,0
+ARB.US,D,20211004,000000,25.83,25.83,25.8139,25.8139,320,0
+ARB.US,D,20211005,000000,25.8041,25.825,25.8041,25.825,180,0
+ARB.US,D,20211006,000000,25.8636,25.8636,25.8636,25.8636,151,0
+ARB.US,D,20211007,000000,25.8899,25.94,25.8899,25.8905,10379,0
+ARB.US,D,20211008,000000,25.93,25.93,25.9,25.925,1601,0
+ARB.US,D,20211011,000000,25.9198,25.9198,25.9198,25.9198,167,0
+ARB.US,D,20211012,000000,25.95,25.95,25.925,25.925,287,0
+ARB.US,D,20211013,000000,25.97,26,25.95,25.98,3442,0
+ARB.US,D,20211014,000000,25.99,26.03,25.95,25.95,1715,0
+ARB.US,D,20211015,000000,25.94,25.94,25.915,25.915,365,0
+ARB.US,D,20211018,000000,25.9,25.9,25.8478,25.8478,301,0
+ARB.US,D,20211019,000000,25.8,25.89,25.8,25.8665,1044,0
+ARB.US,D,20211020,000000,25.88,25.88,25.851,25.875,1172,0
+ARB.US,D,20211021,000000,25.98,25.98,25.97,25.97,331,0
+ARB.US,D,20211022,000000,26.17,26.17,25.95,25.955,2667,0
+ARB.US,D,20211025,000000,25.91,25.96,25.88,25.93,608,0
+ARB.US,D,20211026,000000,25.81,25.94,25.81,25.91,2035,0
+ARB.US,D,20211027,000000,25.9,25.9198,25.851,25.9198,1282,0
+ARB.US,D,20211028,000000,25.99,25.99,25.93,25.975,332,0
+ARB.US,D,20211029,000000,25.9961,25.9961,25.9961,25.9961,26,0
+ARB.US,D,20211101,000000,26.22,26.22,25.98,26.0254,6592,0
+ARB.US,D,20211102,000000,26.0454,26.0454,26.0454,26.0454,1,0
+ARB.US,D,20211103,000000,26.09,26.179,26.09,26.179,505,0
+ARB.US,D,20211104,000000,26.03,26.0625,26.02,26.0625,1149,0
+ARB.US,D,20211105,000000,26.04,26.11,26.04,26.1038,3002,0
+ARB.US,D,20211108,000000,26.12,26.15,25.991,26.053,10031,0
+ARB.US,D,20211109,000000,26.03,26.07,25.9701,26.0523,5201,0
+ARB.US,D,20211110,000000,26.04,26.07,26.0001,26.01,4114,0
+ARB.US,D,20211111,000000,25.87,26.09,25.87,26.0179,3573,0
+ARB.US,D,20211112,000000,26.05,26.06,26,26.057,3025,0
+ARB.US,D,20211115,000000,26.11,26.11,26.1,26.1,1206,0
+ARB.US,D,20211116,000000,26.065,26.065,26.065,26.065,83,0
+ARB.US,D,20211117,000000,26.0948,26.0948,26.0948,26.0948,24,0
+ARB.US,D,20211118,000000,26.05,26.0769,26.05,26.0769,960,0
+ARB.US,D,20211119,000000,26.035,26.035,26.035,26.035,50,0
+ARB.US,D,20211122,000000,26.03,26.03,26.01,26.01,396,0
+ARB.US,D,20211123,000000,26.19,26.19,26.04,26.11,3392,0
+ARB.US,D,20211124,000000,26.05,26.05,26.03,26.043,603,0
+ARB.US,D,20211126,000000,25.98,26.0202,25.98,26.0202,961,0
+ARB.US,D,20211129,000000,26,26.0246,26,26.0246,1017,0
+ARB.US,D,20211130,000000,26.02,26.02,25.9965,25.9965,201,0
+ARB.US,D,20211201,000000,26.09,26.09,25.9584,25.9584,1207,0
+ARB.US,D,20211202,000000,26.03,26.03,26.0103,26.0103,964,0
+ARB.US,D,20211203,000000,25.9,25.94,25.89,25.9369,2729,0
+ARB.US,D,20211206,000000,25.98,25.98,25.9549,25.9549,2000,0
+ARB.US,D,20211207,000000,26.01,26.01,25.95,25.9721,9210,0
+ARB.US,D,20211208,000000,26,26.0022,26,26.0022,1538,0
+ARB.US,D,20211209,000000,25.99,25.99,25.978,25.978,2473,0
+ARB.US,D,20211210,000000,26,26.05,26,26.025,14321,0
+ARB.US,D,20211213,000000,25.99,26.02,25.91,26.0009,6614,0
+ARB.US,D,20211214,000000,26,26.02,25.9603,25.9603,1253,0
+ARB.US,D,20211215,000000,25.96,26.06,25.96,26.0412,1300,0
+ARB.US,D,20211216,000000,26.02,26.02,25.951,25.951,6603,0
+ARB.US,D,20211217,000000,26,26.8749,25.97,26.8749,350491,0
+ARB.US,D,20211220,000000,25.92,26.05,25.92,26,3563,0
+ARB.US,D,20211221,000000,25.95,26.0052,25.92,26.0052,798,0
+ARB.US,D,20211222,000000,26.0991,26.11,26.0849,26.0849,881,0
+ARB.US,D,20211223,000000,26.08,26.1006,26.08,26.1006,1858,0
+ARB.US,D,20211227,000000,26.0999,26.15,26.055,26.1425,1013,0
+ARB.US,D,20211228,000000,26.1,26.13,26.1,26.1,950,0
+ARB.US,D,20211229,000000,26.09,26.12,26.09,26.12,3420,0
+ARB.US,D,20211230,000000,26.12,26.14,26.11,26.112,983,0
+ARB.US,D,20211231,000000,26.11,26.14,26.11,26.14,531,0
+ARB.US,D,20220103,000000,26.1056,26.1056,26.1056,26.1056,97,0
+ARB.US,D,20220104,000000,26.12,26.12,26.1086,26.1086,424,0
+ARB.US,D,20220105,000000,26.16,26.16,26.1505,26.1505,314,0
+ARB.US,D,20220106,000000,26.2,26.2,26.1727,26.1727,544,0
+ARB.US,D,20220107,000000,26.16,26.1999,26.1,26.1237,8438,0
+ARB.US,D,20220110,000000,26.03,26.1419,26.03,26.1419,1742,0
+ARB.US,D,20220111,000000,26.15,26.15,26.09,26.1153,15633,0
+ARB.US,D,20220112,000000,26.14,26.14,26.05,26.0746,1606,0
+ARB.US,D,20220113,000000,26.06,26.06,26.04,26.04,1698,0
+ARB.US,D,20220114,000000,26.03,26.0306,26.03,26.0306,4021,0
+ARB.US,D,20220118,000000,25.99,25.99,25.94,25.94,2425,0
+ARB.US,D,20220119,000000,25.99,26.0198,25.9898,25.9955,705,0
+ARB.US,D,20220120,000000,26.05,26.05,25.9689,25.9689,795,0
+ARB.US,D,20220121,000000,26.05,26.05,26.0097,26.0097,301,0
+ARB.US,D,20220124,000000,25.946,26.0692,25.946,26.0692,812,0
+ARB.US,D,20220125,000000,25.98,26.0299,25.969,26.0265,394,0
+ARB.US,D,20220126,000000,26.015,26.015,25.91,25.91,431,0
+ARB.US,D,20220127,000000,26.11,26.11,26.0633,26.0633,384,0
+ARB.US,D,20220128,000000,26.19,26.19,26.025,26.1132,1095,0
+ARB.US,D,20220131,000000,26.1399,26.1852,26.1399,26.1852,563,0
+ARB.US,D,20220201,000000,26.2104,26.2198,26.2104,26.2152,207,0
+ARB.US,D,20220202,000000,26.26,26.26,26.2154,26.2154,3090,0
+ARB.US,D,20220203,000000,26.24,26.6356,26.2102,26.2295,1331818,0
+ARB.US,D,20220204,000000,26.215,26.36,26.195,26.215,457549,0
+ARB.US,D,20220207,000000,26.27,26.375,26.2193,26.2193,79555,0
+ARB.US,D,20220208,000000,26.27,26.32,26.21,26.21,382005,0
+ARB.US,D,20220209,000000,26.29,26.29,26.27,26.2727,4937,0
+ARB.US,D,20220210,000000,26.305,26.3673,26.29,26.3673,2942,0
+ARB.US,D,20220211,000000,26.22,26.36,26.22,26.28,5612,0
+ARB.US,D,20220214,000000,26.275,26.29,26.2,26.2488,5245,0
+ARB.US,D,20220215,000000,26.315,26.36,26.27,26.2842,3920,0
+ARB.US,D,20220216,000000,26.33,26.37,26.33,26.33,10980,0
+ARB.US,D,20220217,000000,26.2997,26.34,26.29,26.2995,5384,0
+ARB.US,D,20220218,000000,26.2501,26.32,26.25,26.29,4384,0
+ARB.US,D,20220222,000000,26.26,26.2609,26.23,26.2609,6733,0
+ARB.US,D,20220223,000000,26.42,26.42,26.28,26.298,6733,0
+ARB.US,D,20220224,000000,26.19,26.3268,26.19,26.3268,2586,0
+ARB.US,D,20220225,000000,26.5,26.5,26.2709,26.3835,4878,0
+ARB.US,D,20220228,000000,26.3,26.36,26.3,26.3447,4141,0
+ARB.US,D,20220301,000000,26.3759,26.3759,26.3,26.3644,2382,0
+ARB.US,D,20220302,000000,26.35,26.42,26.32,26.3695,4668,0
+ARB.US,D,20220303,000000,26.335,26.3436,26.3,26.3309,7062,0
+ARB.US,D,20220304,000000,26.3444,26.42,26.3209,26.3728,3160,0
+ARB.US,D,20220307,000000,26.325,26.36,26.245,26.2633,2453,0
+ARB.US,D,20220308,000000,26.33,26.405,26.259,26.2905,20520,0
+ARB.US,D,20220309,000000,26.65,26.65,26.34,26.3842,19929,0
+ARB.US,D,20220310,000000,26.2401,26.44,26.2401,26.4049,4993,0
+ARB.US,D,20220311,000000,26.33,26.3999,26.33,26.3441,5357,0
+ARB.US,D,20220314,000000,26.35,26.41,26.3101,26.41,2772,0
+ARB.US,D,20220315,000000,26.41,26.41,26.29,26.3551,3490,0
+ARB.US,D,20220316,000000,26.295,26.66,26.25,26.3808,24978,0
+ARB.US,D,20220317,000000,26.29,26.39,26.29,26.331,6239,0
+ARB.US,D,20220318,000000,26.32,26.395,26.32,26.385,2748,0
+ARB.US,D,20220321,000000,26.37,26.389,26.315,26.35,9064,0
+ARB.US,D,20220322,000000,26.32,26.43,26.31,26.3938,6431,0
+ARB.US,D,20220323,000000,26.36,26.4,26.32,26.355,3186,0
+ARB.US,D,20220324,000000,26.36,26.46,26.36,26.4,14329,0
+ARB.US,D,20220325,000000,26.42,26.47,26.38,26.4417,6362,0
+ARB.US,D,20220328,000000,26.46,26.4677,26.4,26.4677,2316,0
+ARB.US,D,20220329,000000,26.4805,26.4979,26.42,26.4979,1207,0
+ARB.US,D,20220330,000000,26.46,26.5199,26.46,26.4799,6481,0
+ARB.US,D,20220331,000000,26.5169,26.55,26.49,26.51,3527,0
+ARB.US,D,20220401,000000,26.565,26.61,26.565,26.5908,7915,0
+ARB.US,D,20220404,000000,26.3,26.5957,26.05,26.5957,3192,0
+ARB.US,D,20220405,000000,26.55,26.57,26.54,26.5627,1885,0
+ARB.US,D,20220406,000000,26.58,26.59,26.54,26.5695,2057,0
+ARB.US,D,20220407,000000,26.61,26.61,26.5834,26.595,2853,0
+ARB.US,D,20220408,000000,26.56,26.575,26.55,26.575,10551,0
+ARB.US,D,20220411,000000,26.54,26.58,26.51,26.5125,10337,0
+ARB.US,D,20220412,000000,26.565,26.565,26.49,26.5376,4900,0
+ARB.US,D,20220413,000000,26.54,26.5707,26.54,26.5707,1530,0
+ARB.US,D,20220414,000000,26.575,26.585,26.55,26.575,6709,0
+ARB.US,D,20220418,000000,26.59,26.59,26.54,26.555,4788,0
+ARB.US,D,20220419,000000,26.5998,26.6,26.57,26.6,11198,0
+ARB.US,D,20220420,000000,26.59,26.63,26.57,26.5931,9014,0
+ARB.US,D,20220421,000000,26.59,26.62,26.51,26.52,6402,0
+ARB.US,D,20220422,000000,26.52,26.53,26.47,26.51,12949,0
+ARB.US,D,20220425,000000,26.48,26.5,26.47,26.4901,3431,0
+ARB.US,D,20220426,000000,26.45,26.47,26.4,26.4,8480,0
+ARB.US,D,20220427,000000,26.4,26.41,26.39,26.3922,5777,0
+ARB.US,D,20220428,000000,26.39,26.4152,26.39,26.4152,1400,0
+ARB.US,D,20220429,000000,26.38,26.38,26.3448,26.3448,965,0
+ARB.US,D,20220502,000000,26.38,26.43,26.33,26.43,10411,0
+ARB.US,D,20220503,000000,26.4,26.4,26.33,26.3301,4629,0
+ARB.US,D,20220504,000000,26.35,26.405,26.32,26.405,2463,0
+ARB.US,D,20220505,000000,26.35,26.37,26.29,26.3452,2599,0
+ARB.US,D,20220506,000000,26.29,26.33,26.25,26.33,3805,0
+ARB.US,D,20220509,000000,26.09,26.0904,26.01,26.0148,5159,0
+ARB.US,D,20220510,000000,26.13,26.195,25.97,26.0656,5288,0
+ARB.US,D,20220511,000000,25.93,26.09,25.93,25.9523,7317,0
+ARB.US,D,20220512,000000,25.95,25.9583,25.85,25.9285,8495,0
+ARB.US,D,20220513,000000,25.8318,25.89,25.79,25.8,2940,0
+ARB.US,D,20220516,000000,25.75,25.8094,25.74,25.7739,9700,0
+ARB.US,D,20220517,000000,24.59,25.97,24.59,25.97,5398,0
+ARB.US,D,20220518,000000,25.87,25.91,25.8167,25.8167,7754,0
+ARB.US,D,20220519,000000,25.86,25.86,25.81,25.84,2887,0
+ARB.US,D,20220520,000000,25.91,25.91,25.75,25.841,4621,0
+ARB.US,D,20220523,000000,26.17,26.17,25.875,25.9405,6944,0
+ARB.US,D,20220524,000000,25.95,25.95,25.88,25.9451,964,0
+ARB.US,D,20220525,000000,25.975,26.0234,25.975,26.0234,980,0
+ARB.US,D,20220526,000000,26.04,26.14,26.04,26.125,7333,0
+ARB.US,D,20220527,000000,26.14,26.185,26.14,26.1803,7608,0
+ARB.US,D,20220531,000000,26.15,26.2,26.15,26.1697,2909,0
+ARB.US,D,20220601,000000,26.14,26.2,26.12,26.14,4517,0
+ARB.US,D,20220602,000000,26.15,26.3007,26.15,26.3007,8036,0
+ARB.US,D,20220603,000000,26.22,26.3,26.22,26.2622,3903,0
+ARB.US,D,20220606,000000,26.17,26.17,26.11,26.1443,2291,0
+ARB.US,D,20220607,000000,26.13,26.18,26.13,26.18,4046,0
+ARB.US,D,20220608,000000,26.18,26.18,26.1421,26.1421,3266,0
+ARB.US,D,20220609,000000,26.12,26.175,26.05,26.05,3487,0
+ARB.US,D,20220610,000000,26.035,26.11,26.01,26.02,8367,0
+ARB.US,D,20220613,000000,25.95,25.95,25.74,25.7522,4973,0
+ARB.US,D,20220614,000000,25.72,25.72,25.62,25.6671,26420,0
+ARB.US,D,20220615,000000,25.65,25.7599,25.65,25.7599,3868,0
+ARB.US,D,20220616,000000,25.59,25.59,25.46,25.5028,27270,0
+ARB.US,D,20220617,000000,25.615,25.71,25.61,25.7035,11905,0
+ARB.US,D,20220621,000000,26.09,26.09,25.8102,25.8439,3694,0
+ARB.US,D,20220622,000000,25.8201,25.865,25.8201,25.8534,2933,0
+ARB.US,D,20220623,000000,25.89,25.91,25.85,25.9033,4429,0
+ARB.US,D,20220624,000000,25.99,26.09,25.99,26.08,4191,0
+ARB.US,D,20220627,000000,26.1,26.1266,26.06,26.07,7090,0
+ARB.US,D,20220628,000000,26.145,26.145,26.07,26.07,4432,0
+ARB.US,D,20220629,000000,26.13,26.13,26.04,26.0651,2179,0
+ARB.US,D,20220630,000000,26.05,26.0998,26.04,26.0904,6676,0
+ARB.US,D,20220701,000000,26.09,26.1153,26.0899,26.1153,4094,0
+ARB.US,D,20220705,000000,26.05,26.115,26.015,26.115,4953,0
+ARB.US,D,20220706,000000,26.125,26.175,26.1,26.1665,2587,0
+ARB.US,D,20220707,000000,26.24,26.2845,26.24,26.2845,2381,0
+ARB.US,D,20220708,000000,26.07,26.2357,26.07,26.2357,822,0
+ARB.US,D,20220711,000000,26.18,26.213,26.11,26.1622,3461,0
+ARB.US,D,20220712,000000,26.16,26.2147,26.14,26.1547,7423,0
+ARB.US,D,20220713,000000,25.98,26.2384,25.98,26.208,1228,0
+ARB.US,D,20220714,000000,25.99,26.1872,25.99,26.1872,2037,0
+ARB.US,D,20220715,000000,26.245,26.29,26.245,26.29,2382,0
+ARB.US,D,20220718,000000,26.3,26.4799,26.3,26.4,6282,0
+ARB.US,D,20220719,000000,26.485,26.53,26.33,26.491,9371,0
+ARB.US,D,20220720,000000,26.5,26.505,26.47,26.4882,1758,0
+ARB.US,D,20220721,000000,26.45,26.525,26.45,26.525,1157,0
+ARB.US,D,20220722,000000,26.48,26.48,26.4,26.4452,4770,0
+ARB.US,D,20220725,000000,26.47,26.52,26.46,26.4913,7508,0
+ARB.US,D,20220726,000000,26.4,26.4799,26.4,26.44,5582,0
+ARB.US,D,20220727,000000,26.47,26.58,26.44,26.58,13769,0
+ARB.US,D,20220728,000000,26.49,26.5799,26.49,26.55,3703,0
+ARB.US,D,20220729,000000,26.53,26.5796,26.51,26.54,8494,0
+ARB.US,D,20220801,000000,26.535,26.56,26.5019,26.5201,8194,0
+ARB.US,D,20220802,000000,26.57,26.57,26.53,26.5457,50123,0
+ARB.US,D,20220803,000000,26.68,26.779,26.68,26.779,7870,0
+ARB.US,D,20220804,000000,26.67,26.78,26.67,26.7292,30624,0
+ARB.US,D,20220805,000000,26.7401,26.7949,26.74,26.7949,2780,0
+ARB.US,D,20220808,000000,26.8,26.8,26.7837,26.7837,2439,0
+ARB.US,D,20220809,000000,26.91,26.91,26.8518,26.885,12205,0
+ARB.US,D,20220810,000000,26.97,27,26.93,26.95,8952,0
+ARB.US,D,20220811,000000,26.94,26.999,26.9,26.9375,2286,0
+ARB.US,D,20220812,000000,26.95,26.9999,26.94,26.99,10462,0
+ARB.US,D,20220815,000000,26.975,27.09,26.975,27.09,4701,0
+ARB.US,D,20220816,000000,27.07,27.09,27.03,27.06,6267,0
+ARB.US,D,20220817,000000,27.02,27.09,27.02,27.05,10413,0
+ARB.US,D,20220818,000000,27.05,27.05,27,27.03,8806,0
+ARB.US,D,20220819,000000,26.9714,27.03,26.9714,27.03,1297,0
+ARB.US,D,20220822,000000,26.98,27,26.93,26.99,8174,0
+ARB.US,D,20220823,000000,26.85,27,26.85,26.905,1083,0
+ARB.US,D,20220824,000000,26.93,26.94,26.9,26.9,2046,0
+ARB.US,D,20220825,000000,26.96,27.01,26.91,27.01,3974,0
+ARB.US,D,20220826,000000,26.93,26.93,26.887,26.887,3474,0
+ARB.US,D,20220829,000000,26.8219,26.92,26.8219,26.85,4448,0
+ARB.US,D,20220830,000000,26.89,26.91,26.85,26.88,1919,0
+ARB.US,D,20220831,000000,26.871,26.871,26.83,26.8313,2238,0
+ARB.US,D,20220901,000000,26.81,26.87,26.8001,26.87,3988,0
+ARB.US,D,20220902,000000,26.86,26.87,26.79,26.7957,31461,0
+ARB.US,D,20220906,000000,26.78,26.83,26.741,26.7867,13645,0
+ARB.US,D,20220907,000000,26.86,26.9,26.86,26.8991,5383,0
+ARB.US,D,20220908,000000,26.92,26.9468,26.87,26.9468,15556,0
+ARB.US,D,20220909,000000,26.96,27.02,26.96,26.9994,4576,0
+ARB.US,D,20220912,000000,26.991,27.05,26.98,27.0038,29578,0
+ARB.US,D,20220913,000000,26.73,26.98,26.73,26.9306,3014,0
+ARB.US,D,20220914,000000,26.92,26.9997,26.91,26.9629,8156,0
+ARB.US,D,20220915,000000,26.93,26.98,26.93,26.9383,3424,0
+ARB.US,D,20220916,000000,26.885,26.91,26.86,26.8739,4883,0
+ARB.US,D,20220919,000000,26.89,26.9,26.86,26.8785,5701,0
+ARB.US,D,20220920,000000,26.865,26.87,26.84,26.869,5229,0
+ARB.US,D,20220921,000000,26.89,26.8901,26.81,26.8234,16782,0
+ARB.US,D,20220922,000000,26.88,26.95,26.86,26.9101,65797,0
+ARB.US,D,20220923,000000,26.84,26.84,26.71,26.73,6833,0
+ARB.US,D,20220926,000000,26.78,26.79,26.7,26.7108,2249,0
+ARB.US,D,20220927,000000,26.82,26.82,26.62,26.7216,11425,0
+ARB.US,D,20220928,000000,26.77,26.822,26.77,26.8,3781,0
+ARB.US,D,20220929,000000,26.72,26.82,26.66,26.727,5334,0
+ARB.US,D,20220930,000000,26.71,26.7355,26.6381,26.6381,8571,0
+ARB.US,D,20221003,000000,26.71,26.75,26.69,26.7356,12854,0
+ARB.US,D,20221004,000000,26.85,26.899,26.83,26.8979,5308,0
+ARB.US,D,20221005,000000,26.83,26.8717,26.81,26.8555,149343,0
+ARB.US,D,20221006,000000,26.86,26.86,26.81,26.8115,3045,0
+ARB.US,D,20221007,000000,26.73,26.7842,26.7,26.745,8128,0
+ARB.US,D,20221010,000000,26.77,26.81,26.74,26.7867,4421,0
+ARB.US,D,20221011,000000,26.74,26.81,26.74,26.7494,19606,0
+ARB.US,D,20221012,000000,26.79,26.82,26.7645,26.82,6060,0
+ARB.US,D,20221013,000000,26.77,26.925,26.77,26.9,7019,0
+ARB.US,D,20221014,000000,26.6501,26.8974,26.6501,26.8806,2442,0
+ARB.US,D,20221017,000000,26.97,27,26.89,26.91,5012,0
+ARB.US,D,20221018,000000,26.66,26.97,26.66,26.9602,7608,0
+ARB.US,D,20221019,000000,26.902,26.94,26.89,26.9204,4246,0
+ARB.US,D,20221020,000000,26.98,26.98,26.91,26.9586,3650,0
+ARB.US,D,20221021,000000,26.92,27.01,26.9199,26.9752,5470,0
+ARB.US,D,20221024,000000,27.01,27.0484,27,27.0209,7036,0
+ARB.US,D,20221025,000000,27.05,27.1325,27.03,27.1138,9125,0
+ARB.US,D,20221026,000000,27.125,27.125,27.09,27.0901,2298,0
+ARB.US,D,20221027,000000,27.115,27.15,27.1101,27.12,3575,0
+ARB.US,D,20221028,000000,27.18,27.22,27.18,27.2109,2396,0
+ARB.US,D,20221031,000000,27.16,27.295,27.16,27.26,15336,0
+ARB.US,D,20221101,000000,27.41,27.41,27.25,27.27,1665,0
+ARB.US,D,20221102,000000,26.99,27.21,26.86,26.8781,16926,0
+ARB.US,D,20221103,000000,26.72,26.7215,26.7,26.71,10221,0
+ARB.US,D,20221104,000000,26.76,26.76,26.65,26.69,7643,0
+ARB.US,D,20221107,000000,26.7,26.74,26.66,26.6902,4306,0
+ARB.US,D,20221108,000000,26.67,26.7,26.63,26.64,7670,0
+ARB.US,D,20221109,000000,26.61,26.655,26.57,26.57,186178,0
+ARB.US,D,20221110,000000,26.72,26.7368,26.68,26.69,4010,0
+ARB.US,D,20221111,000000,26.6617,26.71,26.6615,26.692,2753,0
+ARB.US,D,20221114,000000,26.7,26.7,26.5,26.6355,5873,0
+ARB.US,D,20221115,000000,26.685,26.695,26.61,26.6547,4612,0
+ARB.US,D,20221116,000000,26.645,26.72,26.61,26.6421,72336,0
+ARB.US,D,20221117,000000,26.6365,26.6899,26.63,26.675,6278,0
+ARB.US,D,20221118,000000,26.7,26.7298,26.55,26.71,50818,0
+ARB.US,D,20221121,000000,26.77,26.77,26.671,26.74,12663,0
+ARB.US,D,20221122,000000,26.77,26.78,26.68,26.7412,24190,0
+ARB.US,D,20221123,000000,26.74,26.83,26.7301,26.7968,14102,0
+ARB.US,D,20221125,000000,26.78,27.8,26.51,26.745,15362,0
+ARB.US,D,20221128,000000,26.71,26.76,26.68,26.6896,3777,0
+ARB.US,D,20221129,000000,26.71,26.71,26.67,26.705,3307,0
+ARB.US,D,20221130,000000,26.665,26.7359,26.62,26.7359,7004,0
+ARB.US,D,20221201,000000,26.72,26.84,26.71,26.77,287936,0
+ARB.US,D,20221202,000000,26.695,26.78,26.695,26.7667,13990,0
+ARB.US,D,20221205,000000,26.685,26.7,26.67,26.6962,4321,0
+ARB.US,D,20221206,000000,26.87,26.87,26.63,26.6987,9364,0
+ARB.US,D,20221207,000000,26.73,26.73,26.651,26.705,5694,0
+ARB.US,D,20221208,000000,26.65,26.7199,26.631,26.675,3563,0
+ARB.US,D,20221209,000000,26.72,26.76,26.681,26.715,4273,0
+ARB.US,D,20221212,000000,26.775,26.82,26.775,26.8139,3894,0
+ARB.US,D,20221213,000000,26.52,26.84,26.52,26.7752,5150,0
+ARB.US,D,20221214,000000,26.8,26.8199,26.6801,26.7893,3963,0
+ARB.US,D,20221215,000000,25.72,25.7399,25.64,25.66,4620,0
+ARB.US,D,20221216,000000,25.6501,25.7491,25.62,25.7095,6302,0
+ARB.US,D,20221219,000000,25.71,25.71,25.59,25.6431,240239,0
+ARB.US,D,20221220,000000,25.69,25.7,25.64,25.7,8685,0
+ARB.US,D,20221221,000000,25.675,25.695,25.64,25.6633,4468,0
+ARB.US,D,20221222,000000,25.61,25.685,25.6,25.685,6305,0
+ARB.US,D,20221223,000000,25.7,25.72,25.66,25.715,22719,0
+ARB.US,D,20221227,000000,25.62,25.72,25.62,25.6931,2686,0
+ARB.US,D,20221228,000000,25.66,25.74,25.66,25.685,7907,0
+ARB.US,D,20221229,000000,25.7288,25.77,25.68,25.73,13391,0
+ARB.US,D,20221230,000000,25.7792,25.78,25.7,25.7593,34391,0
+ARB.US,D,20230103,000000,25.76,25.76,25.66,25.7369,25449,0
+ARB.US,D,20230104,000000,25.685,25.74,25.67,25.7255,11863,0
+ARB.US,D,20230105,000000,25.68,25.74,25.65,25.73,19989,0
+ARB.US,D,20230106,000000,25.7,26.05,25.7,25.7566,18859,0
+ARB.US,D,20230109,000000,25.96,25.96,25.67,25.71,426958,0
+ARB.US,D,20230110,000000,25.82,25.82,25.7,25.7587,8707,0
+ARB.US,D,20230111,000000,25.78,25.8,25.731,25.775,17540,0
+ARB.US,D,20230112,000000,25.775,25.78,25.73,25.7472,5127,0
+ARB.US,D,20230113,000000,25.74,25.77,25.6901,25.7539,18732,0
+ARB.US,D,20230117,000000,25.84,25.84,25.6701,25.6987,24174,0
+ARB.US,D,20230118,000000,25.7099,25.71,25.65,25.6746,2413,0
+ARB.US,D,20230119,000000,25.66,25.72,25.66,25.675,4290,0
+ARB.US,D,20230120,000000,25.65,25.73,25.65,25.715,8998,0
+ARB.US,D,20230123,000000,25.715,25.76,25.6905,25.7199,4408,0
+ARB.US,D,20230124,000000,25.69,25.74,25.65,25.68,22817,0
+ARB.US,D,20230125,000000,25.48,25.73,25.48,25.685,13922,0
+ARB.US,D,20230126,000000,25.62,25.67,25.5906,25.6223,5443,0
+ARB.US,D,20230127,000000,25.5701,25.64,25.56,25.585,9461,0
+ARB.US,D,20230130,000000,25.54,25.5999,25.48,25.53,771493,0
+ARB.US,D,20230131,000000,25.57,25.6184,25.53,25.5442,8984,0
+ARB.US,D,20230201,000000,25.59,25.67,25.49,25.6111,16387,0
+ARB.US,D,20230202,000000,25.46,25.6049,25.46,25.6049,1696,0
+ARB.US,D,20230203,000000,25.48,25.51,25.48,25.4936,1785,0
+ARB.US,D,20230206,000000,25.47,25.526,25.45,25.4904,9143,0
+ARB.US,D,20230207,000000,25.47,25.56,25.46,25.5449,3245,0
+ARB.US,D,20230208,000000,25.47,25.559,25.47,25.5199,4545,0
+ARB.US,D,20230209,000000,25.5,25.52,25.49,25.5102,2454,0
+ARB.US,D,20230210,000000,25.41,25.54,25.41,25.5,11048,0
+ARB.US,D,20230213,000000,25.61,25.61,25.55,25.5505,3330,0
+ARB.US,D,20230214,000000,25.55,25.59,25.5449,25.5449,1326,0
+ARB.US,D,20230215,000000,25.57,25.6,25.54,25.5455,4392,0
+ARB.US,D,20230216,000000,24.7581,25.6781,24.7581,25.602,12244,0
+ARB.US,D,20230217,000000,25.61,25.6275,25.61,25.6275,1097,0
+ARB.US,D,20230221,000000,25.56,25.71,25.56,25.66,554800,0
+ARB.US,D,20230222,000000,25.6,25.8099,25.6,25.7384,199989,0
+ARB.US,D,20230223,000000,25.84,25.85,25.71,25.7882,208909,0
+ARB.US,D,20230224,000000,25.75,25.8822,25.74,25.8383,34358,0
+ARB.US,D,20230227,000000,25.53,25.75,25.53,25.6806,32915,0
+ARB.US,D,20230228,000000,25.58,25.63,25.58,25.59,2286,0
+ARB.US,D,20230301,000000,25.41,25.5208,25.41,25.5208,7866,0
+ARB.US,D,20230302,000000,25.51,25.53,25.09,25.3997,303984,0
+ARB.US,D,20230303,000000,25.44,25.51,25.4,25.4454,18633,0
+ARB.US,D,20230306,000000,25.4281,25.4281,25.32,25.34,3476,0
+ARB.US,D,20230307,000000,25.36,25.4099,25.34,25.39,2674,0
+ARB.US,D,20230308,000000,25.43,25.43,25.37,25.4041,34792,0
+ARB.US,D,20230309,000000,25,25.43,25,25.3491,19644,0
+ARB.US,D,20230310,000000,25.18,25.26,25.1,25.2218,32472,0
+ARB.US,D,20230313,000000,24.9,25.0899,24.9,24.9248,13089,0
+ARB.US,D,20230314,000000,25.0401,25.07,25.01,25.04,200854,0
+ARB.US,D,20230315,000000,24.98,25.065,24.98,25.0612,2187,0
+ARB.US,D,20230316,000000,25.03,25.1,25.03,25.085,3636,0
+ARB.US,D,20230317,000000,25.03,25.03,24.9715,24.9715,2196,0
+ARB.US,D,20230320,000000,24.98,24.985,24.95,24.9572,2504,0
+ARB.US,D,20230321,000000,25.01,25.08,25,25.0546,6811,0
+ARB.US,D,20230322,000000,24.99,25.05,24.9543,24.9543,5164,0
+ARB.US,D,20230323,000000,24.635,25.035,24.5,24.9941,16266,0
+ARB.US,D,20230324,000000,25.005,25.119,25.005,25.08,26004,0
+ARB.US,D,20230327,000000,25.19,25.31,25.19,25.2737,30720,0
+ARB.US,D,20230328,000000,25.2663,25.28,25.24,25.27,1381,0
+ARB.US,D,20230329,000000,25.3296,25.3296,25.2903,25.3185,5049,0
+ARB.US,D,20230330,000000,25.43,25.4587,25.4,25.4401,4945,0
+ARB.US,D,20230331,000000,25.33,25.38,25.296,25.3611,12028,0
+ARB.US,D,20230403,000000,25.38,25.45,25.355,25.3834,35637,0
+ARB.US,D,20230404,000000,25.33,25.47,25.33,25.44,76799,0
+ARB.US,D,20230405,000000,25.4113,25.45,25.34,25.42,16061,0
+ARB.US,D,20230406,000000,25.47,25.47,25.41,25.41,7831,0
+ARB.US,D,20230410,000000,25.34,25.495,25.34,25.495,5930,0
+ARB.US,D,20230411,000000,25.56,25.56,25.4901,25.55,9728,0
+ARB.US,D,20230412,000000,25.54,25.58,25.5316,25.555,1632,0
+ARB.US,D,20230413,000000,25.575,25.67,25.575,25.6346,4428,0
+ARB.US,D,20230414,000000,25.53,25.69,25.53,25.64,79954,0
+ARB.US,D,20230417,000000,25.57,25.77,25.57,25.7674,9761,0
+ARB.US,D,20230418,000000,25.77,25.77,25.6827,25.6966,6488,0
+ARB.US,D,20230419,000000,25.705,25.79,25.705,25.76,6622,0
+ARB.US,D,20230420,000000,25.78,25.78,25.72,25.75,1939,0
+ARB.US,D,20230421,000000,25.79,25.79,25.75,25.75,1523,0
+ARB.US,D,20230424,000000,25.73,25.74,25.7001,25.74,1032,0
+ARB.US,D,20230425,000000,25.7,25.7,25.63,25.64,7113,0
+ARB.US,D,20230426,000000,25.65,25.65,25.62,25.6373,3060,0
+ARB.US,D,20230427,000000,25.58,25.66,25.58,25.66,2226,0
+ARB.US,D,20230428,000000,25.66,25.67,25.56,25.61,12043,0
+ARB.US,D,20230501,000000,25.62,25.63,25.57,25.6285,4030,0
+ARB.US,D,20230502,000000,25.61,25.62,25.55,25.5595,4223,0
+ARB.US,D,20230503,000000,25.56,25.57,25.4608,25.4608,2579,0
+ARB.US,D,20230504,000000,25.1307,25.2394,25.13,25.204,5840,0
+ARB.US,D,20230505,000000,25.256,25.31,25.15,25.24,2100,0
+ARB.US,D,20230508,000000,25.13,25.155,25.13,25.14,2582,0
+ARB.US,D,20230509,000000,25.21,25.22,25.15,25.2064,3369,0
+ARB.US,D,20230510,000000,25.24,25.24,25.125,25.1581,2077,0
+ARB.US,D,20230511,000000,25.065,25.105,24.97,25.05,54114,0
+ARB.US,D,20230512,000000,25.21,25.21,24.95,25.0484,79871,0
+ARB.US,D,20230515,000000,24.99,25.08,24.99,25.0753,16064,0
+ARB.US,D,20230516,000000,24.88,24.88,24.74,24.8388,6825,0
+ARB.US,D,20230517,000000,24.79,24.85,24.77,24.82,6359,0
+ARB.US,D,20230518,000000,24.775,24.81,24.75,24.81,2403,0
+ARB.US,D,20230519,000000,24.7601,24.79,24.75,24.7663,12878,0
+ARB.US,D,20230522,000000,24.75,24.764,24.71,24.71,35317,0
+ARB.US,D,20230523,000000,24.64,24.85,24.64,24.83,11747,0
+ARB.US,D,20230524,000000,24.75,24.87,24.75,24.81,2855,0
+ARB.US,D,20230525,000000,24.81,24.815,24.8097,24.8097,1404,0
+ARB.US,D,20230526,000000,24.79,24.81,24.751,24.7585,1696,0
+ARB.US,D,20230530,000000,24.6901,24.77,24.6901,24.77,1359,0
+ARB.US,D,20230531,000000,24.785,25.38,24.785,25.38,11354,0
+ARB.US,D,20230601,000000,24.9,24.9,24.84,24.8681,3232,0
+ARB.US,D,20230602,000000,24.9281,24.93,24.8701,24.93,1448,0
+ARB.US,D,20230605,000000,24.96,24.96,24.88,24.94,178847,0
+ARB.US,D,20230606,000000,24.94,24.98,24.91,24.955,3075,0
+ARB.US,D,20230607,000000,25.1,25.1,24.955,25.0153,8155,0
+ARB.US,D,20230608,000000,25,25.02,24.95,25,15742,0
+ARB.US,D,20230609,000000,25.09,25.09,24.92,24.96,8151,0
+ARB.US,D,20230612,000000,24.96,25.0058,24.95,25.0058,19926,0
+ARB.US,D,20230613,000000,25.02,25.09,25.02,25.0833,6698,0
+ARB.US,D,20230614,000000,25.01,25.09,25.01,25.0292,35073,0
+ARB.US,D,20230615,000000,24.98,25.1563,24.98,25.12,9843,0
+ARB.US,D,20230616,000000,25.25,25.27,25.2,25.2629,7973,0
+ARB.US,D,20230620,000000,25.75,25.75,25.24,25.2485,8577,0
+ARB.US,D,20230621,000000,25.3,25.3,25.27,25.3,12906,0
+ARB.US,D,20230622,000000,25.215,25.3,25.19,25.2369,12472,0
+ARB.US,D,20230623,000000,25.24,25.28,25.205,25.212,17872,0
+ARB.US,D,20230626,000000,25.19,25.25,25.18,25.25,13430,0
+ARB.US,D,20230627,000000,25.2834,25.4,25.28,25.3875,54035,0
+ARB.US,D,20230628,000000,25.3,25.43,25.3,25.36,30189,0
+ARB.US,D,20230629,000000,25.3783,25.4189,25.34,25.4056,3040,0
+ARB.US,D,20230630,000000,25.4,25.5,25.4,25.47,24163,0
+ARB.US,D,20230703,000000,25.43,25.5,25.4229,25.4229,5068,0
+ARB.US,D,20230705,000000,25.31,25.48,25.31,25.4673,5020,0
+ARB.US,D,20230706,000000,25.43,25.54,25.4101,25.52,204709,0
+ARB.US,D,20230707,000000,25.59,25.61,25.49,25.53,34718,0
+ARB.US,D,20230710,000000,25.525,25.54,25.5,25.5205,7221,0
+ARB.US,D,20230711,000000,25.48,25.59,25.46,25.59,2781,0
+ARB.US,D,20230712,000000,24.66,25.59,24.66,25.56,14493,0
+ARB.US,D,20230713,000000,25.5901,25.5901,25.5717,25.58,940,0
+ARB.US,D,20230714,000000,25.58,25.6097,25.54,25.5901,7026,0
+ARB.US,D,20230717,000000,25.53,25.6899,25.53,25.6412,7455,0
+ARB.US,D,20230718,000000,25.6306,25.65,24.8823,25.64,9126,0
+ARB.US,D,20230719,000000,25.68,25.68,25.63,25.63,6124,0
+ARB.US,D,20230720,000000,25.6099,25.61,25.55,25.57,4280,0
+ARB.US,D,20230721,000000,25.56,25.589,25.52,25.5223,2692,0
+ARB.US,D,20230724,000000,25.45,25.56,25.45,25.5277,11495,0
+ARB.US,D,20230725,000000,25.4411,25.51,25.4411,25.4699,5515,0
+ARB.US,D,20230726,000000,25.38,25.54,25.38,25.51,5527,0
+ARB.US,D,20230727,000000,25.578,25.578,25.49,25.49,8040,0
+ARB.US,D,20230728,000000,25.586,25.63,25.58,25.5999,2437,0
+ARB.US,D,20230731,000000,25.6014,25.63,25.6014,25.6165,1724,0
+ARB.US,D,20230801,000000,25.61,25.67,25.61,25.6549,2331,0
+ARB.US,D,20230802,000000,25.6306,25.6898,25.6306,25.6548,7425,0
+ARB.US,D,20230803,000000,25.63,25.64,25.6101,25.63,3175,0
+ARB.US,D,20230804,000000,25.64,25.6599,25.64,25.6487,5357,0
+ARB.US,D,20230807,000000,25.65,25.69,25.6401,25.675,3597,0
+ARB.US,D,20230808,000000,25.759,25.7655,25.71,25.7655,1185,0
+ARB.US,D,20230809,000000,25.76,25.76,25.76,25.76,487,0
+ARB.US,D,20230810,000000,25.67,25.76,25.67,25.74,3870,0
+ARB.US,D,20230811,000000,25.68,25.76,25.65,25.74,3082,0
+ARB.US,D,20230814,000000,25.765,25.765,25.74,25.7469,1599,0
+ARB.US,D,20230815,000000,25.74,25.78,25.74,25.74,6774,0
+ARB.US,D,20230816,000000,25.69,25.73,25.69,25.6902,7992,0
+ARB.US,D,20230817,000000,25.7101,25.725,25.68,25.7194,2073,0
+ARB.US,D,20230818,000000,25.72,25.74,25.72,25.74,852,0
+ARB.US,D,20230821,000000,25.56,25.8,25.56,25.8,6280,0
+ARB.US,D,20230822,000000,25.74,25.85,25.74,25.8497,2719,0
+ARB.US,D,20230823,000000,25.77,25.92,25.77,25.92,1232,0
+ARB.US,D,20230824,000000,25.85,25.8989,25.831,25.879,6432,0
+ARB.US,D,20230825,000000,25.8859,25.9599,25.8859,25.9225,5052,0
+ARB.US,D,20230828,000000,26.03,26.05,26.01,26.02,2131,0
+ARB.US,D,20230829,000000,25.99,26.07,25.99,26.0505,3157,0
+ARB.US,D,20230830,000000,26.07,26.07,26.0218,26.0218,13011,0
+ARB.US,D,20230831,000000,26.07,26.07,26.0239,26.0466,567,0
+ARB.US,D,20230901,000000,26.01,26.1009,26.01,26.08,2995,0
+ARB.US,D,20230905,000000,26.0665,26.1,26.0501,26.0707,3233,0
+ARB.US,D,20230906,000000,26.06,26.12,26.06,26.118,2175,0
+ARB.US,D,20230907,000000,26,26.14,26,26.0943,2646,0
+ARB.US,D,20230908,000000,26.01,26.14,26.01,26.1201,2919,0
+ARB.US,D,20230911,000000,26.1216,26.1461,26.1216,26.135,8660,0
+ARB.US,D,20230912,000000,26.17,26.2094,26.1403,26.2,3930,0
+ARB.US,D,20230913,000000,26.13,26.15,26.12,26.15,977,0
+ARB.US,D,20230914,000000,26.13,26.1799,26.13,26.17,1292,0
+ARB.US,D,20230915,000000,26.18,26.19,26.14,26.1615,1565,0
+ARB.US,D,20230918,000000,26.1302,26.2,26.1302,26.16,12672,0
+ARB.US,D,20230919,000000,26.14,26.1859,26.14,26.1859,10643,0
+ARB.US,D,20230920,000000,26.19,26.22,26.07,26.14,10602,0
+ARB.US,D,20230921,000000,26.18,26.2082,26.13,26.1505,4028,0
+ARB.US,D,20230922,000000,26.25,26.25,26.21,26.21,4133,0
+ARB.US,D,20230925,000000,26.17,26.27,26.17,26.25,2738,0
+ARB.US,D,20230926,000000,26.22,26.31,26.21,26.2398,9731,0
+ARB.US,D,20230927,000000,26.21,26.2392,26.18,26.2116,6218,0
+ARB.US,D,20230928,000000,26.22,26.27,26.21,26.24,5542,0
+ARB.US,D,20230929,000000,26.22,26.25,26.19,26.25,5087,0
+ARB.US,D,20231002,000000,26.2373,26.2373,26.18,26.2092,5018,0
+ARB.US,D,20231003,000000,26.18,26.22,26.18,26.2125,7727,0
+ARB.US,D,20231004,000000,26.25,26.29,26.21,26.24,64999,0
+ARB.US,D,20231005,000000,26.21,26.26,26.21,26.24,7627,0
+ARB.US,D,20231006,000000,26.13,26.2699,26.13,26.19,10540,0
+ARB.US,D,20231009,000000,26.21,26.2706,26.21,26.27,2283,0
+ARB.US,D,20231010,000000,26.2929,26.2929,26.26,26.29,3197,0
+ARB.US,D,20231011,000000,26.27,26.29,26.24,26.29,3510,0
+ARB.US,D,20231012,000000,26.2301,26.255,26.21,26.25,3774,0
+ARB.US,D,20231013,000000,26.25,26.27,26.15,26.1524,51296,0
+ARB.US,D,20231016,000000,26.24,26.245,26.24,26.245,1246,0
+ARB.US,D,20231017,000000,26.25,26.3,26.25,26.2761,4303,0
+ARB.US,D,20231018,000000,26.29,26.3261,26.25,26.2799,5609,0
+ARB.US,D,20231019,000000,26.22,26.28,26.22,26.245,2709,0
+ARB.US,D,20231020,000000,26.265,26.265,26.23,26.23,822,0
+ARB.US,D,20231023,000000,26.245,26.285,26.245,26.285,831,0
+ARB.US,D,20231024,000000,26.2999,26.2999,26.24,26.24,4431,0
+ARB.US,D,20231025,000000,26.2078,26.2125,26.17,26.195,1951,0
+ARB.US,D,20231026,000000,26.1601,26.2219,26.1601,26.2,1949,0
+ARB.US,D,20231027,000000,26.1945,26.1945,26.1406,26.15,1960,0
+ARB.US,D,20231030,000000,26.19,26.26,26.19,26.26,1856,0
+ARB.US,D,20231031,000000,26.276,26.2799,26.21,26.24,1903,0
+ARB.US,D,20231101,000000,26.215,26.3,26.2,26.2535,6768,0
+ARB.US,D,20231102,000000,26.24,26.26,26.2,26.23,5019,0
+ARB.US,D,20231103,000000,26.309,26.3299,26.28,26.285,3573,0
+ARB.US,D,20231106,000000,26.23,26.34,26.23,26.34,4150,0
+ARB.US,D,20231107,000000,26.25,26.25,26.2,26.24,4955,0
+ARB.US,D,20231108,000000,26.235,26.2686,26.2265,26.2272,2128,0
+ARB.US,D,20231109,000000,26.275,26.275,26.1801,26.226,2712,0
+ARB.US,D,20231110,000000,26.197,26.2585,26.19,26.235,2381,0
+ARB.US,D,20231113,000000,26.25,26.25,26.15,26.21,9266,0
+ARB.US,D,20231114,000000,26.3179,26.32,26.26,26.295,3469,0
+ARB.US,D,20231115,000000,26.345,26.39,26.28,26.28,3553,0
+ARB.US,D,20231116,000000,26.325,26.3581,26.29,26.3103,3385,0
+ARB.US,D,20231117,000000,26.45,26.45,26.3991,26.42,1993,0
+ARB.US,D,20231120,000000,26.3856,26.43,26.3856,26.4082,1804,0
+ARB.US,D,20231121,000000,26.425,26.46,26.39,26.42,3952,0
+ARB.US,D,20231122,000000,26.43,26.46,26.41,26.45,215812,0
+ARB.US,D,20231124,000000,26.45,26.4841,26.45,26.4841,1333,0
+ARB.US,D,20231127,000000,26.47,26.5052,26.46,26.4626,3695,0
+ARB.US,D,20231128,000000,26.47,26.5194,26.45,26.4748,3552,0
+ARB.US,D,20231129,000000,26.47,26.4957,26.41,26.4404,2485,0
+ARB.US,D,20231130,000000,26.44,26.4721,26.43,26.4475,1930,0
+ARB.US,D,20231201,000000,26.4478,26.4873,26.429,26.4332,30143,0
+ARB.US,D,20231204,000000,26.4623,26.52,26.4623,26.47,9360,0
+ARB.US,D,20231205,000000,26.4777,26.5099,26.4501,26.4849,1443,0
+ARB.US,D,20231206,000000,26.4826,26.4899,26.4301,26.4488,2959,0
+ARB.US,D,20231207,000000,26.475,26.475,26.41,26.4351,1573,0
+ARB.US,D,20231208,000000,26.445,26.47,26.445,26.47,5174,0
+ARB.US,D,20231211,000000,26.47,26.53,26.47,26.49,1356,0
+ARB.US,D,20231212,000000,26.48,26.62,26.48,26.575,5547,0
+ARB.US,D,20231213,000000,26.595,26.67,26.595,26.67,13659,0
+ARB.US,D,20231214,000000,26.65,26.65,26.57,26.63,4091,0
+ARB.US,D,20231215,000000,26.688,26.688,26.6471,26.6471,2477,0
+ARB.US,D,20231218,000000,26.6901,26.73,26.6901,26.7297,7488,0
+ARB.US,D,20231219,000000,26.8,26.81,26.78,26.7808,5951,0
+ARB.US,D,20231220,000000,26.73,26.785,26.73,26.7362,4127,0
+ARB.US,D,20231221,000000,26.71,26.81,26.71,26.7802,5382,0
+ARB.US,D,20231222,000000,26.73,26.81,26.73,26.7463,4005,0
+ARB.US,D,20231226,000000,26.83,26.85,26.79,26.8054,6585,0
+ARB.US,D,20231227,000000,26.8087,26.87,26.8087,26.8348,7835,0
+ARB.US,D,20231228,000000,26.75,26.8186,26.75,26.81,10339,0
+ARB.US,D,20231229,000000,26.73,26.81,26.73,26.75,4806,0
+ARB.US,D,20240102,000000,26.74,26.77,26.73,26.7509,6901,0
+ARB.US,D,20240103,000000,26.775,26.78,26.73,26.7459,4473,0
+ARB.US,D,20240104,000000,26.76,26.76,26.67,26.68,183954,0
+ARB.US,D,20240105,000000,26.74,26.76,26.73,26.76,22933,0
+ARB.US,D,20240108,000000,26.68,26.79,26.68,26.73,106172,0
+ARB.US,D,20240109,000000,26.75,26.76,26.73,26.744,105370,0
+ARB.US,D,20240110,000000,26.72,26.75,26.72,26.7448,2834,0
+ARB.US,D,20240111,000000,26.66,26.7899,26.66,26.76,12722,0
+ARB.US,D,20240112,000000,26.77,26.77,26.72,26.77,9703,0
+ARB.US,D,20240116,000000,26.746,26.746,26.65,26.6978,8375,0
+ARB.US,D,20240117,000000,26.54,26.7,26.54,26.675,2300,0
+ARB.US,D,20240118,000000,26.755,26.79,26.72,26.78,18838,0
+ARB.US,D,20240119,000000,26.7679,26.8,26.74,26.775,3846,0
+ARB.US,D,20240122,000000,26.86,26.86,26.7641,26.7641,993,0
+ARB.US,D,20240123,000000,26.775,26.7861,26.73,26.7332,1869,0
+ARB.US,D,20240124,000000,26.76,26.8288,26.73,26.7325,6193,0
+ARB.US,D,20240125,000000,26.76,26.7983,26.75,26.7749,5990,0
+ARB.US,D,20240126,000000,26.7319,26.7739,26.73,26.7493,1083,0
+ARB.US,D,20240129,000000,26.7002,26.73,26.7,26.7215,6752,0
+ARB.US,D,20240130,000000,26.77,26.77,26.69,26.7011,1516,0
+ARB.US,D,20240131,000000,26.6616,26.685,26.6191,26.6191,1993,0
+ARB.US,D,20240201,000000,26.6554,26.66,26.59,26.6168,5895,0
+ARB.US,D,20240202,000000,26.58,26.63,26.5683,26.5983,4620,0
+ARB.US,D,20240205,000000,26.6,26.63,26.5499,26.5801,5808,0
+ARB.US,D,20240206,000000,26.604,26.64,26.6,26.6047,3928,0
+ARB.US,D,20240207,000000,26.625,26.67,26.61,26.641,19787,0
+ARB.US,D,20240208,000000,26.72,26.7397,26.71,26.712,14002,0
+ARB.US,D,20240209,000000,26.59,26.77,26.59,26.7593,23471,0
+ARB.US,D,20240212,000000,26.75,26.81,26.75,26.774,39301,0
+ARB.US,D,20240213,000000,26.6659,26.8,26.66,26.73,79999,0
+ARB.US,D,20240214,000000,26.74,26.7782,26.72,26.7782,7177,0
+ARB.US,D,20240215,000000,26.95,26.95,26.76,26.812,4485,0
+ARB.US,D,20240216,000000,26.72,26.895,26.72,26.76,58039,0
+ARB.US,D,20240220,000000,26.7,26.81,26.7,26.71,5824,0
+ARB.US,D,20240221,000000,26.95,26.95,26.738,26.79,103613,0
+ARB.US,D,20240222,000000,26.75,26.81,26.75,26.805,5710,0
+ARB.US,D,20240223,000000,26.7767,26.87,26.7767,26.8331,3949,0
+ARB.US,D,20240226,000000,26.81,26.9,26.81,26.8424,5684,0
+ARB.US,D,20240227,000000,26.87,26.87,26.84,26.84,1887,0
+ARB.US,D,20240228,000000,26.87,26.87,26.84,26.87,8957,0
+ARB.US,D,20240229,000000,26.92,27.17,26.875,26.93,143365,0
+ARB.US,D,20240301,000000,27.025,27.095,27.02,27.04,15599,0
+ARB.US,D,20240304,000000,27.055,27.1087,27.055,27.09,6706,0
+ARB.US,D,20240305,000000,27.13,27.13,26.96,27.0432,10410,0
+ARB.US,D,20240306,000000,27.1094,27.1094,27.05,27.0651,4453,0
+ARB.US,D,20240307,000000,27.1,27.12,27.1,27.1064,25571,0
+ARB.US,D,20240308,000000,27.0608,27.085,26.97,27.0806,8176,0
+ARB.US,D,20240311,000000,27.1071,27.1284,27.05,27.081,5771,0
+ARB.US,D,20240312,000000,27.01,27.12,27.01,27.1002,3169,0
+ARB.US,D,20240313,000000,27.15,27.15,27.0057,27.0057,98153,0
+ARB.US,D,20240314,000000,26.9909,26.9909,26.9525,26.9525,539,0
+ARB.US,D,20240315,000000,27.05,27.05,26.96,27.0076,4803,0
+ARB.US,D,20240318,000000,26.97,27.07,26.874,27.0447,19148,0
+ARB.US,D,20240319,000000,27.0736,27.0899,27.03,27.065,3758,0
+ARB.US,D,20240320,000000,27.1,27.14,27.03,27.1093,8566,0
+ARB.US,D,20240321,000000,27.12,27.12,26.972,26.972,8548,0
+ARB.US,D,20240322,000000,27.13,27.13,27.06,27.0905,3420,0
+ARB.US,D,20240325,000000,27.125,27.15,27.09,27.1408,1580,0
+ARB.US,D,20240326,000000,27.18,27.18,27.1,27.14,3771,0
+ARB.US,D,20240327,000000,27.144,27.1893,27.1201,27.1692,8245,0
+ARB.US,D,20240328,000000,27.09,27.18,27.09,27.18,7980,0
+ARB.US,D,20240401,000000,27.06,27.22,27.06,27.19,2812,0
+ARB.US,D,20240402,000000,27.18,27.18,27.14,27.158,545,0
+ARB.US,D,20240403,000000,27.18,27.24,27.18,27.23,163386,0
+ARB.US,D,20240404,000000,27.1801,27.1884,27.0549,27.0549,3587,0
+ARB.US,D,20240405,000000,27.0873,27.1255,27.061,27.0783,3224,0
+ARB.US,D,20240408,000000,27.105,27.105,27.0842,27.0842,792,0
+ARB.US,D,20240409,000000,27.07,27.14,27.07,27.1184,3070,0
+ARB.US,D,20240410,000000,27.0755,27.12,27.04,27.12,13410,0
+ARB.US,D,20240411,000000,27.02,27.12,27.01,27.12,13314,0
+ARB.US,D,20240412,000000,26.9608,27,26.88,26.9,8924,0
+ARB.US,D,20240415,000000,26.89,26.8912,26.76,26.76,38348,0
+ARB.US,D,20240416,000000,26.79,26.88,26.75,26.7834,214802,0
+ARB.US,D,20240417,000000,26.7501,26.82,26.73,26.73,3899,0
+ARB.US,D,20240418,000000,26.76,26.8151,26.69,26.7,4914,0
+ARB.US,D,20240419,000000,26.7995,26.7995,26.69,26.69,3278,0
+ARB.US,D,20240422,000000,26.755,26.7676,26.74,26.7676,1521,0
+ARB.US,D,20240423,000000,26.7,26.7899,26.67,26.69,9479,0
+ARB.US,D,20240424,000000,26.65,26.67,26.63,26.67,1304,0
+ARB.US,D,20240425,000000,26.65,26.73,26.65,26.685,5747,0
+ARB.US,D,20240426,000000,26.6311,26.7165,26.6311,26.7165,3581,0
+ARB.US,D,20240429,000000,26.738,26.78,26.6801,26.78,2409,0
+ARB.US,D,20240430,000000,26.6857,26.75,26.65,26.6822,12263,0
+ARB.US,D,20240501,000000,26.65,26.685,26.63,26.685,2278,0
+ARB.US,D,20240502,000000,26.72,26.75,26.65,26.65,7645,0
+ARB.US,D,20240503,000000,26.73,26.8599,26.6937,26.76,179965,0
+ARB.US,D,20240506,000000,26.87,26.9023,26.75,26.7912,3599,0
+ARB.US,D,20240507,000000,26.83,26.89,26.78,26.8139,9636,0
+ARB.US,D,20240508,000000,26.71,26.8351,26.71,26.8351,3808,0
+ARB.US,D,20240509,000000,26.79,26.8309,26.79,26.8263,5119,0
+ARB.US,D,20240510,000000,26.78,26.86,26.77,26.86,6354,0
+ARB.US,D,20240513,000000,26.821,26.8799,26.8,26.8257,3687,0
+ARB.US,D,20240514,000000,26.91,26.91,26.78,26.8298,12330,0
+ARB.US,D,20240515,000000,26.83,26.8774,26.82,26.865,4336,0
+ARB.US,D,20240516,000000,26.8715,26.9099,26.83,26.89,52592,0
+ARB.US,D,20240517,000000,26.88,26.88,26.82,26.85,2595,0
+ARB.US,D,20240520,000000,26.87,26.87,26.8,26.8387,2173,0
+ARB.US,D,20240521,000000,26.87,26.87,26.78,26.8403,7892,0
+ARB.US,D,20240522,000000,26.75,26.8207,26.75,26.8149,2709,0
+ARB.US,D,20240523,000000,26.85,26.85,26.7608,26.805,3033,0
+ARB.US,D,20240524,000000,26.855,26.8899,26.85,26.8511,2947,0
+ARB.US,D,20240528,000000,26.84,26.84,26.76,26.77,19605,0
+ARB.US,D,20240529,000000,26.825,26.85,26.76,26.83,8561,0
+ARB.US,D,20240530,000000,26.8218,26.8999,26.81,26.89,49059,0
+ARB.US,D,20240531,000000,26.855,26.9032,26.83,26.8759,12743,0
+ARB.US,D,20240603,000000,26.89,26.95,26.8888,26.9104,5405,0
+ARB.US,D,20240604,000000,26.9,26.93,26.86,26.91,5076,0
+ARB.US,D,20240605,000000,26.9399,26.9492,26.89,26.9379,4928,0
+ARB.US,D,20240606,000000,26.93,26.93,26.89,26.9125,1459,0
+ARB.US,D,20240607,000000,26.85,26.915,26.85,26.8997,2391,0
+ARB.US,D,20240610,000000,26.85,26.9,26.85,26.8849,1156,0
+ARB.US,D,20240611,000000,26.86,26.9,26.8,26.845,23836,0
+ARB.US,D,20240612,000000,26.86,26.91,26.81,26.81,7150,0
+ARB.US,D,20240613,000000,26.86,26.87,26.8,26.8398,1460,0
+ARB.US,D,20240614,000000,26.825,26.87,26.77,26.8207,2383,0
+ARB.US,D,20240617,000000,27,27,26.81,26.835,6241,0
+ARB.US,D,20240618,000000,26.75,26.87,26.75,26.8409,23142,0
+ARB.US,D,20240620,000000,26.7955,26.83,26.76,26.7861,8421,0
+ARB.US,D,20240621,000000,26.76,26.8693,26.76,26.8172,3835,0
+ARB.US,D,20240624,000000,26.84,26.84,26.8,26.8236,1244,0
+ARB.US,D,20240625,000000,26.82,26.82,26.72,26.72,24856,0
+ARB.US,D,20240626,000000,26.74,26.75,26.695,26.7,61858,0
+ARB.US,D,20240627,000000,25.82,26.8545,25.81,26.795,58308,0
+ARB.US,D,20240628,000000,26.83,26.92,26.82,26.92,68032,0
+ARB.US,D,20240701,000000,26.88,26.95,26.87,26.9395,3708,0
+ARB.US,D,20240702,000000,26.8806,26.96,26.8801,26.9394,18794,0
+ARB.US,D,20240703,000000,27.01,27.04,26.93,27,52761,0
+ARB.US,D,20240705,000000,26.9,27.01,26.9,27.0095,5278,0
+ARB.US,D,20240708,000000,27.05,27.05,26.98,27.03,945,0
+ARB.US,D,20240709,000000,27.08,27.08,27.01,27.03,16479,0
+ARB.US,D,20240710,000000,27.08,27.09,27.02,27.0735,3890,0
+ARB.US,D,20240711,000000,27.02,27.2,27.02,27.2,4104,0
+ARB.US,D,20240712,000000,27.1,27.2,27.1,27.1041,7720,0
+ARB.US,D,20240715,000000,27.03,27.2299,27.03,27.21,5151,0
+ARB.US,D,20240716,000000,27.2507,27.2699,27.23,27.2645,4699,0
+ARB.US,D,20240717,000000,27.28,27.3,27.21,27.2447,2769,0
+ARB.US,D,20240718,000000,27.3,27.3,27.18,27.1839,4422,0
+ARB.US,D,20240719,000000,27.26,27.26,27.2179,27.2179,518,0
+ARB.US,D,20240722,000000,27.215,27.2763,27.19,27.2763,1702,0
+ARB.US,D,20240723,000000,27.32,27.32,27.22,27.23,1628,0
+ARB.US,D,20240724,000000,27.3499,27.3499,27.22,27.2346,2516,0
+ARB.US,D,20240725,000000,27.3,27.3386,27.2601,27.2723,10132,0
+ARB.US,D,20240726,000000,27.2781,27.329,27.25,27.2839,24673,0
+ARB.US,D,20240729,000000,27.34,27.3799,27.2601,27.33,23223,0
+ARB.US,D,20240730,000000,27.36,27.38,27.29,27.3515,12232,0
+ARB.US,D,20240731,000000,27.37,27.43,27.28,27.3471,20452,0
+ARB.US,D,20240801,000000,27.08,27.4,27.08,27.3335,5934,0
+ARB.US,D,20240802,000000,27.3792,27.4,27.3301,27.3782,3710,0
+ARB.US,D,20240805,000000,27.36,27.36,27.2358,27.2358,3973,0
+ARB.US,D,20240806,000000,27.3337,27.368,27.3005,27.3619,3236,0
+ARB.US,D,20240807,000000,27.34,27.44,27.313,27.313,49019,0
+ARB.US,D,20240808,000000,27.32,27.42,27.32,27.42,9583,0
+ARB.US,D,20240809,000000,27.32,27.41,27.31,27.397,4107,0
+ARB.US,D,20240812,000000,27.3801,27.43,27.36,27.3997,8702,0
+ARB.US,D,20240813,000000,27.4,27.4599,27.4,27.45,2410,0
+ARB.US,D,20240814,000000,27.37,27.4514,27.37,27.4514,3320,0
+ARB.US,D,20240815,000000,27.4898,27.51,27.4882,27.4882,5417,0
+ARB.US,D,20240816,000000,27.48,27.54,27.48,27.5311,2065,0
+ARB.US,D,20240819,000000,27.03,27.56,27.03,27.4827,2030,0
+ARB.US,D,20240820,000000,27.49,27.59,27.49,27.55,27088,0
+ARB.US,D,20240821,000000,27.91,27.91,27.5601,27.6164,12290,0
+ARB.US,D,20240822,000000,27.72,27.72,27.56,27.57,6900,0
+ARB.US,D,20240823,000000,27.93,27.93,27.54,27.5651,6596,0
+ARB.US,D,20240826,000000,27.78,27.78,27.5,27.608,4010,0
+ARB.US,D,20240827,000000,27.61,27.63,27.55,27.605,26188,0
+ARB.US,D,20240828,000000,27.6,27.61,27.56,27.5851,3852,0
+ARB.US,D,20240829,000000,27.6,27.6059,27.59,27.6059,4871,0
+ARB.US,D,20240830,000000,27.7,27.7,27.6101,27.62,3424,0
+ARB.US,D,20240903,000000,27.665,27.665,27.22,27.66,4947,0
+ARB.US,D,20240904,000000,27.58,27.69,27.481,27.5,5005,0
+ARB.US,D,20240905,000000,27.5799,27.61,27.54,27.57,71986,0
+ARB.US,D,20240906,000000,27.63,27.63,27.57,27.6,16358,0
+ARB.US,D,20240909,000000,27.5,27.66,27.5,27.62,3332,0
+ARB.US,D,20240910,000000,27.59,27.72,27.59,27.72,17333,0
+ARB.US,D,20240911,000000,27.62,27.7394,27.57,27.73,11763,0
+ARB.US,D,20240912,000000,27.7,27.8,27.7,27.71,10819,0
+ARB.US,D,20240913,000000,27.762,27.82,27.7601,27.7997,2219,0
+ARB.US,D,20240916,000000,27.83,27.83,27.747684,27.75,1788,0
+ARB.US,D,20240917,000000,27.84,27.87,27.76,27.78,16387,0
+ARB.US,D,20240918,000000,27.78,27.89,27.77,27.77,2365,0
+ARB.US,D,20240919,000000,27.8,27.87,27.8,27.87,1076,0
+ARB.US,D,20240920,000000,27.78,27.8557,27.78,27.8557,6394,0
+ARB.US,D,20240923,000000,27.77,27.85,27.76,27.8226,5505,0
+ARB.US,D,20240924,000000,27.869,27.869,27.79,27.8168,6142,0
+ARB.US,D,20240925,000000,27.8,27.8106,27.77,27.7998,5385,0
+ARB.US,D,20240926,000000,27.7304,27.8108,27.7304,27.7902,3297,0
+ARB.US,D,20240927,000000,27.8,27.82,27.74,27.7485,2548,0
+ARB.US,D,20240930,000000,27.755,27.78,27.72,27.72,4430,0
+ARB.US,D,20241001,000000,27.73,27.75,27.68,27.69,11140,0
+ARB.US,D,20241002,000000,27.5,27.79,27.5,27.7648,4550,0
+ARB.US,D,20241003,000000,27.8,27.8,27.69,27.69,42373,0
+ARB.US,D,20241004,000000,27.7713,27.8006,27.75,27.7881,2797,0
+ARB.US,D,20241007,000000,27.78,27.83,27.75,27.7758,4924,0
+ARB.US,D,20241008,000000,27.83,27.83,27.77,27.7893,4182,0
+ARB.US,D,20241009,000000,27.815,27.86,27.79,27.81,9027,0
+ARB.US,D,20241010,000000,27.8303,27.835,27.82,27.82,1055,0
+ARB.US,D,20241011,000000,27.8388,27.86,27.79,27.83,5270,0
+ARB.US,D,20241014,000000,27.84,27.855,27.8101,27.84,2970,0
+ARB.US,D,20241015,000000,27.92,27.92,27.82,27.83,16815,0
+ARB.US,D,20241016,000000,27.88,27.95,27.88,27.9207,6419,0
+ARB.US,D,20241017,000000,27.94,27.94,27.87,27.9012,6216,0
+ARB.US,D,20241018,000000,27.93,27.93,27.8821,27.8821,3882,0
+ARB.US,D,20241021,000000,27.82,27.97,27.82,27.9043,23406,0
+ARB.US,D,20241022,000000,27.8902,27.93,27.8902,27.9055,4389,0
+ARB.US,D,20241023,000000,27.905,27.925,27.86,27.8944,7589,0
+ARB.US,D,20241024,000000,27.93,27.965,27.91,27.913,1924,0
+ARB.US,D,20241025,000000,27.88,27.88,27.7701,27.825,3094,0
+ARB.US,D,20241028,000000,27.85,27.91,27.8317,27.9049,1913,0
+ARB.US,D,20241029,000000,27.9176,27.95,27.88,27.9245,3679,0
+ARB.US,D,20241030,000000,27.935,27.945,27.9,27.9299,3635,0
+ARB.US,D,20241031,000000,27.92,27.9699,27.87,27.9559,10600,0
+ARB.US,D,20241101,000000,27.9,27.96,27.87,27.95,13346,0
+ARB.US,D,20241104,000000,27.92,27.93,27.86,27.8806,6481,0
+ARB.US,D,20241105,000000,27.93,27.99,27.8804,27.97,17844,0
+ARB.US,D,20241106,000000,28.25,28.25,27.96,28.075,24205,0
+ARB.US,D,20241107,000000,28.3,28.3,28.11,28.14,30552,0
+ARB.US,D,20241108,000000,27.99,27.99,27.8,27.88,116577,0
+ARB.US,D,20241111,000000,27.886,27.89,27.8256,27.8256,11282,0
+ARB.US,D,20241112,000000,27.95,27.95,27.84,27.8743,5510,0
+ARB.US,D,20241113,000000,27.9075,27.93,27.9,27.93,53979,0
+ARB.US,D,20241114,000000,27.86,27.92,27.82,27.8887,3178,0
+ARB.US,D,20241115,000000,27.88,27.9,27.8132,27.8132,5772,0
+ARB.US,D,20241118,000000,27.8499,27.85,27.66,27.7979,1538,0
+ARB.US,D,20241119,000000,27.8,27.84,27.785,27.793,9872,0
+ARB.US,D,20241120,000000,27.62,27.89,27.58,27.8046,5321,0
+ARB.US,D,20241121,000000,27.81,27.9204,27.81,27.9117,9682,0
+ARB.US,D,20241122,000000,27.919,28.04,27.919,27.9419,15435,0
+ARB.US,D,20241125,000000,27.96,28.09,27.87,27.9165,15068,0
+ARB.US,D,20241126,000000,27.96,28,27.9,27.9171,7120,0
+ARB.US,D,20241127,000000,27.97,28,27.85,27.9,17942,0
+ARB.US,D,20241129,000000,27.8599,27.92,27.8289,27.8289,8712,0
+ARB.US,D,20241202,000000,27.88,27.88,27.8,27.8554,3288,0
+ARB.US,D,20241203,000000,27.82,27.83,27.76,27.79,11569,0
+ARB.US,D,20241204,000000,27.8,27.88,27.78,27.87,4492,0
+ARB.US,D,20241205,000000,27.84,27.9271,27.84,27.87,1505,0
+ARB.US,D,20241206,000000,27.8613,27.9066,27.8601,27.9066,2989,0
+ARB.US,D,20241209,000000,27.82,27.8726,27.79,27.79,5815,0
+ARB.US,D,20241210,000000,27.77,27.84,27.77,27.77,7351,0
+ARB.US,D,20241211,000000,27.75,27.78,27.75,27.78,10856,0
+ARB.US,D,20241212,000000,27.775,27.8012,27.74,27.74,2098,0
+ARB.US,D,20241213,000000,27.795,27.91,27.765,27.7651,2142,0
+ARB.US,D,20241216,000000,27.76,28.06,27.73,27.76,3545,0
+ARB.US,D,20241217,000000,27.785,28.07,27.77,27.7799,6661,0
+ARB.US,D,20241218,000000,27.48,27.49,27.3602,27.3902,21761,0
+ARB.US,D,20241219,000000,27.5,27.78,27.3558,27.3558,32009,0
+ARB.US,D,20241220,000000,27.415,27.4172,27.2729,27.2729,66843,0
+ARB.US,D,20241223,000000,27.46,27.4699,27.27,27.4193,89259,0
+ARB.US,D,20241224,000000,27.41,27.54,27.4011,27.495,5161,0
+ARB.US,D,20241226,000000,27.4782,27.5357,27.4782,27.5131,2442,0
+ARB.US,D,20241227,000000,27.41,27.4886,27.41,27.41,6294,0
+ARB.US,D,20241230,000000,27.535,27.535,27.4691,27.4974,4448,0
+ARB.US,D,20241231,000000,27.59,27.59,27.45,27.53,11518,0
+ARB.US,D,20250102,000000,27.53,27.628,27.4601,27.5951,7706,0
+ARB.US,D,20250103,000000,27.57,27.6553,27.5527,27.6059,7488,0
+ARB.US,D,20250106,000000,27.665,27.74,27.6387,27.74,32822,0
+ARB.US,D,20250107,000000,27.65,27.72,27.6,27.72,42718,0
+ARB.US,D,20250108,000000,27.79,27.79,27.74,27.79,3755,0
+ARB.US,D,20250110,000000,27.81,27.88,27.54,27.76,50580,0
+ARB.US,D,20250113,000000,27.778,27.84,27.72,27.74,4760,0
+ARB.US,D,20250114,000000,27.72,27.81,27.72,27.7804,11767,0
+ARB.US,D,20250115,000000,27.7836,27.9,27.77,27.855,7879,0
+ARB.US,D,20250116,000000,27.835,27.835,27.71,27.8253,3421,0
+ARB.US,D,20250117,000000,27.8,27.9188,27.8,27.84,8179,0
+ARB.US,D,20250121,000000,27.85,27.9388,27.8201,27.8756,5335,0
+ARB.US,D,20250122,000000,27.87,28.04,27.8361,27.87,30635,0
+ARB.US,D,20250123,000000,27.9,27.96,27.86,27.9145,11635,0
+ARB.US,D,20250124,000000,27.93,27.98,27.8913,27.9162,10354,0
+ARB.US,D,20250127,000000,27.9638,28,27.8701,27.93,5205,0
+ARB.US,D,20250128,000000,27.93,27.97,27.897,27.897,4695,0
+ARB.US,D,20250129,000000,27.845,27.95,27.8401,27.925,5007,0
+ARB.US,D,20250130,000000,27.95,27.95,27.8807,27.9142,2665,0
+ARB.US,D,20250131,000000,27.95,27.9599,27.9014,27.9139,5318,0
+ARB.US,D,20250203,000000,27.88,27.93,27.8601,27.895,5387,0
+ARB.US,D,20250204,000000,27.9,27.99,27.9,27.9331,2943,0
+ARB.US,D,20250205,000000,28.01,28.01,27.916,27.9658,4593,0
+ARB.US,D,20250206,000000,27.93,27.94,27.8805,27.9272,10225,0
+ARB.US,D,20250207,000000,27.95,27.96,27.87,27.9452,3401,0
+ARB.US,D,20250210,000000,27.95,27.98,27.89,27.9425,6581,0
+ARB.US,D,20250211,000000,27.97,27.97,27.86,27.93,3169,0
+ARB.US,D,20250212,000000,27.9311,28,27.9311,27.975,11100,0
+ARB.US,D,20250213,000000,27.98,27.99,27.88,27.9595,6692,0
+ARB.US,D,20250214,000000,27.93,28.02,27.86,27.98,6873,0
+ARB.US,D,20250218,000000,28.12,28.16,28.07,28.145,4619,0
+ARB.US,D,20250219,000000,28.1079,28.17,28.1079,28.15,9275,0
+ARB.US,D,20250220,000000,27.98,28.19,27.98,28.15,6065,0
+ARB.US,D,20250221,000000,28.23,28.49,28.165,28.1792,12468,0
+ARB.US,D,20250224,000000,28.12,28.132,28.09,28.12,8329,0
+ARB.US,D,20250225,000000,28.0601,28.18,28.0601,28.1401,14399,0
+ARB.US,D,20250226,000000,28.1107,28.19,28.1107,28.175,4148,0
+ARB.US,D,20250227,000000,28.185,28.2,28.17,28.17,6599,0
+ARB.US,D,20250228,000000,28.33,28.33,28.1201,28.1857,28044,0
+ARB.US,D,20250303,000000,28.18,28.24,28.16,28.1808,9791,0
+ARB.US,D,20250304,000000,28.25,28.3,28.2,28.2107,13641,0
+ARB.US,D,20250305,000000,28.28,28.28,28.2,28.23,5838,0
+ARB.US,D,20250306,000000,28.24,28.25,28.1508,28.1554,25337,0
+ARB.US,D,20250307,000000,28.17,28.2216,28.17,28.2196,2669,0
+ARB.US,D,20250310,000000,28.22,28.34,28.14,28.1513,20823,0
+ARB.US,D,20250311,000000,28.1203,28.18,28.06,28.11,15182,0
+ARB.US,D,20250312,000000,28.0409,28.13,28.0409,28.1049,6422,0
+ARB.US,D,20250313,000000,28.16,28.16,28.11,28.14,11724,0
+ARB.US,D,20250314,000000,28.1798,28.1798,28.12,28.14,8985,0
+ARB.US,D,20250317,000000,28.19,28.209,28.09,28.09,4882,0
+ARB.US,D,20250318,000000,28.16,28.19,28.1536,28.18,13973,0
+ARB.US,D,20250319,000000,28.15,28.18,28.12,28.12,1893,0
+ARB.US,D,20250320,000000,28.18,28.18,28.13,28.1534,7309,0
+ARB.US,D,20250321,000000,28.0801,28.17,28.0801,28.1549,6407,0
+ARB.US,D,20250324,000000,28.17,28.17,28.127,28.152,4724,0
+ARB.US,D,20250325,000000,28.1406,28.26,28.12,28.1344,11410,0
+ARB.US,D,20250326,000000,28.19,28.19,28.1069,28.11,7958,0
+ARB.US,D,20250327,000000,28.18,28.19,28.12,28.1593,12352,0
+ARB.US,D,20250328,000000,28.172,28.2182,28.1322,28.1893,10833,0
+ARB.US,D,20250331,000000,28.25,28.26,28.24,28.24,4093,0
+ARB.US,D,20250401,000000,28.22,28.23,28.1,28.18,13854,0
+ARB.US,D,20250402,000000,28.235,28.2761,28.21,28.22,2934,0
+ARB.US,D,20250403,000000,28.17,28.25,28.16,28.17,27388,0
+ARB.US,D,20250404,000000,28.07,28.08,27.88,27.88,22843,0
+ARB.US,D,20250407,000000,27.775,28,27.77,27.8952,20775,0
+ARB.US,D,20250408,000000,27.92,27.993,27.76,27.94,19040,0
+ARB.US,D,20250409,000000,27.93,28.16,27.85,27.95,11058,0
+ARB.US,D,20250410,000000,27.885,28.02,27.8501,28.02,10693,0
+ARB.US,D,20250411,000000,28.04,28.11,27.91,28.11,10452,0
+ARB.US,D,20250414,000000,28.0203,28.19,28.0203,28.1149,6914,0
+ARB.US,D,20250415,000000,28.17,28.29,28.075,28.1539,6817,0
+ARB.US,D,20250416,000000,28.175,28.27,28.02,28.2002,5927,0
+ARB.US,D,20250417,000000,28.24,28.24,28.13,28.181,4062,0
+ARB.US,D,20250421,000000,28.24,28.75,28.069812,28.09,8274,0
+ARB.US,D,20250422,000000,28.14,28.16,28.13,28.1527,3734,0
+ARB.US,D,20250423,000000,28.22,28.25,28.08,28.16,10391,0
+ARB.US,D,20250424,000000,28.18,28.2,28.16,28.1864,14889,0
+ARB.US,D,20250425,000000,28.0819,28.18,28.0819,28.166,9261,0
+ARB.US,D,20250428,000000,28.16,28.1808,28.12,28.1808,3190,0
+ARB.US,D,20250429,000000,28.08,28.18,28.06,28.12,26045,0
+ARB.US,D,20250430,000000,28.08,28.15,28.08,28.15,2116,0
+ARB.US,D,20250501,000000,28.14,28.15,28.126931,28.14,4227,0
+ARB.US,D,20250502,000000,28.15,28.2,28.1146,28.16,10584,0
+ARB.US,D,20250505,000000,28.13,28.19,28.0701,28.1153,14342,0
+ARB.US,D,20250506,000000,28.13,28.14,28.09,28.1386,5357,0
+ARB.US,D,20250507,000000,28.135,28.21,28.135,28.15,11109,0
+ARB.US,D,20250508,000000,28.2,28.22,28.155,28.16,2668,0
+ARB.US,D,20250509,000000,28.185,28.2,28.175,28.1758,6900,0
+ARB.US,D,20250512,000000,28.2,28.5,28.18,28.24,5366,0
+ARB.US,D,20250513,000000,28.21,28.28,28.21,28.23,5402,0
+ARB.US,D,20250514,000000,28.23,28.2399,28.14,28.14,16306,0
+ARB.US,D,20250515,000000,28.22,28.24,28.11,28.24,7798,0
+ARB.US,D,20250516,000000,28.24,28.3,28.24,28.2801,6983,0
+ARB.US,D,20250519,000000,28.29,28.33,28.2644,28.27,107907,0
+ARB.US,D,20250520,000000,28.31,28.3399,28.28,28.2968,14983,0
+ARB.US,D,20250521,000000,28.33,28.33,28.25,28.25,20291,0
+ARB.US,D,20250522,000000,28.25,28.31,28.25,28.29,4425,0
+ARB.US,D,20250523,000000,28.29,28.33,28.26,28.288,19041,0
+ARB.US,D,20250527,000000,28.31,28.36,28.31,28.36,24084,0
+ARB.US,D,20250528,000000,28.36,28.36,28.294605,28.32,16908,0
+ARB.US,D,20250529,000000,28.32,28.34,28.2976,28.34,5494,0
+ARB.US,D,20250530,000000,28.309,28.35,28.3,28.3325,8629,0
+ARB.US,D,20250602,000000,28.29,28.33,28.22,28.31,2416,0
+ARB.US,D,20250603,000000,28.28,28.32,28.28,28.305,4506,0
+ARB.US,D,20250604,000000,28.32,28.37,28.3199,28.33,14034,0
+ARB.US,D,20250605,000000,28.3,28.32,28.24,28.2894,10134,0
+ARB.US,D,20250606,000000,28.333,28.333,28.28,28.3,5320,0
+ARB.US,D,20250609,000000,28.34,28.34,28.31,28.34,3651,0
+ARB.US,D,20250610,000000,28.32,28.38,28.32,28.36,8163,0
+ARB.US,D,20250611,000000,28.36,28.435,28.33,28.3551,11168,0
+ARB.US,D,20250612,000000,28.34,28.37,28.32,28.32,3725,0
+ARB.US,D,20250613,000000,28.31,28.34,28.305,28.3097,2101,0
+ARB.US,D,20250616,000000,28.36,28.376,28.33,28.33,3286,0
+ARB.US,D,20250617,000000,28.39,28.42,28.36,28.3646,10211,0
+ARB.US,D,20250618,000000,28.39,28.44,28.359,28.37,6059,0
+ARB.US,D,20250620,000000,28.385,28.43,28.31,28.31,4336,0
+ARB.US,D,20250623,000000,27.5461,28.65,27.5461,28.41,4672,0
+ARB.US,D,20250624,000000,28.41,28.41,28.33,28.33,12338,0
+ARB.US,D,20250625,000000,28.34,28.41,28.31,28.3787,13273,0
+ARB.US,D,20250626,000000,28.3884,28.51,28.38,28.405,12286,0
+ARB.US,D,20250627,000000,28.428605,28.46,28.38,28.4319,6634,0
+ARB.US,D,20250630,000000,28.3902,28.49,28.3902,28.49,12537,0
+ARB.US,D,20250701,000000,28.42,28.5309,28.42,28.5108,10721,0
+ARB.US,D,20250702,000000,28.51,28.55,28.42,28.45,24599,0
+ARB.US,D,20250703,000000,28.56,28.61,28.51,28.61,49031,0
+ARB.US,D,20250707,000000,28.547,28.6,28.51,28.5316,14099,0
+ARB.US,D,20250708,000000,28.56,28.9025,28.5,28.51,8340,0
+ARB.US,D,20250709,000000,28.53,28.5602,28.5234,28.56,2781,0
+ARB.US,D,20250710,000000,28.5663,28.61,28.55,28.61,9224,0
+ARB.US,D,20250711,000000,28.58,28.6193,28.55,28.55,2136,0
+ARB.US,D,20250714,000000,28.595,28.62,28.55,28.5903,24797,0
+ARB.US,D,20250715,000000,28.63,28.6599,28.571,28.6113,3116,0
+ARB.US,D,20250716,000000,28.63,28.64,28.5701,28.628,10619,0
+ARB.US,D,20250717,000000,28.58,28.67,28.58,28.65,4242,0
+ARB.US,D,20250718,000000,28.65,28.6712,28.56,28.655,4609,0
+ARB.US,D,20250721,000000,28.615,28.8399,28.6001,28.7315,4538,0
+ARB.US,D,20250722,000000,28.64,28.75,28.64,28.73,125360,0
+ARB.US,D,20250723,000000,28.76,28.76,28.65,28.66,3560,0
+ARB.US,D,20250724,000000,28.695,28.7593,28.64,28.69,6302,0
+ARB.US,D,20250725,000000,28.65,28.7699,28.62,28.7218,6097,0
+ARB.US,D,20250728,000000,28.72,28.7891,28.6501,28.718,4497,0
+ARB.US,D,20250729,000000,28.7133,28.7899,28.7,28.77,6287,0
+ARB.US,D,20250730,000000,28.755,28.79,28.69,28.74,13401,0
+ARB.US,D,20250731,000000,28.7815,28.84,28.71,28.7701,11938,0
+ARB.US,D,20250801,000000,28.765,28.8192,28.75,28.765,2547,0
+ARB.US,D,20250804,000000,28.735,28.81,28.69,28.74,8393,0
+ARB.US,D,20250805,000000,28.79,28.84,28.7109,28.7702,3554,0
+ARB.US,D,20250806,000000,28.7874,28.8399,28.7318,28.7815,3419,0
+ARB.US,D,20250807,000000,28.81,28.82,28.7,28.8153,6400,0
+ARB.US,D,20250808,000000,28.83,28.83,28.7112,28.765,5282,0
+ARB.US,D,20250811,000000,28.83,28.85,28.7438,28.81,3229,0
+ARB.US,D,20250812,000000,28.795,28.87,28.77,28.815,6002,0
+ARB.US,D,20250813,000000,28.88,28.9299,28.7708,28.9,19244,0
+ARB.US,D,20250814,000000,28.9,28.91,28.85,28.8974,8699,0
+ARB.US,D,20250815,000000,28.8281,28.89,28.82,28.855,6462,0
+ARB.US,D,20250818,000000,28.86,28.89,28.8306,28.8676,10805,0
+ARB.US,D,20250819,000000,28.83,28.9,28.83,28.88,11741,0
+ARB.US,D,20250820,000000,28.9,28.9,28.841,28.8546,7234,0
+ARB.US,D,20250821,000000,28.8103,28.88,28.8103,28.865,11150,0
+ARB.US,D,20250822,000000,28.9384,28.9384,28.8447,28.906,15817,0
+ARB.US,D,20250825,000000,28.875,28.92,28.8301,28.8922,8604,0
+ARB.US,D,20250826,000000,28.865,28.93,28.81,28.882,6452,0
+ARB.US,D,20250827,000000,28.8807,28.92,28.81,28.8855,4360,0
+ARB.US,D,20250828,000000,28.99,28.99,28.76,28.9,7220,0
+ARB.US,D,20250829,000000,28.8976,28.95,28.8976,28.94,3267,0
+ARB.US,D,20250902,000000,28.939,28.96,28.73,28.93,14691,0
+ARB.US,D,20250903,000000,28.92,28.96,28.86,28.9366,10170,0
+ARB.US,D,20250904,000000,28.915,28.96,28.8808,28.9121,7886,0
+ARB.US,D,20250905,000000,28.945,30.26,28.9225,28.9582,8476,0
+ARB.US,D,20250908,000000,28.998,29.02,28.95,28.975,12883,0
+ARB.US,D,20250909,000000,29.01,29.01,28.95,28.9692,2320,0
+ARB.US,D,20250910,000000,28.979045,29.02,28.9501,28.9809,7780,0
+ARB.US,D,20250911,000000,28.965,29,28.9453,28.97,3066,0
+ARB.US,D,20250912,000000,28.99,29.03,28.89,29,3008,0
+ARB.US,D,20250915,000000,29.01,29.03,28.9703,28.981,4914,0
+ARB.US,D,20250916,000000,29.01,29.02,28.96,28.985,8027,0
+ARB.US,D,20250917,000000,29.02,29.02,28.994,28.994,3286,0
+ARB.US,D,20250918,000000,29.02,29.05,28.97,29.0103,6304,0
+ARB.US,D,20250919,000000,29.07,29.07,29.0001,29.025,7158,0
+ARB.US,D,20250922,000000,29.05,29.05,28.99,29.0142,3601,0
+ARB.US,D,20250923,000000,28.995,29.04,28.91,29,14216,0
+ARB.US,D,20250924,000000,29.01,29.04,28.99,29.01,7239,0
+ARB.US,D,20250925,000000,28.99,29,28.9533,28.9533,4030,0
+ARB.US,D,20250926,000000,28.9632,29.02,28.9632,29,4443,0
+ARB.US,D,20250929,000000,28.9659,28.98,28.965,28.98,3489,0
+ARB.US,D,20250930,000000,28.99,29.02,28.99,28.99,11888,0
+ARB.US,D,20251001,000000,28.965,29.03,28.95,29.02,12759,0
+ARB.US,D,20251002,000000,29.01,29.06,28.965,29.02,20829,0
+ARB.US,D,20251003,000000,29.05,29.05,28.97,29.03,29184,0
+ARB.US,D,20251006,000000,28.942,29.0499,28.86,29,10009,0
+ARB.US,D,20251007,000000,29.0599,29.0599,28.9642,28.9642,9273,0
+ARB.US,D,20251008,000000,28.978,29.06,28.9,29.06,24910,0
+ARB.US,D,20251009,000000,29.01,29.01,28.9001,29,12940,0
+ARB.US,D,20251010,000000,28.95,29.01,28.925,28.94,6592,0
+ARB.US,D,20251013,000000,28.8811,29.02,28.8811,29.02,9325,0
+ARB.US,D,20251014,000000,28.945,29.04,28.88,29.02,8685,0
+ARB.US,D,20251015,000000,29,29,28.9294,28.97,5052,0
+ARB.US,D,20251016,000000,28.8712,28.98,28.8712,28.9002,7114,0
+ARB.US,D,20251017,000000,28.98,28.98,28.81,28.9,4282,0
+ARB.US,D,20251020,000000,28.98,29,28.89,28.9969,15668,0
+ARB.US,D,20251021,000000,28.978,29.009,28.96,28.96,17823,0
+ARB.US,D,20251022,000000,29.0215,29.1,28.95,28.9561,6723,0
+ARB.US,D,20251023,000000,29,29.0999,29,29.0552,8189,0
+ARB.US,D,20251024,000000,29.02,29.0799,29.02,29.06,12410,0
+ARB.US,D,20251027,000000,29.0707,29.19,29.03,29.08,5240,0
+ARB.US,D,20251028,000000,29.02,29.07,29.02,29.045,11577,0
+ARB.US,D,20251029,000000,29.09,29.11,29.0325,29.05,9256,0
+ARB.US,D,20251030,000000,29.1,29.17,29.0006,29.025,215500,0
+ARB.US,D,20251031,000000,29.0442,29.08,29.0001,29.0339,57364,0
+ARB.US,D,20251103,000000,29.0175,29.0617,28.99,29.0163,11779,0
+ARB.US,D,20251104,000000,29.01,29.03,28.89,28.9853,7562,0
+ARB.US,D,20251105,000000,29.03,29.06,28.91,29.05,3077,0
+ARB.US,D,20251106,000000,28.95,28.98,28.93,28.97,10244,0
+ARB.US,D,20251107,000000,28.955,28.9999,28.94,28.97,3315,0
+ARB.US,D,20251110,000000,28.99,29.0699,28.91,29.0594,3971,0
+ARB.US,D,20251111,000000,29.005,29.0273,28.9689,29.0273,8806,0
+ARB.US,D,20251112,000000,29.0645,29.0645,28.96,28.9952,3706,0
+ARB.US,D,20251113,000000,28.93,28.99,28.93,28.9601,6505,0
+ARB.US,D,20251114,000000,28.989,28.989,28.85,28.958,1686,0
+ARB.US,D,20251117,000000,29,29,28.9101,28.9381,9792,0
+ARB.US,D,20251118,000000,28.9224,28.99,28.9174,28.9459,17057,0
+ARB.US,D,20251119,000000,29,29.02,28.93,28.9783,6181,0
+ARB.US,D,20251120,000000,28.9532,28.9599,28.91,28.9304,4106,0
+ARB.US,D,20251121,000000,28.97,29.03,28.96,29.003,7463,0
+ARB.US,D,20251124,000000,28.9899,28.9899,28.9,28.98,5374,0
+ARB.US,D,20251125,000000,29.005,29.05,29.005,29.015,3014,0
+ARB.US,D,20251126,000000,28.9801,29.09,28.98,29.06,13338,0
+ARB.US,D,20251128,000000,28.995,29.1,28.995,29.005,3535,0
+ARB.US,D,20251201,000000,29.04,29.07,28.98,29.04,5449,0
+ARB.US,D,20251202,000000,28.992,29.0549,28.992,29.03,3768,0
+ARB.US,D,20251203,000000,29.01,29.08,28.93,29.03,18335,0
+ARB.US,D,20251204,000000,28.5,29.07,28.5,29.045,4729,0
+ARB.US,D,20251205,000000,29.0667,29.09,29.03,29.05,8054,0
+ARB.US,D,20251208,000000,29.06,29.06,28.93,29.02,5268,0
+ARB.US,D,20251209,000000,28.99,29.0999,28.91,29.045,15151,0
+ARB.US,D,20251210,000000,29.051,29.12,29.0505,29.1067,12111,0
+ARB.US,D,20251211,000000,29.105,29.18,29.1,29.163,6410,0
+ARB.US,D,20251212,000000,29.135,29.17,29.07,29.163,5713,0
+ARB.US,D,20251215,000000,29.135,29.16,29.1,29.16,4748,0
+ARB.US,D,20251216,000000,29.18,29.18,29.129,29.133,2985,0
+ARB.US,D,20251217,000000,29.075,29.1199,29.0727,29.11,2710,0
+ARB.US,D,20251218,000000,29.03,29.04,28.95,28.953,7423,0
+ARB.US,D,20251219,000000,28.9,29.01,28.83,29.01,5553,0
+ARB.US,D,20251222,000000,29.01,29.03,28.938,29.03,14519,0
+ARB.US,D,20251223,000000,28.975,29.029,28.9401,29.0049,7223,0
+ARB.US,D,20251224,000000,29.06,29.08,28.81,29.08,60649,0
+ARB.US,D,20251226,000000,29.07,29.07,28.9616,29,38179,0
+ARB.US,D,20251229,000000,29.0204,29.18,28.95,29.01,7220,0
+ARB.US,D,20251230,000000,28.96,29.02,28.92,28.92,7100,0
+ARB.US,D,20251231,000000,28.91,29.08,28.91,29.07,5352,0
+ARB.US,D,20260102,000000,28.9785,29.02,28.974,28.9809,3385,0
+ARB.US,D,20260105,000000,29,29.02,28.9508,29.02,23813,0
+ARB.US,D,20260106,000000,28.93,29.13,28.93,29.06,29689,0
+ARB.US,D,20260107,000000,28.9185,29.06,28.9185,29.06,9368,0
+ARB.US,D,20260108,000000,28.98,29.04,28.971,29.04,12823,0
+ARB.US,D,20260109,000000,29.09,29.09,28.95,29.03,4051,0
+ARB.US,D,20260112,000000,29,29.04,28.96,29.02,10960,0
+ARB.US,D,20260113,000000,28.98,29.03,28.9432,29.03,12260,0
+ARB.US,D,20260114,000000,28.9881,29.06,28.9881,29.04,3306,0
+ARB.US,D,20260115,000000,29.038,29.06,29.019,29.05,5824,0
+ARB.US,D,20260116,000000,29.06,29.14,29,29.05,13311,0
+ARB.US,D,20260120,000000,29.03,29.06,28.9801,29.0052,4170,0
+ARB.US,D,20260121,000000,29.0884,29.09,29.03,29.07,8044,0
+ARB.US,D,20260122,000000,29.049,29.07,29.0131,29.06,6369,0
+ARB.US,D,20260123,000000,29.035,29.12,29.02,29.07,11479,0
+ARB.US,D,20260126,000000,29.09,29.09,28.95,29.045,20841,0
+ARB.US,D,20260127,000000,29.07,29.07,29,29.05,8713,0
+ARB.US,D,20260128,000000,29.06,29.09,29.01,29.064,16088,0
+ARB.US,D,20260129,000000,29.015,29.06,28.99,29.06,7780,0
+ARB.US,D,20260130,000000,28.88,29.06,28.88,29.05,8442,0
+ARB.US,D,20260202,000000,29.08,29.08,29.03,29.07,5494,0
+ARB.US,D,20260203,000000,29.045,29.08,28.94,28.94,65488,0
+ARB.US,D,20260204,000000,29.01,29.09,28.84,29.0412,9352,0
+ARB.US,D,20260205,000000,29.07,29.07,28.94,29.0285,14495,0
+ARB.US,D,20260206,000000,29.03,29.1,29.02,29.1,9679,0
+ARB.US,D,20260209,000000,29.1,29.19,29.1,29.18,7660,0
+ARB.US,D,20260210,000000,29.22,29.22,29.17,29.1886,2485,0
+ARB.US,D,20260211,000000,29.225,29.26,29.215,29.229,5911,0
+ARB.US,D,20260212,000000,29.206,29.26,29.145,29.1686,2439,0
+ARB.US,D,20260213,000000,29.165,29.2196,29.165,29.1884,2144,0
+ARB.US,D,20260217,000000,29.23,29.23,29.1201,29.16,9011,0
+ARB.US,D,20260218,000000,29.17,29.18,29.14,29.174,3936,0

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

@@ -0,0 +1,567 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVEE.US,D,20231113,000000,50.04,50.1968,50.04,50.1968,681,0
+AVEE.US,D,20231114,000000,51.655,51.7288,51.6139,51.6139,2788,0
+AVEE.US,D,20231115,000000,51.9981,52.23,51.97,52,3221,0
+AVEE.US,D,20231116,000000,51.46,51.48,51.386,51.386,1268,0
+AVEE.US,D,20231117,000000,51.69,51.859,51.69,51.8191,2696,0
+AVEE.US,D,20231120,000000,52.372,52.83,52.372,52.73,4073,0
+AVEE.US,D,20231121,000000,52.26,52.2789,52.2374,52.2374,17094,0
+AVEE.US,D,20231122,000000,52.2,52.2,52.1277,52.1277,244,0
+AVEE.US,D,20231124,000000,52.48,52.48,52.4101,52.4101,533,0
+AVEE.US,D,20231127,000000,52.102,52.32,52.0879,52.1928,14500,0
+AVEE.US,D,20231128,000000,52.72,52.72,52.635,52.7197,1157,0
+AVEE.US,D,20231129,000000,52.33,52.37,52.2707,52.2707,1429,0
+AVEE.US,D,20231130,000000,52.19,52.19,52.1803,52.1803,196,0
+AVEE.US,D,20231201,000000,52.78,52.7835,52.77,52.7835,715,0
+AVEE.US,D,20231204,000000,52.26,52.26,51.885,51.9308,5571,0
+AVEE.US,D,20231205,000000,51.699,51.7215,51.6145,51.7215,961,0
+AVEE.US,D,20231206,000000,51.6666,51.6666,51.6666,51.6666,49,0
+AVEE.US,D,20231207,000000,51.6,51.9,51.6,51.8247,5587,0
+AVEE.US,D,20231208,000000,51.51,51.57,51.4435,51.4576,656,0
+AVEE.US,D,20231211,000000,51.547,51.6399,51.5446,51.6171,1339,0
+AVEE.US,D,20231212,000000,51.6,51.6997,51.5599,51.6885,1297,0
+AVEE.US,D,20231213,000000,51.23,52.1442,51.1111,52.1442,1467,0
+AVEE.US,D,20231214,000000,53.08,53.08,52.95,52.9729,2059,0
+AVEE.US,D,20231215,000000,52.47,52.49,52.4124,52.4124,1652,0
+AVEE.US,D,20231218,000000,52.108,52.25,52.108,52.1217,3632,0
+AVEE.US,D,20231219,000000,52.2803,52.4144,52.2803,52.3987,1368,0
+AVEE.US,D,20231220,000000,52.2353,52.2353,51.72,51.92,50393,0
+AVEE.US,D,20231221,000000,52.56,52.7305,52.42,52.7305,10141,0
+AVEE.US,D,20231222,000000,52.55,52.55,52.44,52.5066,1771,0
+AVEE.US,D,20231226,000000,52.66,52.73,52.545,52.6302,7251,0
+AVEE.US,D,20231227,000000,52.99,52.99,52.895,52.9018,1420,0
+AVEE.US,D,20231228,000000,53.47,53.48,53.265,53.265,3162,0
+AVEE.US,D,20231229,000000,53.62,53.635,53.43,53.4446,1642,0
+AVEE.US,D,20240102,000000,53.02,53.02,52.615,52.6569,7158,0
+AVEE.US,D,20240103,000000,52.5667,52.5667,52.5667,52.5667,143,0
+AVEE.US,D,20240104,000000,52.3,52.45,52.2055,52.2055,2478,0
+AVEE.US,D,20240105,000000,52.741,52.741,52.395,52.4518,2770,0
+AVEE.US,D,20240108,000000,52.24,52.6277,52.185,52.6277,2913,0
+AVEE.US,D,20240109,000000,52.04,52.04,51.9144,51.9144,3635,0
+AVEE.US,D,20240110,000000,51.7343,51.7501,51.73,51.7501,710,0
+AVEE.US,D,20240111,000000,52.035,52.035,51.7844,51.9399,3410,0
+AVEE.US,D,20240112,000000,52.17,52.17,52.0424,52.0424,528,0
+AVEE.US,D,20240116,000000,51.39,51.39,50.9136,50.9726,19491,0
+AVEE.US,D,20240117,000000,50.13,50.13,50.045,50.0516,1509,0
+AVEE.US,D,20240118,000000,49.9554,50.1207,49.9554,50.1207,1058,0
+AVEE.US,D,20240119,000000,49.96,50.5117,49.96,50.5117,1557,0
+AVEE.US,D,20240122,000000,50.17,50.17,50.075,50.075,523,0
+AVEE.US,D,20240123,000000,50.41,50.5774,50.33,50.5774,1887,0
+AVEE.US,D,20240124,000000,51.5,51.5,51.14,51.1439,1742,0
+AVEE.US,D,20240125,000000,51.1281,51.1281,51.0582,51.0582,1306,0
+AVEE.US,D,20240126,000000,51.13,51.1616,51.0634,51.0634,1420,0
+AVEE.US,D,20240129,000000,50.8,50.974,50.8,50.974,474,0
+AVEE.US,D,20240130,000000,50.66,50.7499,50.66,50.7417,554,0
+AVEE.US,D,20240131,000000,50.93,50.99,50.4462,50.4462,3541,0
+AVEE.US,D,20240201,000000,50.8,50.9836,50.8,50.9836,433,0
+AVEE.US,D,20240202,000000,50.54,50.54,50.47,50.47,557,0
+AVEE.US,D,20240205,000000,50.155,50.3134,50.155,50.3134,515,0
+AVEE.US,D,20240206,000000,51.3885,51.45,51.35,51.4338,1170,0
+AVEE.US,D,20240207,000000,51.24,51.29,51.22,51.285,4156,0
+AVEE.US,D,20240208,000000,51.11,51.17,51.08,51.08,761,0
+AVEE.US,D,20240209,000000,51.04,51.24,51.04,51.24,2154,0
+AVEE.US,D,20240212,000000,51.9316,51.97,51.73,51.73,778,0
+AVEE.US,D,20240213,000000,50.9,50.9,50.62,50.66,1058,0
+AVEE.US,D,20240214,000000,51.25,51.37,51.2,51.22,1325,0
+AVEE.US,D,20240215,000000,51.56,51.6485,51.49,51.5761,1087,0
+AVEE.US,D,20240216,000000,52.07,52.16,52.0178,52.0178,5047,0
+AVEE.US,D,20240220,000000,52.31,52.31,52.198,52.2544,1011,0
+AVEE.US,D,20240221,000000,52.42,52.5165,52.42,52.516,2017,0
+AVEE.US,D,20240222,000000,52.85,52.96,52.85,52.8878,1330,0
+AVEE.US,D,20240223,000000,52.8248,52.85,52.8094,52.8094,911,0
+AVEE.US,D,20240226,000000,52.8508,52.89,52.69,52.69,3613,0
+AVEE.US,D,20240227,000000,52.85,52.88,52.7835,52.8307,7126,0
+AVEE.US,D,20240228,000000,52.1784,52.1784,52.0918,52.0918,1618,0
+AVEE.US,D,20240229,000000,52.265,52.35,52.265,52.305,1121,0
+AVEE.US,D,20240301,000000,52.77,52.9812,52.77,52.9343,1529,0
+AVEE.US,D,20240304,000000,52.6464,52.6464,52.6464,52.6464,88,0
+AVEE.US,D,20240305,000000,52.37,52.37,52.2864,52.2864,441,0
+AVEE.US,D,20240306,000000,52.72,52.72,52.65,52.72,2255,0
+AVEE.US,D,20240307,000000,52.54,52.71,52.54,52.67,1879,0
+AVEE.US,D,20240308,000000,52.5062,52.5062,52.5062,52.5062,139,0
+AVEE.US,D,20240311,000000,52.43,52.72,52.43,52.626,6876,0
+AVEE.US,D,20240312,000000,52.73,52.87,52.67,52.8158,1759,0
+AVEE.US,D,20240313,000000,52.13,52.1544,52.13,52.1544,395,0
+AVEE.US,D,20240314,000000,52.37,52.37,52.1038,52.1038,1995,0
+AVEE.US,D,20240315,000000,52.28,52.3399,52.07,52.07,1198,0
+AVEE.US,D,20240318,000000,52.45,52.45,52.2697,52.2697,2979,0
+AVEE.US,D,20240319,000000,52.1,52.3228,51.98,52.18,2387,0
+AVEE.US,D,20240320,000000,52.4099,52.9099,52.35,52.75,1446,0
+AVEE.US,D,20240321,000000,53.0589,53.0589,52.9502,52.9502,2491,0
+AVEE.US,D,20240322,000000,52.79,52.7976,52.79,52.7976,13498,0
+AVEE.US,D,20240325,000000,52.99,53,52.8906,52.8906,868,0
+AVEE.US,D,20240326,000000,52.49,52.49,52.49,52.49,406,0
+AVEE.US,D,20240327,000000,52.8,52.8544,52.8,52.8544,358,0
+AVEE.US,D,20240328,000000,52.96,52.96,52.9542,52.9542,511,0
+AVEE.US,D,20240401,000000,53.68,53.68,53.21,53.3219,1970,0
+AVEE.US,D,20240402,000000,53.58,53.6096,53.55,53.574,3909,0
+AVEE.US,D,20240403,000000,53.7,54,53.7,53.8655,7802,0
+AVEE.US,D,20240404,000000,54.34,54.35,53.695,53.711,2703,0
+AVEE.US,D,20240405,000000,53.59,53.7078,53.515,53.7078,943,0
+AVEE.US,D,20240408,000000,53.9175,53.9461,53.9175,53.9461,199,0
+AVEE.US,D,20240409,000000,54.19,54.36,54.19,54.3531,1530,0
+AVEE.US,D,20240410,000000,53.73,53.73,53.5426,53.5426,969,0
+AVEE.US,D,20240411,000000,53.8,53.8,53.8,53.8,295,0
+AVEE.US,D,20240412,000000,53.27,53.27,52.915,52.9342,9092,0
+AVEE.US,D,20240415,000000,52.86,52.894,52.359,52.359,3183,0
+AVEE.US,D,20240416,000000,51.62,51.89,51.62,51.66,1839,0
+AVEE.US,D,20240417,000000,52.0435,52.0435,52.0435,52.0435,225,0
+AVEE.US,D,20240418,000000,52.36,52.36,52.2326,52.2326,516,0
+AVEE.US,D,20240419,000000,52,52.11,52,52.045,1077,0
+AVEE.US,D,20240422,000000,52.18,52.3811,52.08,52.3811,9291,0
+AVEE.US,D,20240423,000000,52.5501,52.76,52.5501,52.76,6545,0
+AVEE.US,D,20240424,000000,52.915,52.9193,52.915,52.9193,257,0
+AVEE.US,D,20240425,000000,52.65,53.3094,52.65,53.1839,6455,0
+AVEE.US,D,20240426,000000,53.68,53.7002,53.5826,53.7002,781,0
+AVEE.US,D,20240429,000000,54.23,54.43,54.23,54.3953,1620,0
+AVEE.US,D,20240430,000000,54.22,54.22,53.8197,53.8197,358,0
+AVEE.US,D,20240501,000000,53.9,54.43,53.9,53.9313,1288,0
+AVEE.US,D,20240502,000000,54.66,55.28,54.66,55.2754,1822,0
+AVEE.US,D,20240503,000000,55.39,55.5744,55.39,55.5744,369,0
+AVEE.US,D,20240506,000000,55.57,55.57,55.4646,55.4646,1526,0
+AVEE.US,D,20240507,000000,55.38,55.38,55.165,55.2316,3434,0
+AVEE.US,D,20240508,000000,55.065,55.24,55.065,55.1704,678,0
+AVEE.US,D,20240509,000000,55.17,55.3,55.17,55.3,528,0
+AVEE.US,D,20240510,000000,55.39,55.39,55.18,55.2348,4803,0
+AVEE.US,D,20240513,000000,55.6,55.6,55.46,55.4829,378,0
+AVEE.US,D,20240514,000000,55.86,55.9125,55.86,55.9125,289,0
+AVEE.US,D,20240515,000000,56.5787,56.5787,56.5787,56.5787,139,0
+AVEE.US,D,20240516,000000,56.53,56.74,56.53,56.6976,19237,0
+AVEE.US,D,20240517,000000,56.86,56.99,56.86,56.99,357,0
+AVEE.US,D,20240520,000000,56.83,56.9299,56.75,56.91,21935,0
+AVEE.US,D,20240521,000000,56.82,56.91,56.5,56.6029,25094,0
+AVEE.US,D,20240522,000000,56.56,56.69,56.4796,56.4796,2573,0
+AVEE.US,D,20240523,000000,56.02,56.03,55.7103,55.7103,9539,0
+AVEE.US,D,20240524,000000,56.06,56.2,56.06,56.0956,2727,0
+AVEE.US,D,20240528,000000,56.52,56.52,56.1376,56.1376,3826,0
+AVEE.US,D,20240529,000000,55.6875,55.85,55.6875,55.7742,14562,0
+AVEE.US,D,20240530,000000,55.63,55.8,55.6,55.6592,6678,0
+AVEE.US,D,20240531,000000,55.14,55.3469,55.14,55.3469,859,0
+AVEE.US,D,20240603,000000,55.58,55.64,55.1501,55.5823,18663,0
+AVEE.US,D,20240604,000000,54.69,54.69,54.46,54.675,1957,0
+AVEE.US,D,20240605,000000,54.995,55.1633,54.92,55.1633,601,0
+AVEE.US,D,20240606,000000,55.46,55.5232,55.42,55.5232,552,0
+AVEE.US,D,20240607,000000,55.555,55.555,55.232,55.232,884,0
+AVEE.US,D,20240610,000000,56.87,56.87,55.47,55.58,6841,0
+AVEE.US,D,20240611,000000,55.3138,55.44,55.2685,55.406,844,0
+AVEE.US,D,20240612,000000,55.8592,55.8592,55.8592,55.8592,101,0
+AVEE.US,D,20240613,000000,55.85,55.85,55.7882,55.7882,343,0
+AVEE.US,D,20240614,000000,55.815,55.8154,55.815,55.8154,399,0
+AVEE.US,D,20240617,000000,55.7935,55.96,55.7935,55.96,586,0
+AVEE.US,D,20240618,000000,56.08,56.46,56.08,56.3675,677,0
+AVEE.US,D,20240620,000000,56.1,56.2255,55.87,56.0004,1463,0
+AVEE.US,D,20240621,000000,55.965,56.0248,55.965,56.0248,437,0
+AVEE.US,D,20240624,000000,55.81,55.81,55.5606,55.576,566,0
+AVEE.US,D,20240625,000000,55.42,55.42,55.31,55.3596,1856,0
+AVEE.US,D,20240626,000000,55.14,55.315,55.14,55.2741,3309,0
+AVEE.US,D,20240627,000000,55.21,55.215,55.14,55.14,3119,0
+AVEE.US,D,20240628,000000,55.54,55.615,55.4291,55.4291,4079,0
+AVEE.US,D,20240701,000000,55.93,55.935,55.62,55.65,4459,0
+AVEE.US,D,20240702,000000,55.7,55.84,55.65,55.8191,774,0
+AVEE.US,D,20240703,000000,56.34,56.42,56.34,56.42,230,0
+AVEE.US,D,20240705,000000,56.47,56.87,56.47,56.78,22275,0
+AVEE.US,D,20240708,000000,56.4,56.9745,56.31,56.9745,4922,0
+AVEE.US,D,20240709,000000,56.35,56.5074,56.34,56.5074,1479,0
+AVEE.US,D,20240710,000000,56.62,56.7345,56.62,56.7345,2640,0
+AVEE.US,D,20240711,000000,57.31,57.31,57.1435,57.1435,864,0
+AVEE.US,D,20240712,000000,57.34,57.34,57.2617,57.2617,1330,0
+AVEE.US,D,20240715,000000,56.93,57,56.7727,56.7727,2482,0
+AVEE.US,D,20240716,000000,56.91,57.1952,56.9061,57.1952,1914,0
+AVEE.US,D,20240717,000000,56.82,57.35,56.8,56.8229,47521,0
+AVEE.US,D,20240718,000000,56.4001,56.4001,55.8745,55.8745,5415,0
+AVEE.US,D,20240719,000000,55.4,55.47,55.2876,55.2876,4451,0
+AVEE.US,D,20240722,000000,55,55.4968,55,55.4968,6675,0
+AVEE.US,D,20240723,000000,55.15,55.15,54.9,54.937,5126,0
+AVEE.US,D,20240724,000000,54.99,54.99,54.52,54.52,2161,0
+AVEE.US,D,20240725,000000,54.49,54.49,54.3963,54.3963,742,0
+AVEE.US,D,20240726,000000,54.75,54.9254,54.75,54.9254,710,0
+AVEE.US,D,20240729,000000,54.54,54.54,54.415,54.4957,2432,0
+AVEE.US,D,20240730,000000,54.66,54.68,54.38,54.5504,3686,0
+AVEE.US,D,20240731,000000,55.34,55.375,55.315,55.3648,2781,0
+AVEE.US,D,20240801,000000,54.6526,54.6526,54.6526,54.6526,226,0
+AVEE.US,D,20240802,000000,54.0338,54.0338,54.0338,54.0338,339,0
+AVEE.US,D,20240805,000000,51.65,51.9192,51.57,51.7128,5056,0
+AVEE.US,D,20240806,000000,51.88,52.0101,51.7637,51.7637,6880,0
+AVEE.US,D,20240807,000000,53.375,53.375,52.6783,52.6783,2816,0
+AVEE.US,D,20240808,000000,53.6311,53.8452,53.6311,53.8452,664,0
+AVEE.US,D,20240809,000000,54.11,54.11,54.049,54.0855,664,0
+AVEE.US,D,20240812,000000,54.32,54.45,54.32,54.3477,2554,0
+AVEE.US,D,20240813,000000,54.41,54.7583,54.4,54.7583,534,0
+AVEE.US,D,20240814,000000,54.62,54.62,54.5,54.5482,792,0
+AVEE.US,D,20240815,000000,55.1,55.26,55.0845,55.1639,2784,0
+AVEE.US,D,20240816,000000,55.27,55.4902,55.27,55.4902,2544,0
+AVEE.US,D,20240819,000000,56.3961,56.3961,56.3961,56.3961,149,0
+AVEE.US,D,20240820,000000,56.15,56.15,55.99,56.0247,615,0
+AVEE.US,D,20240821,000000,56.15,56.35,56.15,56.2999,564,0
+AVEE.US,D,20240822,000000,55.92,55.92,55.4421,55.4421,881,0
+AVEE.US,D,20240823,000000,56.5,56.5131,56.4,56.5131,367,0
+AVEE.US,D,20240826,000000,56.07,56.1179,56.07,56.1179,490,0
+AVEE.US,D,20240827,000000,56.3685,56.37,56.358,56.358,2379,0
+AVEE.US,D,20240828,000000,55.75,55.75,55.61,55.7445,862,0
+AVEE.US,D,20240829,000000,55.85,55.85,55.7722,55.7722,855,0
+AVEE.US,D,20240830,000000,56.045,56.045,55.92,55.9826,3035,0
+AVEE.US,D,20240903,000000,55.56,55.65,55.0765,55.0765,15109,0
+AVEE.US,D,20240904,000000,55.1579,55.1579,55.1579,55.1579,135,0
+AVEE.US,D,20240905,000000,55.36,55.36,55.3273,55.3273,227,0
+AVEE.US,D,20240906,000000,54.33,54.33,54.255,54.261,5855,0
+AVEE.US,D,20240909,000000,54.97,54.97,54.8302,54.8302,599,0
+AVEE.US,D,20240910,000000,54.25,54.4913,54.25,54.4913,1493,0
+AVEE.US,D,20240911,000000,54,54.7259,53.945,54.7259,1322,0
+AVEE.US,D,20240912,000000,55,55.0383,54.95,54.9944,1259,0
+AVEE.US,D,20240913,000000,55.6499,55.6499,55.49,55.5786,568,0
+AVEE.US,D,20240916,000000,55.7758,55.8673,55.7758,55.8673,1721,0
+AVEE.US,D,20240917,000000,55.86,55.91,55.827,55.8406,9215,0
+AVEE.US,D,20240918,000000,55.85,56.24,55.653,55.653,9068,0
+AVEE.US,D,20240919,000000,56.505,56.64,56.505,56.64,2551,0
+AVEE.US,D,20240920,000000,56.28,56.38,56.28,56.315,3957,0
+AVEE.US,D,20240923,000000,56.43,56.73,56.43,56.6767,800,0
+AVEE.US,D,20240924,000000,57.4811,58.0369,57.4811,58.0369,1191,0
+AVEE.US,D,20240925,000000,57.64,57.64,57.3128,57.3128,460,0
+AVEE.US,D,20240926,000000,58.7,58.7799,58.6964,58.7405,6828,0
+AVEE.US,D,20240927,000000,59.17,59.34,59.0201,59.0201,1649,0
+AVEE.US,D,20240930,000000,59.17,59.38,58.76,58.85,3566,0
+AVEE.US,D,20241001,000000,58.771,59.1145,58.771,59.1145,583,0
+AVEE.US,D,20241002,000000,60,60.0756,59.99,60.0756,513,0
+AVEE.US,D,20241003,000000,58.58,59,58.57,58.8867,5573,0
+AVEE.US,D,20241004,000000,59.06,59.2988,59.06,59.2988,3392,0
+AVEE.US,D,20241007,000000,59.66,59.86,59.645,59.81,4960,0
+AVEE.US,D,20241008,000000,58.57,58.57,58.38,58.5412,1097,0
+AVEE.US,D,20241009,000000,58.03,58.03,57.9339,57.9339,657,0
+AVEE.US,D,20241010,000000,57.99,58.02,57.745,57.9679,1678,0
+AVEE.US,D,20241011,000000,57.95,58.0774,57.95,58.0774,611,0
+AVEE.US,D,20241014,000000,57.74,58.12,57.74,58.0085,1286,0
+AVEE.US,D,20241015,000000,57.5,57.5,56.9542,56.9542,819,0
+AVEE.US,D,20241016,000000,57.878,58.0699,57.86,57.9566,2921,0
+AVEE.US,D,20241017,000000,57.39,57.8,57.28,57.3185,2223,0
+AVEE.US,D,20241018,000000,57.75,57.75,57.6324,57.6324,1730,0
+AVEE.US,D,20241021,000000,57.3,57.3114,57.225,57.3114,758,0
+AVEE.US,D,20241022,000000,57.1999,57.25,57.1999,57.2083,738,0
+AVEE.US,D,20241023,000000,57.2,57.2,57.0636,57.0636,454,0
+AVEE.US,D,20241024,000000,56.82,56.9047,56.774,56.9047,808,0
+AVEE.US,D,20241025,000000,56.82,56.84,56.49,56.5558,6387,0
+AVEE.US,D,20241028,000000,56.85,57.09,56.85,57.0412,4663,0
+AVEE.US,D,20241029,000000,56.8,56.85,56.726,56.726,729,0
+AVEE.US,D,20241030,000000,56.55,56.83,56.55,56.7233,4483,0
+AVEE.US,D,20241031,000000,56.79,56.8701,56.62,56.8701,1230,0
+AVEE.US,D,20241101,000000,56.96,56.96,56.96,56.96,487,0
+AVEE.US,D,20241104,000000,57.25,57.25,57.02,57.0213,745,0
+AVEE.US,D,20241105,000000,57.5053,57.77,57.5053,57.6616,1078,0
+AVEE.US,D,20241106,000000,56.83,57.33,56.8,57.2332,2611,0
+AVEE.US,D,20241107,000000,57.87,58.38,57.87,58.3583,2705,0
+AVEE.US,D,20241108,000000,56.9,56.9,56.56,56.7087,1189,0
+AVEE.US,D,20241111,000000,56.37,56.37,56.27,56.355,2182,0
+AVEE.US,D,20241112,000000,55.6,55.6,55.2447,55.4,3657,0
+AVEE.US,D,20241113,000000,55.21,55.21,54.91,54.9592,777,0
+AVEE.US,D,20241114,000000,54.845,54.845,54.6927,54.6927,630,0
+AVEE.US,D,20241115,000000,54.8,54.8,54.7103,54.7103,1072,0
+AVEE.US,D,20241118,000000,55.02,55.1276,55.02,55.1202,6376,0
+AVEE.US,D,20241119,000000,55.147,55.3226,55.12,55.3226,1153,0
+AVEE.US,D,20241120,000000,54.98,55.2393,54.98,55.1354,8674,0
+AVEE.US,D,20241121,000000,54.9201,55.25,54.9201,55.172,3467,0
+AVEE.US,D,20241122,000000,55,55.1746,55,55.1746,1604,0
+AVEE.US,D,20241125,000000,55.54,55.72,55.54,55.6692,2990,0
+AVEE.US,D,20241126,000000,55.6621,55.6876,55.6621,55.6876,411,0
+AVEE.US,D,20241127,000000,55.6091,55.66,55.5929,55.5929,735,0
+AVEE.US,D,20241129,000000,55.52,56,55.52,55.9254,9115,0
+AVEE.US,D,20241202,000000,56,56,55.675,55.8795,12702,0
+AVEE.US,D,20241203,000000,55.82,56.14,55.815,56.1326,5829,0
+AVEE.US,D,20241204,000000,56.22,56.345,56.22,56.3213,3654,0
+AVEE.US,D,20241205,000000,56.6,56.6322,56.5523,56.5523,3443,0
+AVEE.US,D,20241206,000000,56.61,56.61,56.3162,56.3162,633,0
+AVEE.US,D,20241209,000000,57.29,57.29,56.9773,56.9773,6853,0
+AVEE.US,D,20241210,000000,56.5463,56.58,56.3832,56.3832,4758,0
+AVEE.US,D,20241211,000000,56.76,57,56.76,56.9287,1635,0
+AVEE.US,D,20241212,000000,56.6,56.7,56.345,56.3859,2200,0
+AVEE.US,D,20241213,000000,56.32,56.6,56.32,56.6,1680,0
+AVEE.US,D,20241216,000000,56.08,56.08,55.8833,55.8833,1836,0
+AVEE.US,D,20241217,000000,54.39,54.65,54.3872,54.5799,794,0
+AVEE.US,D,20241218,000000,54.46,54.46,53.1877,53.1877,4982,0
+AVEE.US,D,20241219,000000,53.82,53.83,53.5798,53.5798,6555,0
+AVEE.US,D,20241220,000000,53.45,53.96,53.45,53.7266,6324,0
+AVEE.US,D,20241223,000000,53.29,53.56,53.24,53.5562,4480,0
+AVEE.US,D,20241224,000000,53.7634,53.7885,53.6819,53.7885,313,0
+AVEE.US,D,20241226,000000,53.76,53.76,53.63,53.725,2941,0
+AVEE.US,D,20241227,000000,53.49,53.56,53.3646,53.5549,3646,0
+AVEE.US,D,20241230,000000,53.31,53.31,53.04,53.2414,3721,0
+AVEE.US,D,20241231,000000,53.44,53.501,53.211,53.3037,6023,0
+AVEE.US,D,20250102,000000,53.28,53.441,53.04,53.1703,22479,0
+AVEE.US,D,20250103,000000,53.355,53.5099,53.31,53.4495,9007,0
+AVEE.US,D,20250106,000000,53.5799,53.66,53.4,53.4302,1535,0
+AVEE.US,D,20250107,000000,53.71,53.71,53.4526,53.4526,538,0
+AVEE.US,D,20250108,000000,52.9,53.0391,52.83,53.0391,2703,0
+AVEE.US,D,20250110,000000,51.99,51.99,51.62,51.6388,5531,0
+AVEE.US,D,20250113,000000,50.95,51.25,50.89,51.25,6584,0
+AVEE.US,D,20250114,000000,51.7085,51.7085,51.54,51.6931,4741,0
+AVEE.US,D,20250115,000000,52.04,52.24,51.9701,52.1684,2079,0
+AVEE.US,D,20250116,000000,52.05,52.345,51.98,51.9931,12760,0
+AVEE.US,D,20250117,000000,52.79,52.79,52.5375,52.5375,2739,0
+AVEE.US,D,20250121,000000,52.93,53.14,52.93,53.0823,3300,0
+AVEE.US,D,20250122,000000,53.17,53.222,53.0785,53.0891,2815,0
+AVEE.US,D,20250123,000000,52.9,53.15,52.9,53.0755,1318,0
+AVEE.US,D,20250124,000000,53.19,53.4,53.19,53.2365,7045,0
+AVEE.US,D,20250127,000000,52.47,52.51,52.39,52.4123,4658,0
+AVEE.US,D,20250128,000000,52.31,52.5288,52.31,52.5288,600,0
+AVEE.US,D,20250129,000000,52.865,52.865,52.64,52.715,2255,0
+AVEE.US,D,20250130,000000,53.0048,53.3555,53.0048,53.2487,2863,0
+AVEE.US,D,20250131,000000,52.89,53.0598,52.555,52.6451,16868,0
+AVEE.US,D,20250203,000000,51.83,52.41,51.78,52.2254,3180,0
+AVEE.US,D,20250204,000000,52.78,52.97,52.78,52.85,1527,0
+AVEE.US,D,20250205,000000,53.02,53.06,53.02,53.04,3115,0
+AVEE.US,D,20250206,000000,53.4,53.5,53.375,53.5,17116,0
+AVEE.US,D,20250210,000000,53.61,53.68,53.5784,53.68,5167,0
+AVEE.US,D,20250211,000000,53.382,53.404,53.382,53.3976,1304,0
+AVEE.US,D,20250212,000000,53.51,53.71,53.475,53.5309,3094,0
+AVEE.US,D,20250213,000000,53.32,54.02,53.32,53.89,9492,0
+AVEE.US,D,20250214,000000,54.11,54.14,53.9595,54.14,4813,0
+AVEE.US,D,20250218,000000,54.145,54.3,54.06,54.2043,17617,0
+AVEE.US,D,20250219,000000,54.4474,54.49,54.3851,54.4213,3187,0
+AVEE.US,D,20250220,000000,54.97,54.98,54.81,54.9209,5808,0
+AVEE.US,D,20250221,000000,55.1544,55.1544,54.52,54.56,6073,0
+AVEE.US,D,20250224,000000,54.44,54.48,54.14,54.147,4423,0
+AVEE.US,D,20250225,000000,53.9007,54.08,53.785,53.915,6810,0
+AVEE.US,D,20250226,000000,54.29,54.29,54.1099,54.1131,1412,0
+AVEE.US,D,20250227,000000,53.75,53.75,53.2032,53.2032,7260,0
+AVEE.US,D,20250228,000000,52.48,52.53,52.23,52.4467,6784,0
+AVEE.US,D,20250303,000000,52.52,52.71,51.7711,51.912,9840,0
+AVEE.US,D,20250304,000000,52.18,52.71,51.885,52.3932,8460,0
+AVEE.US,D,20250305,000000,53.57,54.0633,53.52,54.0633,4152,0
+AVEE.US,D,20250306,000000,53.95,54.17,53.73,53.7504,5459,0
+AVEE.US,D,20250307,000000,54.12,54.12,53.4801,53.98,13201,0
+AVEE.US,D,20250310,000000,53.3,53.3,52.6552,52.8126,11176,0
+AVEE.US,D,20250311,000000,52.9947,53.22,52.77,53.05,7797,0
+AVEE.US,D,20250312,000000,53.04,53.22,52.97,53.1699,1815,0
+AVEE.US,D,20250313,000000,52.78,52.96,52.7275,52.9472,9670,0
+AVEE.US,D,20250314,000000,53.66,53.93,53.66,53.8832,7529,0
+AVEE.US,D,20250317,000000,54.21,54.715,54.2012,54.658,11052,0
+AVEE.US,D,20250318,000000,54.53,54.8,54.5,54.5962,5319,0
+AVEE.US,D,20250319,000000,54.57,54.75,54.51,54.6638,3268,0
+AVEE.US,D,20250320,000000,54.328,54.328,54.1929,54.1929,2099,0
+AVEE.US,D,20250321,000000,54.01,54.1696,54.01,54.1696,876,0
+AVEE.US,D,20250324,000000,54.19,54.26,54.09,54.1725,1446,0
+AVEE.US,D,20250325,000000,54.01,54.02,53.79,53.8837,3718,0
+AVEE.US,D,20250326,000000,53.96,54.01,53.69,53.7075,6940,0
+AVEE.US,D,20250327,000000,53.91,54.14,53.79,53.9994,7990,0
+AVEE.US,D,20250328,000000,53.4,53.4,52.865,52.9364,8602,0
+AVEE.US,D,20250331,000000,52.11,52.55,52.0712,52.521,8021,0
+AVEE.US,D,20250401,000000,52.73,53.05,52.58,52.9294,9466,0
+AVEE.US,D,20250402,000000,53.13,53.35,53.13,53.2961,3483,0
+AVEE.US,D,20250403,000000,52.75,52.85,52.5308,52.5308,8881,0
+AVEE.US,D,20250404,000000,52,52,49.61,49.7866,18240,0
+AVEE.US,D,20250407,000000,49.85,50.74,47.45,47.9613,23169,0
+AVEE.US,D,20250408,000000,48.34,48.34,46.6,46.8259,26780,0
+AVEE.US,D,20250409,000000,46.5436,49.28,46.33,49.0669,22394,0
+AVEE.US,D,20250410,000000,49.02,49.34,48.65,48.8574,15690,0
+AVEE.US,D,20250411,000000,49.68,51.3,49.64,50.2065,4221,0
+AVEE.US,D,20250414,000000,50.77,50.96,50.7,50.7988,4023,0
+AVEE.US,D,20250415,000000,51.2031,51.3221,51.1401,51.1401,7067,0
+AVEE.US,D,20250416,000000,50.96,51.2,50.6096,50.8083,4220,0
+AVEE.US,D,20250417,000000,51.2299,51.53,51.2299,51.2407,7183,0
+AVEE.US,D,20250421,000000,51.36,51.36,50.935,51.0849,1618,0
+AVEE.US,D,20250422,000000,51.775,52.22,51.775,51.966,1990,0
+AVEE.US,D,20250423,000000,52.72,52.78,52.3717,52.3717,1381,0
+AVEE.US,D,20250424,000000,53.12,53.2828,53.1199,53.2828,794,0
+AVEE.US,D,20250425,000000,52.65,52.8173,52.57,52.8173,849,0
+AVEE.US,D,20250428,000000,53.22,53.23,53.1189,53.1897,3748,0
+AVEE.US,D,20250429,000000,53.4848,53.66,53.4848,53.5981,1975,0
+AVEE.US,D,20250430,000000,53.1,53.42,53.09,53.42,4926,0
+AVEE.US,D,20250501,000000,53.52,53.52,53.3734,53.3734,2168,0
+AVEE.US,D,20250502,000000,54.881,54.98,54.881,54.9662,2082,0
+AVEE.US,D,20250505,000000,55.55,55.61,55.44,55.46,14124,0
+AVEE.US,D,20250506,000000,54.81,54.98,54.775,54.9126,3616,0
+AVEE.US,D,20250507,000000,54.37,54.56,54.2,54.2,3832,0
+AVEE.US,D,20250508,000000,54.4,54.4,54.17,54.17,4908,0
+AVEE.US,D,20250509,000000,54.83,54.87,52.62,54.7202,14842,0
+AVEE.US,D,20250512,000000,55.65,56.12,55.64,55.7479,3005,0
+AVEE.US,D,20250513,000000,55.93,56.69,55.88,56.2007,16017,0
+AVEE.US,D,20250514,000000,56.57,56.66,56.4445,56.4445,1675,0
+AVEE.US,D,20250515,000000,56.44,57.14,56.3728,56.558,7794,0
+AVEE.US,D,20250516,000000,56.6,56.7,56.435,56.6503,3633,0
+AVEE.US,D,20250519,000000,56.6,56.99,56.4,56.9242,1630,0
+AVEE.US,D,20250520,000000,56.68,56.75,56.665,56.7471,3187,0
+AVEE.US,D,20250521,000000,57.26,57.27,56.82,56.8347,2337,0
+AVEE.US,D,20250522,000000,56.73,56.91,56.73,56.7791,9175,0
+AVEE.US,D,20250523,000000,56.9842,57.0864,56.9842,57.0864,1443,0
+AVEE.US,D,20250527,000000,57.22,57.3,57.22,57.2762,1163,0
+AVEE.US,D,20250528,000000,57.14,57.19,57.1103,57.1103,1185,0
+AVEE.US,D,20250529,000000,57.33,57.47,57.33,57.431,1005,0
+AVEE.US,D,20250530,000000,57.07,57.0777,56.8,57.0777,3084,0
+AVEE.US,D,20250602,000000,57.15,57.47,57.15,57.4645,2739,0
+AVEE.US,D,20250603,000000,57.3784,57.59,57.2464,57.4953,2680,0
+AVEE.US,D,20250604,000000,58.07,58.1125,58.07,58.1125,923,0
+AVEE.US,D,20250605,000000,58.41,58.75,58.285,58.3276,6068,0
+AVEE.US,D,20250606,000000,58.44,58.9,58.3,58.4965,2961,0
+AVEE.US,D,20250609,000000,58.82,59.11,58.7143,59.008,2052,0
+AVEE.US,D,20250610,000000,59.4583,59.51,59.3941,59.3941,925,0
+AVEE.US,D,20250611,000000,59.8,59.91,59.6888,59.6888,1629,0
+AVEE.US,D,20250612,000000,60.09,60.09,59.9928,59.9928,315,0
+AVEE.US,D,20250613,000000,59.12,59.12,58.895,58.9378,2300,0
+AVEE.US,D,20250616,000000,59.9,60.345,59.5867,59.5867,937,0
+AVEE.US,D,20250617,000000,59.24,59.24,58.75,58.772,4783,0
+AVEE.US,D,20250618,000000,58.99,59.46,58.7904,58.8746,2766,0
+AVEE.US,D,20250620,000000,58.36,58.36,57.9454,57.9454,1301,0
+AVEE.US,D,20250623,000000,58.1206,58.44,58.0266,58.3991,1210,0
+AVEE.US,D,20250624,000000,59.302,59.355,59.15,59.3371,1016,0
+AVEE.US,D,20250625,000000,59.4908,59.58,59.4,59.5423,3297,0
+AVEE.US,D,20250626,000000,59.84,60.01,59.82,59.8908,5632,0
+AVEE.US,D,20250627,000000,59.93,60.02,59.69,59.7997,2937,0
+AVEE.US,D,20250630,000000,59.8382,60.25,59.8382,60.25,3800,0
+AVEE.US,D,20250701,000000,60.3883,60.42,60.21,60.3614,6527,0
+AVEE.US,D,20250702,000000,60.33,60.63,60.33,60.6126,6815,0
+AVEE.US,D,20250703,000000,60.98,61.545,60.7,61.0873,3436,0
+AVEE.US,D,20250707,000000,60.31,60.62,59.91,59.9455,5095,0
+AVEE.US,D,20250708,000000,60.235,60.3837,60.21,60.3837,2124,0
+AVEE.US,D,20250709,000000,60.6018,60.67,60.36,60.552,17408,0
+AVEE.US,D,20250710,000000,60.51,60.6799,60.51,60.626,3219,0
+AVEE.US,D,20250711,000000,60.63,60.63,60.45,60.5689,9485,0
+AVEE.US,D,20250714,000000,60.7305,60.8484,60.64,60.7957,7587,0
+AVEE.US,D,20250715,000000,61.07,61.0825,61.03,61.0825,549,0
+AVEE.US,D,20250716,000000,60.86,61.3399,60.86,61.2658,27339,0
+AVEE.US,D,20250717,000000,61.31,61.7458,61.31,61.7458,3279,0
+AVEE.US,D,20250718,000000,61.5832,61.5832,61.351,61.3856,6365,0
+AVEE.US,D,20250721,000000,61.6582,62,61.6582,61.7325,3547,0
+AVEE.US,D,20250722,000000,61.38,61.61,61.3717,61.4854,7344,0
+AVEE.US,D,20250723,000000,61.81,62.0762,61.76,62.0762,1642,0
+AVEE.US,D,20250724,000000,61.9205,62.02,61.6852,61.7032,2702,0
+AVEE.US,D,20250725,000000,61.31,61.44,61.3075,61.4161,1301,0
+AVEE.US,D,20250728,000000,61.05,61.2,60.9,60.91,6406,0
+AVEE.US,D,20250729,000000,61.32,61.339,61.13,61.2975,15460,0
+AVEE.US,D,20250730,000000,60.95,61.02,60.69,60.7133,3332,0
+AVEE.US,D,20250731,000000,60.41,60.41,60.17,60.17,1628,0
+AVEE.US,D,20250801,000000,60.06,60.09,59.88,60.004,6303,0
+AVEE.US,D,20250804,000000,60.64,60.65,60.36,60.4134,5969,0
+AVEE.US,D,20250805,000000,60.89,60.89,60.72,60.7599,1728,0
+AVEE.US,D,20250806,000000,60.97,61.1885,60.8,61.107,3780,0
+AVEE.US,D,20250807,000000,61.34,61.34,61.22,61.2853,2793,0
+AVEE.US,D,20250808,000000,61.32,61.35,61.2283,61.2295,6579,0
+AVEE.US,D,20250811,000000,61.32,61.32,61.17,61.18,6517,0
+AVEE.US,D,20250812,000000,61.55,61.8408,61.4918,61.7952,6259,0
+AVEE.US,D,20250813,000000,62.17,62.17,62,62.07,2145,0
+AVEE.US,D,20250814,000000,61.53,61.6978,61.53,61.6569,3919,0
+AVEE.US,D,20250815,000000,62.08,62.12,61.98,62.0003,2593,0
+AVEE.US,D,20250818,000000,62.65,62.6784,62.56,62.6784,1222,0
+AVEE.US,D,20250819,000000,62.51,62.73,62.1658,62.1889,2209,0
+AVEE.US,D,20250820,000000,61.69,61.88,61.68,61.8538,3030,0
+AVEE.US,D,20250821,000000,62.01,62.06,61.92,61.9748,2226,0
+AVEE.US,D,20250822,000000,63.01,63.09,62.9871,63.0133,2249,0
+AVEE.US,D,20250825,000000,63,63.07,62.7784,62.7784,3460,0
+AVEE.US,D,20250826,000000,62.8,62.8042,62.7385,62.7708,8798,0
+AVEE.US,D,20250827,000000,62.43,62.7534,62.3682,62.7534,3227,0
+AVEE.US,D,20250828,000000,62.795,63.2,62.795,63.0583,14739,0
+AVEE.US,D,20250829,000000,62.7328,62.89,62.7328,62.8563,1243,0
+AVEE.US,D,20250902,000000,61.95,62.3,61.95,62.2914,2526,0
+AVEE.US,D,20250903,000000,62.8555,62.95,62.8044,62.8584,2546,0
+AVEE.US,D,20250904,000000,62.5285,62.82,62.5285,62.82,1963,0
+AVEE.US,D,20250905,000000,63.63,63.63,63.37,63.5365,5237,0
+AVEE.US,D,20250908,000000,63.8622,64.0451,63.843,64.0451,4779,0
+AVEE.US,D,20250909,000000,64.05,64.065,63.97,64.0163,6359,0
+AVEE.US,D,20250910,000000,64.32,64.43,64.1974,64.1974,2245,0
+AVEE.US,D,20250911,000000,64.3518,64.55,64.3518,64.5236,2428,0
+AVEE.US,D,20250912,000000,64.4,64.56,64.305,64.428,9422,0
+AVEE.US,D,20250915,000000,64.77,64.83,64.7,64.7525,6105,0
+AVEE.US,D,20250916,000000,65.12,65.2399,65.09,65.1891,6121,0
+AVEE.US,D,20250917,000000,65.441,65.56,65.26,65.42,3665,0
+AVEE.US,D,20250918,000000,65.1,65.43,65.1,65.3368,7887,0
+AVEE.US,D,20250919,000000,65.34,65.38,65.221,65.321,2806,0
+AVEE.US,D,20250922,000000,65.28,65.55,65.19,65.5363,13037,0
+AVEE.US,D,20250923,000000,65.08,65.175,64.8818,65.0172,8280,0
+AVEE.US,D,20250924,000000,64.7,64.89,64.3801,64.45,6855,0
+AVEE.US,D,20250925,000000,63.97,64.15,63.865,63.9681,2628,0
+AVEE.US,D,20250926,000000,63.37,63.5341,63.28,63.5063,2960,0
+AVEE.US,D,20250929,000000,64.03,64.03,63.67,63.81,6658,0
+AVEE.US,D,20250930,000000,64.1,64.17,64.05,64.1219,2795,0
+AVEE.US,D,20251001,000000,64.53,64.57,64.37,64.5441,5266,0
+AVEE.US,D,20251002,000000,64.4,64.405,64.145,64.2164,5378,0
+AVEE.US,D,20251003,000000,64.3887,64.45,64.291,64.3623,3009,0
+AVEE.US,D,20251006,000000,64.497,64.5268,64.371,64.4361,5610,0
+AVEE.US,D,20251007,000000,64.26,64.74,63.8701,63.9559,5709,0
+AVEE.US,D,20251008,000000,64.1811,64.35,64.1701,64.3277,1849,0
+AVEE.US,D,20251009,000000,64.11,64.13,63.8321,63.8588,3432,0
+AVEE.US,D,20251010,000000,63.9005,63.96,61.95,61.96,18396,0
+AVEE.US,D,20251013,000000,63.27,63.58,63.27,63.4755,2742,0
+AVEE.US,D,20251014,000000,62.46,62.83,62.39,62.597,3350,0
+AVEE.US,D,20251015,000000,63.84,63.84,63.47,63.6793,2921,0
+AVEE.US,D,20251016,000000,63.97,64.01,63.8555,63.8633,5239,0
+AVEE.US,D,20251017,000000,63.24,63.51,63.24,63.4537,13451,0
+AVEE.US,D,20251020,000000,63.869,64.16,63.8422,64.16,2855,0
+AVEE.US,D,20251021,000000,63.79,63.86,63.7292,63.7292,2595,0
+AVEE.US,D,20251022,000000,64.1,64.1,63.59,63.7995,5254,0
+AVEE.US,D,20251023,000000,63.82,64.05,63.82,63.9166,2326,0
+AVEE.US,D,20251024,000000,64.34,64.34,64.23,64.29,2024,0
+AVEE.US,D,20251027,000000,64.61,64.75,64.56,64.75,3205,0
+AVEE.US,D,20251028,000000,64.56,64.82,64.51,64.7606,8969,0
+AVEE.US,D,20251029,000000,65.04,65.33,64.7515,64.7515,4557,0
+AVEE.US,D,20251030,000000,64.27,64.33,64.14,64.14,6909,0
+AVEE.US,D,20251031,000000,64.0616,64.1506,63.96,64.1506,4933,0
+AVEE.US,D,20251103,000000,64.5202,64.6699,64.5202,64.5748,3914,0
+AVEE.US,D,20251104,000000,63.83,63.83,63.4299,63.4299,1884,0
+AVEE.US,D,20251105,000000,63.88,64.16,63.87,64.1433,2481,0
+AVEE.US,D,20251106,000000,63.7,63.74,63.46,63.58,13899,0
+AVEE.US,D,20251107,000000,63.01,63.3221,62.86,63.3221,5817,0
+AVEE.US,D,20251110,000000,63.94,64.15,63.71,64.15,13999,0
+AVEE.US,D,20251111,000000,63.98,64.2,63.98,64.2,4899,0
+AVEE.US,D,20251112,000000,64.2999,64.33,64.245,64.2944,2737,0
+AVEE.US,D,20251113,000000,64.35,64.69,63.78,63.8447,6024,0
+AVEE.US,D,20251114,000000,64.28,64.28,63.71,64.0969,4107,0
+AVEE.US,D,20251117,000000,63.23,63.57,62.9645,63.0689,24900,0
+AVEE.US,D,20251118,000000,62.55,62.92,62.5,62.7797,5790,0
+AVEE.US,D,20251119,000000,62.74,62.74,62.4,62.4943,5663,0
+AVEE.US,D,20251120,000000,63.0511,63.0511,61.888,61.888,3407,0
+AVEE.US,D,20251121,000000,61.38,61.92,61.0801,61.76,13499,0
+AVEE.US,D,20251124,000000,61.73,62.1,61.61,62.0874,4817,0
+AVEE.US,D,20251125,000000,62.11,62.48,62.05,62.4699,6731,0
+AVEE.US,D,20251126,000000,62.7,62.934,62.69,62.9299,6896,0
+AVEE.US,D,20251128,000000,63.075,63.28,63.075,63.2712,11093,0
+AVEE.US,D,20251201,000000,63.12,63.3,63.07,63.0944,8753,0
+AVEE.US,D,20251202,000000,63.09,63.17,63,63.1605,14671,0
+AVEE.US,D,20251203,000000,63.1,63.2095,63.0401,63.17,4370,0
+AVEE.US,D,20251204,000000,63.17,63.48,63.06,63.1184,5296,0
+AVEE.US,D,20251205,000000,63.38,63.52,63.0075,63.07,7304,0
+AVEE.US,D,20251208,000000,62.81,62.81,62.56,62.71,8392,0
+AVEE.US,D,20251209,000000,62.79,62.95,62.79,62.9075,3566,0
+AVEE.US,D,20251210,000000,62.81,63.2799,62.74,63.1788,5203,0
+AVEE.US,D,20251211,000000,63.05,63.19,63.0003,63.16,9140,0
+AVEE.US,D,20251212,000000,63.12,63.12,62.7073,62.7073,1455,0
+AVEE.US,D,20251215,000000,63.365,63.365,62.9747,63.015,4708,0
+AVEE.US,D,20251216,000000,61.39,61.56,61.2,61.3452,17841,0
+AVEE.US,D,20251217,000000,61.49,61.5099,60.89,60.91,5861,0
+AVEE.US,D,20251218,000000,61.28,61.48,61.23,61.28,88255,0
+AVEE.US,D,20251219,000000,61.91,62.02,61.83,61.83,18766,0
+AVEE.US,D,20251222,000000,62.15,62.35,62.11,62.1535,6233,0
+AVEE.US,D,20251223,000000,62.12,62.49,62.12,62.49,9213,0
+AVEE.US,D,20251224,000000,62.52,62.55,62.47,62.52,4258,0
+AVEE.US,D,20251226,000000,62.44,62.67,62.44,62.67,12402,0
+AVEE.US,D,20251229,000000,62.14,62.31,62.0559,62.25,10700,0
+AVEE.US,D,20251230,000000,62.32,62.75,62.2501,62.4,22782,0
+AVEE.US,D,20251231,000000,62.5,62.5,62.33,62.41,12096,0
+AVEE.US,D,20260102,000000,63,63.25,62.96,63.25,6597,0
+AVEE.US,D,20260105,000000,63.18,63.41,63.06,63.41,6436,0
+AVEE.US,D,20260106,000000,63.6,63.77,63.5801,63.72,14742,0
+AVEE.US,D,20260107,000000,63.638,63.73,63.52,63.56,5526,0
+AVEE.US,D,20260108,000000,63.28,63.47,63.15,63.37,9015,0
+AVEE.US,D,20260109,000000,63.455,63.71,63.39,63.67,37305,0
+AVEE.US,D,20260112,000000,63.7,64.22,63.7,64.18,12000,0
+AVEE.US,D,20260113,000000,64.0603,64.0603,63.71,63.83,15061,0
+AVEE.US,D,20260114,000000,64.17,64.23,63.9777,64.21,3475,0
+AVEE.US,D,20260115,000000,64.54,64.725,64.5298,64.5298,5018,0
+AVEE.US,D,20260116,000000,64.17,64.44,63.99,64.15,9333,0
+AVEE.US,D,20260120,000000,64.134,64.34,63.901,64.03,9182,0
+AVEE.US,D,20260121,000000,64.74,64.985,64.5816,64.91,168859,0
+AVEE.US,D,20260122,000000,65.38,65.65,65.38,65.5,13292,0
+AVEE.US,D,20260123,000000,65.1,65.72,64.84,65.72,14212,0
+AVEE.US,D,20260126,000000,65.7901,66.2,65.7901,66.12,31206,0
+AVEE.US,D,20260127,000000,66.54,66.87,66.54,66.87,4876,0
+AVEE.US,D,20260128,000000,66.7897,67.06,66.66,67.06,12301,0
+AVEE.US,D,20260129,000000,66.63,66.6873,66.01,66.6873,10774,0
+AVEE.US,D,20260130,000000,66.3805,66.39,65.63,65.87,15934,0
+AVEE.US,D,20260202,000000,65.06,65.79,65.06,65.77,10948,0
+AVEE.US,D,20260203,000000,66.36,66.43,65.88,66.2027,14536,0
+AVEE.US,D,20260204,000000,66.79,66.79,65.88,66.1,17045,0
+AVEE.US,D,20260205,000000,65.73,66.06,65.48,65.5,11098,0
+AVEE.US,D,20260206,000000,65.94,66.47,65.87,66.47,4654,0
+AVEE.US,D,20260209,000000,66.87,67.48,66.87,67.41,8301,0
+AVEE.US,D,20260210,000000,67.4,67.47,67.35,67.3776,8148,0
+AVEE.US,D,20260211,000000,67.83,68.1,67.52,68.1,7057,0
+AVEE.US,D,20260212,000000,68.26,68.31,67.3899,67.48,16148,0
+AVEE.US,D,20260213,000000,67.34,67.71,67.19,67.69,18039,0
+AVEE.US,D,20260217,000000,67.46,67.83,67.0792,67.67,25747,0
+AVEE.US,D,20260218,000000,67.74,68.12,67.7,67.86,8877,0

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

@@ -0,0 +1,859 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCDF.US,D,20220804,000000,26.2248,26.3633,25.7519,25.7519,6822.5446898016,0
+BCDF.US,D,20220805,000000,25.5205,25.8452,25.4056,25.726,4438.2575050734,0
+BCDF.US,D,20220808,000000,26.2348,26.4496,25.9201,26.0016,5287.0717505182,0
+BCDF.US,D,20220809,000000,25.8251,25.8251,25.5038,25.5588,2145.0576980993,0
+BCDF.US,D,20220810,000000,26.1948,26.4046,26.025,26.3124,1763.6918637662,0
+BCDF.US,D,20220811,000000,26.8642,27.1399,26.3847,26.3847,3894.7361191341,0
+BCDF.US,D,20220812,000000,26.1749,26.8969,26.1749,26.8969,5164.954606716,0
+BCDF.US,D,20220815,000000,26.9183,27.0141,26.8462,26.8462,2998.8767445196,0
+BCDF.US,D,20220816,000000,26.5945,26.5945,26.1948,26.3587,6234.9810552779,0
+BCDF.US,D,20220817,000000,25.9501,26.025,25.8352,25.8791,992.9525135392,0
+BCDF.US,D,20220818,000000,25.9451,25.9451,25.7653,25.8121,3297.1628826594,0
+BCDF.US,D,20220819,000000,25.1808,25.1808,24.9033,24.9033,1013.9726776363,0
+BCDF.US,D,20220822,000000,24.7762,24.7762,24.3549,24.3549,956.9179465156,0
+BCDF.US,D,20220823,000000,24.6064,24.6064,24.4155,24.4155,269.2582924819,0
+BCDF.US,D,20220824,000000,24.3497,24.8162,24.3497,24.7362,3755.6026520152,0
+BCDF.US,D,20220825,000000,24.7362,24.976,24.7362,24.9251,913.8766581263,0
+BCDF.US,D,20220826,000000,24.1268,24.996,24.0631,24.0631,308.2957400908,0
+BCDF.US,D,20220829,000000,23.8971,23.957,23.8971,23.9028,488.4685752088,0
+BCDF.US,D,20220830,000000,23.969,23.969,23.6972,23.7099,322.3091828222,0
+BCDF.US,D,20220831,000000,23.8471,23.927,23.8471,23.8471,669.6423705219,0
+BCDF.US,D,20220901,000000,23.8771,23.8771,23.2063,23.5498,934.8968222234,0
+BCDF.US,D,20220902,000000,23.937,23.937,23.3258,23.3258,413.3965605763,0
+BCDF.US,D,20220906,000000,23.0878,23.2677,23.061,23.061,501.4810577451,0
+BCDF.US,D,20220907,000000,23.0179,23.5284,23.0179,23.5284,252.2419691652,0
+BCDF.US,D,20220908,000000,23.6173,23.8201,23.6173,23.8201,654.6279675954,0
+BCDF.US,D,20220909,000000,24.3266,24.4809,24.3266,24.4021,2264.1719613162,0
+BCDF.US,D,20220912,000000,24.7362,24.7362,24.732,24.732,107.1027408757,0
+BCDF.US,D,20220913,000000,23.927,23.997,23.6102,23.6102,31816.520761449,0
+BCDF.US,D,20220914,000000,23.6172,23.6172,23.5937,23.6049,211.2026011661,0
+BCDF.US,D,20220915,000000,23.5474,23.8871,23.3644,23.3644,1105.0600553904,0
+BCDF.US,D,20220916,000000,23.0179,23.1178,22.908,22.9542,612.5876394012,0
+BCDF.US,D,20220919,000000,22.7981,22.878,22.6581,22.7062,1597.5324713796,0
+BCDF.US,D,20220920,000000,22.1787,22.2946,22.1787,22.2946,359.3447100409,0
+BCDF.US,D,20220921,000000,22.1412,22.1412,22.1412,22.1412,32.0307262432,0
+BCDF.US,D,20220922,000000,21.9789,21.9789,21.6288,21.7147,405.3888790155,0
+BCDF.US,D,20220923,000000,21.1587,21.1587,20.9299,21.1427,777.7460715927,0
+BCDF.US,D,20220926,000000,21.1397,21.1397,20.8849,20.8849,1340.2857012389,0
+BCDF.US,D,20220927,000000,21.2296,21.2296,20.82,20.8291,603.5789976453,0
+BCDF.US,D,20220928,000000,21.48,21.48,21.3899,21.3899,117,0
+BCDF.US,D,20220929,000000,20.84,21.02,20.84,21.02,725,0
+BCDF.US,D,20220930,000000,21.23,21.23,20.8121,20.8121,340,0
+BCDF.US,D,20221003,000000,21.32,21.32,21.2551,21.2551,157,0
+BCDF.US,D,20221004,000000,21.83,22.26,21.83,22.26,408,0
+BCDF.US,D,20221005,000000,21.83,22.0231,21.83,22.0231,111,0
+BCDF.US,D,20221006,000000,21.76,21.76,21.7468,21.7468,204,0
+BCDF.US,D,20221007,000000,21.0482,21.0482,20.9821,20.9821,104,0
+BCDF.US,D,20221010,000000,20.7,20.7,20.6806,20.6806,183,0
+BCDF.US,D,20221011,000000,20.55,20.55,20.4356,20.4372,404,0
+BCDF.US,D,20221012,000000,20.3644,20.3644,20.3644,20.3644,1,0
+BCDF.US,D,20221013,000000,19.97,20.597,19.97,20.597,477,0
+BCDF.US,D,20221014,000000,20.1443,20.1443,20.1443,20.1443,1,0
+BCDF.US,D,20221017,000000,20.74,20.7445,20.24,20.6494,2867,0
+BCDF.US,D,20221018,000000,20.5001,20.5001,20.5001,20.5001,61,0
+BCDF.US,D,20221019,000000,20.27,20.27,20.17,20.1748,1501,0
+BCDF.US,D,20221020,000000,20.3931,20.3931,19.9772,19.9772,457,0
+BCDF.US,D,20221021,000000,20.4527,20.4527,20.4527,20.4527,6,0
+BCDF.US,D,20221024,000000,20.36,20.5247,20.36,20.5247,385,0
+BCDF.US,D,20221025,000000,21.2255,21.29,21.1726,21.2255,680,0
+BCDF.US,D,20221026,000000,21.5,21.5,21.1691,21.1691,602,0
+BCDF.US,D,20221027,000000,20.6629,20.6629,20.6629,20.6629,51,0
+BCDF.US,D,20221028,000000,21.16,21.16,21.1454,21.1454,203,0
+BCDF.US,D,20221031,000000,20.99,21.01,20.9822,20.9822,691,0
+BCDF.US,D,20221101,000000,20.9071,20.9071,20.9071,20.9071,1,0
+BCDF.US,D,20221102,000000,20.3834,20.3834,20.3834,20.3834,53,0
+BCDF.US,D,20221103,000000,20.55,20.55,20.2644,20.2644,1301,0
+BCDF.US,D,20221104,000000,20.6,20.6,20.5336,20.5336,613,0
+BCDF.US,D,20221107,000000,20.6319,20.6319,20.6319,20.6319,52,0
+BCDF.US,D,20221108,000000,20.52,20.75,20.11,20.2057,1772,0
+BCDF.US,D,20221109,000000,19.8,19.8,19.46,19.56,2508,0
+BCDF.US,D,20221110,000000,20.48,20.6466,20.48,20.6466,110,0
+BCDF.US,D,20221111,000000,20.877,20.877,20.877,20.877,23,0
+BCDF.US,D,20221114,000000,20.5139,20.5139,20.5139,20.5139,23,0
+BCDF.US,D,20221115,000000,20.716,20.716,20.716,20.716,81,0
+BCDF.US,D,20221116,000000,20.58,20.58,20.505,20.5198,650,0
+BCDF.US,D,20221117,000000,20.27,20.2968,20.27,20.2968,103,0
+BCDF.US,D,20221118,000000,20.3265,20.3265,20.3265,20.3265,1,0
+BCDF.US,D,20221121,000000,20.18,20.24,20.1744,20.1744,2483,0
+BCDF.US,D,20221122,000000,20.278,20.278,20.278,20.278,1,0
+BCDF.US,D,20221123,000000,20.31,20.6699,20.31,20.5762,1244,0
+BCDF.US,D,20221125,000000,20.5995,20.5995,20.5995,20.5995,39,0
+BCDF.US,D,20221128,000000,20.38,20.38,20.26,20.2988,2339,0
+BCDF.US,D,20221129,000000,20.2977,20.2977,20.2977,20.2977,1,0
+BCDF.US,D,20221130,000000,20.7259,20.7259,20.7259,20.7259,1,0
+BCDF.US,D,20221201,000000,20.92,21.07,20.86,20.9695,1549,0
+BCDF.US,D,20221202,000000,20.834,20.8699,20.834,20.8699,268,0
+BCDF.US,D,20221205,000000,20.58,20.58,20.49,20.49,126,0
+BCDF.US,D,20221206,000000,20.43,20.43,20.32,20.3259,779,0
+BCDF.US,D,20221207,000000,20.23,20.2674,20.23,20.2674,106,0
+BCDF.US,D,20221208,000000,20.3,20.4,20.3,20.4,1669,0
+BCDF.US,D,20221209,000000,20.26,20.26,20.185,20.185,234,0
+BCDF.US,D,20221212,000000,20.16,20.3109,20.16,20.3109,209,0
+BCDF.US,D,20221213,000000,20.48,20.48,20.3359,20.3359,473,0
+BCDF.US,D,20221214,000000,20.2079,20.2079,20.2079,20.2079,51,0
+BCDF.US,D,20221215,000000,19.8467,19.8467,19.8467,19.8467,12,0
+BCDF.US,D,20221216,000000,19.7,19.7412,19.7,19.7412,515,0
+BCDF.US,D,20221219,000000,19.65,19.65,19.4669,19.4669,103,0
+BCDF.US,D,20221220,000000,19.4854,19.4854,19.4854,19.4854,7,0
+BCDF.US,D,20221221,000000,19.7751,19.7751,19.7751,19.7751,1,0
+BCDF.US,D,20221222,000000,19.32,19.7256,19.32,19.7256,602,0
+BCDF.US,D,20221223,000000,19.72,19.7212,19.27,19.7188,1004,0
+BCDF.US,D,20221227,000000,19.65,19.6608,19.65,19.6608,262,0
+BCDF.US,D,20221228,000000,19.5899,19.5899,19.4766,19.4766,301,0
+BCDF.US,D,20221229,000000,19.84,19.8936,19.84,19.8936,112,0
+BCDF.US,D,20221230,000000,19.85,19.85,19.7813,19.7813,158,0
+BCDF.US,D,20230103,000000,19.7,19.7266,19.7,19.7266,980,0
+BCDF.US,D,20230104,000000,20,20,19.9565,19.9565,257,0
+BCDF.US,D,20230105,000000,19.7248,19.7248,19.7248,19.7248,1,0
+BCDF.US,D,20230106,000000,20.1351,20.1351,20.1351,20.1351,1,0
+BCDF.US,D,20230109,000000,20.22,20.22,20.22,20.22,4,0
+BCDF.US,D,20230110,000000,20.3674,20.3674,20.3674,20.3674,2,0
+BCDF.US,D,20230111,000000,20.5465,20.5465,20.5465,20.5465,5,0
+BCDF.US,D,20230112,000000,20.62,21.49,20.62,21.49,456,0
+BCDF.US,D,20230113,000000,21.05,21.0723,21.05,21.0723,105,0
+BCDF.US,D,20230117,000000,21.1,21.465,21.1,21.1809,6379,0
+BCDF.US,D,20230118,000000,20.99,20.99,20.879,20.879,108,0
+BCDF.US,D,20230119,000000,20.91,21.0104,20.89,21.0104,801,0
+BCDF.US,D,20230120,000000,21.2487,21.2487,21.2487,21.2487,77,0
+BCDF.US,D,20230123,000000,21.39,21.39,21.2584,21.2584,1444,0
+BCDF.US,D,20230124,000000,21.23,21.23,21.1099,21.1099,1155,0
+BCDF.US,D,20230125,000000,21.02,21.32,21.02,21.2468,3056,0
+BCDF.US,D,20230126,000000,21.22,21.2885,21.11,21.2885,2340,0
+BCDF.US,D,20230127,000000,21.195,21.37,21.18,21.2983,2528,0
+BCDF.US,D,20230130,000000,21.4,21.44,21.1544,21.1544,5553,0
+BCDF.US,D,20230131,000000,21.245,21.42,21.245,21.4115,1203,0
+BCDF.US,D,20230201,000000,21.29,21.555,21.2206,21.5495,1229,0
+BCDF.US,D,20230202,000000,21.91,22.02,21.7665,21.7665,413,0
+BCDF.US,D,20230203,000000,21.79,22.05,21.5211,21.5211,1394,0
+BCDF.US,D,20230206,000000,21.295,21.59,21.295,21.4075,806,0
+BCDF.US,D,20230207,000000,21.7712,21.7712,21.7712,21.7712,3,0
+BCDF.US,D,20230208,000000,21.73,21.73,21.6035,21.6035,320,0
+BCDF.US,D,20230209,000000,21.67,21.67,21.3269,21.3269,212,0
+BCDF.US,D,20230210,000000,21.37,21.375,21.2597,21.2597,1406,0
+BCDF.US,D,20230213,000000,21.4491,21.4491,21.4491,21.4491,13,0
+BCDF.US,D,20230214,000000,21.53,21.53,21.4558,21.4558,107,0
+BCDF.US,D,20230215,000000,20.95,21.6,20.95,21.5699,1245,0
+BCDF.US,D,20230216,000000,21.62,21.66,21.2352,21.2352,801,0
+BCDF.US,D,20230217,000000,21.58,21.59,21.515,21.5352,2166,0
+BCDF.US,D,20230221,000000,21.1002,21.1002,21.1002,21.1002,6,0
+BCDF.US,D,20230222,000000,20.9168,20.9168,20.9168,20.9168,2,0
+BCDF.US,D,20230223,000000,20.99,20.99,20.9178,20.9178,331,0
+BCDF.US,D,20230224,000000,20.8573,20.8573,20.59,20.6926,643,0
+BCDF.US,D,20230227,000000,20.6674,20.6674,20.6205,20.6205,325,0
+BCDF.US,D,20230228,000000,20.84,20.86,20.6385,20.6385,10258,0
+BCDF.US,D,20230301,000000,20.84,20.84,20.6219,20.6219,60,0
+BCDF.US,D,20230302,000000,20.5397,20.5397,20.5397,20.5397,22,0
+BCDF.US,D,20230303,000000,20.88,20.9,20.81,20.8902,1380,0
+BCDF.US,D,20230306,000000,20.65,20.65,20.65,20.65,23,0
+BCDF.US,D,20230307,000000,20.2214,20.2214,20.2214,20.2214,66,0
+BCDF.US,D,20230308,000000,20.25,20.37,20.12,20.2365,3745,0
+BCDF.US,D,20230309,000000,20.16,20.16,19.8827,19.8827,396,0
+BCDF.US,D,20230310,000000,19.75,19.8548,19.75,19.8548,305,0
+BCDF.US,D,20230313,000000,19.34,19.4452,19.34,19.4452,408,0
+BCDF.US,D,20230314,000000,19.67,19.7136,19.67,19.7136,414,0
+BCDF.US,D,20230315,000000,19.28,19.3916,19.28,19.3916,175,0
+BCDF.US,D,20230316,000000,19.7109,19.7695,19.7109,19.7695,172,0
+BCDF.US,D,20230317,000000,19.87,19.9041,19.87,19.9041,169,0
+BCDF.US,D,20230320,000000,19.99,19.99,19.9516,19.9516,405,0
+BCDF.US,D,20230321,000000,20.2077,20.2077,20.2077,20.2077,91,0
+BCDF.US,D,20230322,000000,19.9785,19.9785,19.9785,19.9785,88,0
+BCDF.US,D,20230323,000000,20.21,20.21,20.0826,20.0826,265,0
+BCDF.US,D,20230324,000000,20.1688,20.1688,20.1688,20.1688,85,0
+BCDF.US,D,20230327,000000,20.1975,20.1975,20.1975,20.1975,22,0
+BCDF.US,D,20230328,000000,20.25,20.38,20.1986,20.2424,2865,0
+BCDF.US,D,20230329,000000,20.5164,20.5164,20.5164,20.5164,20,0
+BCDF.US,D,20230330,000000,20.6758,20.6758,20.6758,20.6758,55,0
+BCDF.US,D,20230331,000000,20.8772,20.8772,20.8772,20.8772,23,0
+BCDF.US,D,20230403,000000,21.2,21.2,21.0286,21.1179,453,0
+BCDF.US,D,20230404,000000,21.0686,21.0686,21.0686,21.0686,25,0
+BCDF.US,D,20230405,000000,20.95,20.96,20.8303,20.8303,1700,0
+BCDF.US,D,20230406,000000,21,21,20.9915,20.9915,216,0
+BCDF.US,D,20230410,000000,21.0005,21.0005,21.0005,21.0005,9,0
+BCDF.US,D,20230411,000000,21.155,21.155,21.13,21.13,482,0
+BCDF.US,D,20230412,000000,21.3,21.3,21.1557,21.1557,508,0
+BCDF.US,D,20230413,000000,21.4192,21.4192,21.4192,21.4192,10,0
+BCDF.US,D,20230414,000000,21.255,21.255,21.255,21.255,118,0
+BCDF.US,D,20230417,000000,21.2134,21.2134,21.2134,21.2134,10,0
+BCDF.US,D,20230418,000000,21.2852,21.2852,21.2852,21.2852,11,0
+BCDF.US,D,20230419,000000,21.0554,21.0554,21.0554,21.0554,9,0
+BCDF.US,D,20230420,000000,21.0083,21.0083,21.0083,21.0083,93,0
+BCDF.US,D,20230421,000000,21.0214,21.0214,21.0214,21.0214,84,0
+BCDF.US,D,20230424,000000,20.885,20.885,20.885,20.885,108,0
+BCDF.US,D,20230425,000000,20.7501,20.7501,20.7501,20.7501,85,0
+BCDF.US,D,20230426,000000,20.6598,20.6598,20.6598,20.6598,162,0
+BCDF.US,D,20230427,000000,20.7999,20.7999,20.7999,20.7999,129,0
+BCDF.US,D,20230428,000000,20.9884,20.9884,20.9884,20.9884,84,0
+BCDF.US,D,20230501,000000,20.8692,20.8692,20.8692,20.8692,28,0
+BCDF.US,D,20230502,000000,20.81,20.8814,20.81,20.8814,608,0
+BCDF.US,D,20230503,000000,20.7308,20.7308,20.7308,20.7308,159,0
+BCDF.US,D,20230504,000000,20.7847,20.7847,20.7847,20.7847,94,0
+BCDF.US,D,20230505,000000,21.1352,21.1352,21.1352,21.1352,85,0
+BCDF.US,D,20230508,000000,21.09,21.09,21.05,21.0855,2009,0
+BCDF.US,D,20230509,000000,21.0899,21.0899,21.0899,21.0899,144,0
+BCDF.US,D,20230510,000000,21.1982,21.1982,21.1982,21.1982,89,0
+BCDF.US,D,20230511,000000,21.0829,21.0829,21.0829,21.0829,115,0
+BCDF.US,D,20230512,000000,20.9833,20.9833,20.9833,20.9833,84,0
+BCDF.US,D,20230515,000000,21.1536,21.1536,21.125,21.125,1107,0
+BCDF.US,D,20230516,000000,21.18,21.3326,21.18,21.3326,398,0
+BCDF.US,D,20230517,000000,21.22,21.4968,21.22,21.4968,237,0
+BCDF.US,D,20230518,000000,21.4537,21.4537,21.4537,21.4537,19,0
+BCDF.US,D,20230519,000000,21.4866,21.4866,21.4866,21.4866,18,0
+BCDF.US,D,20230522,000000,21.5705,21.5705,21.5705,21.5705,26,0
+BCDF.US,D,20230523,000000,21.2984,21.2984,21.2984,21.2984,24,0
+BCDF.US,D,20230524,000000,21.1971,21.1971,21.1971,21.1971,19,0
+BCDF.US,D,20230525,000000,20.9492,20.9492,20.9492,20.9492,18,0
+BCDF.US,D,20230526,000000,20.965,20.965,20.965,20.965,39,0
+BCDF.US,D,20230530,000000,21.1253,21.1253,21.1253,21.1253,20,0
+BCDF.US,D,20230531,000000,20.9654,20.9654,20.9654,20.9654,39,0
+BCDF.US,D,20230601,000000,21.14,21.255,21.14,21.255,232,0
+BCDF.US,D,20230602,000000,21.5312,21.5312,21.5312,21.5312,19,0
+BCDF.US,D,20230605,000000,21.393,21.393,21.393,21.393,22,0
+BCDF.US,D,20230606,000000,21.3943,21.4173,21.3943,21.4173,159,0
+BCDF.US,D,20230607,000000,21.3018,21.3018,21.3018,21.3018,36,0
+BCDF.US,D,20230608,000000,21.5551,21.5551,21.5551,21.5551,33,0
+BCDF.US,D,20230609,000000,21.3201,21.3201,21.3201,21.3201,20,0
+BCDF.US,D,20230612,000000,21.2806,21.2806,21.2806,21.2806,18,0
+BCDF.US,D,20230613,000000,21.3856,21.3856,21.3856,21.3856,66,0
+BCDF.US,D,20230614,000000,21.5327,21.5327,21.5327,21.5327,20,0
+BCDF.US,D,20230615,000000,21.685,21.7281,21.685,21.7281,118,0
+BCDF.US,D,20230616,000000,21.5704,21.5704,21.5704,21.5704,21,0
+BCDF.US,D,20230620,000000,21.5,22,21.4985,21.617,839,0
+BCDF.US,D,20230621,000000,21.6037,21.6037,21.6037,21.6037,20,0
+BCDF.US,D,20230622,000000,21.68,21.68,21.575,21.61,414,0
+BCDF.US,D,20230623,000000,21.2057,21.2057,21.2057,21.2057,31,0
+BCDF.US,D,20230626,000000,21.35,21.42,21.195,21.195,1031,0
+BCDF.US,D,20230627,000000,21.164,21.164,21.164,21.164,36,0
+BCDF.US,D,20230628,000000,21.21,21.3354,21.2086,21.3354,855,0
+BCDF.US,D,20230629,000000,21.48,21.59,21.478,21.4909,1851,0
+BCDF.US,D,20230630,000000,21.7034,21.7034,21.7034,21.7034,31,0
+BCDF.US,D,20230703,000000,21.8204,21.8204,21.8204,21.8204,44,0
+BCDF.US,D,20230705,000000,21.6648,21.6648,21.6648,21.6648,64,0
+BCDF.US,D,20230706,000000,21.3245,21.3245,21.3245,21.3245,28,0
+BCDF.US,D,20230707,000000,21.61,21.76,21.61,21.694,1764,0
+BCDF.US,D,20230710,000000,21.79,21.79,21.59,21.7207,1535,0
+BCDF.US,D,20230711,000000,21.8719,21.8787,21.81,21.8787,901,0
+BCDF.US,D,20230712,000000,21.98,21.98,21.835,21.835,867,0
+BCDF.US,D,20230713,000000,22.35,22.4509,22.35,22.4509,673,0
+BCDF.US,D,20230714,000000,22.54,22.71,22.3561,22.3561,3079,0
+BCDF.US,D,20230717,000000,22.4299,22.4299,22.226,22.226,493,0
+BCDF.US,D,20230718,000000,22.31,22.3999,22.285,22.285,2141,0
+BCDF.US,D,20230719,000000,22.4599,22.52,22.4209,22.4209,339,0
+BCDF.US,D,20230720,000000,22.335,22.41,22.2754,22.2754,364,0
+BCDF.US,D,20230721,000000,22.17,22.325,22.15,22.2725,2535,0
+BCDF.US,D,20230724,000000,22.32,22.365,22.2795,22.2795,1726,0
+BCDF.US,D,20230725,000000,22.25,22.46,22.25,22.4585,2931,0
+BCDF.US,D,20230726,000000,22.41,22.545,22.3924,22.5259,2478,0
+BCDF.US,D,20230727,000000,22.58,22.6499,22.39,22.39,2453,0
+BCDF.US,D,20230728,000000,22.65,22.67,22.5559,22.5559,518,0
+BCDF.US,D,20230731,000000,22.6719,22.72,22.5884,22.5884,1067,0
+BCDF.US,D,20230801,000000,22.36,22.3818,22.35,22.3818,316,0
+BCDF.US,D,20230802,000000,22.25,22.25,22.089,22.089,252,0
+BCDF.US,D,20230803,000000,21.99,22.0449,21.99,22.0449,157,0
+BCDF.US,D,20230804,000000,22.2899,22.2899,22.1175,22.1175,750,0
+BCDF.US,D,20230807,000000,22.32,22.32,22.2662,22.2803,449,0
+BCDF.US,D,20230808,000000,22.08,22.1052,22.0338,22.1052,579,0
+BCDF.US,D,20230809,000000,22.06,22.06,22.0274,22.0274,212,0
+BCDF.US,D,20230810,000000,22.02,22.02,21.9009,21.9009,139,0
+BCDF.US,D,20230811,000000,21.88,21.97,21.8778,21.8778,1816,0
+BCDF.US,D,20230814,000000,21.88,21.96,21.8527,21.8527,305,0
+BCDF.US,D,20230815,000000,21.6395,21.6395,21.6395,21.6395,93,0
+BCDF.US,D,20230816,000000,21.769,21.77,21.682,21.682,337,0
+BCDF.US,D,20230817,000000,21.4116,21.4116,21.4116,21.4116,91,0
+BCDF.US,D,20230818,000000,21.28,21.4044,21.28,21.4044,654,0
+BCDF.US,D,20230821,000000,21.29,21.3034,21.29,21.3034,316,0
+BCDF.US,D,20230822,000000,21.272,21.2811,21.272,21.2811,123,0
+BCDF.US,D,20230823,000000,21.46,21.6445,21.46,21.6445,1440,0
+BCDF.US,D,20230824,000000,21.67,21.67,21.4908,21.4908,554,0
+BCDF.US,D,20230825,000000,21.5582,21.5582,21.5582,21.5582,13,0
+BCDF.US,D,20230828,000000,21.69,21.69,21.6118,21.6118,127,0
+BCDF.US,D,20230829,000000,21.95,21.95,21.9052,21.9052,180,0
+BCDF.US,D,20230830,000000,21.9909,21.9909,21.9909,21.9909,17,0
+BCDF.US,D,20230831,000000,21.93,21.93,21.7501,21.7501,817,0
+BCDF.US,D,20230901,000000,21.7408,21.7408,21.7408,21.7408,54,0
+BCDF.US,D,20230905,000000,21.68,21.68,21.3887,21.3887,417,0
+BCDF.US,D,20230906,000000,21.8,21.8,21.38,21.4794,2679,0
+BCDF.US,D,20230907,000000,21.2452,21.355,21.245,21.355,2516,0
+BCDF.US,D,20230908,000000,21.32,21.3299,21.271,21.271,479,0
+BCDF.US,D,20230911,000000,21.3754,21.3754,21.3754,21.3754,40,0
+BCDF.US,D,20230912,000000,21.56,21.56,21.465,21.465,1917,0
+BCDF.US,D,20230913,000000,21.4198,21.4198,21.4,21.41,1193,0
+BCDF.US,D,20230914,000000,21.4706,21.4706,21.4706,21.4706,16,0
+BCDF.US,D,20230915,000000,21.53,21.53,21.4981,21.4981,614,0
+BCDF.US,D,20230918,000000,21.4557,21.4557,21.4557,21.4557,115,0
+BCDF.US,D,20230919,000000,21.5,21.51,21.4665,21.4665,238,0
+BCDF.US,D,20230920,000000,21.4948,21.54,21.475,21.4951,704,0
+BCDF.US,D,20230921,000000,21.18,21.21,21.1074,21.1074,738,0
+BCDF.US,D,20230922,000000,21.0898,21.16,20.99,20.99,933,0
+BCDF.US,D,20230925,000000,20.975,20.975,20.975,20.975,19,0
+BCDF.US,D,20230926,000000,20.9,20.9,20.8133,20.8133,251,0
+BCDF.US,D,20230927,000000,20.9499,20.9499,20.84,20.915,427,0
+BCDF.US,D,20230928,000000,21.0998,21.32,21.0998,21.2996,362,0
+BCDF.US,D,20230929,000000,21.27,21.27,21.111,21.111,254,0
+BCDF.US,D,20231002,000000,21.02,21.05,20.81,20.885,1747,0
+BCDF.US,D,20231003,000000,20.74,20.74,20.61,20.6674,533,0
+BCDF.US,D,20231004,000000,20.7499,21.15,20.6448,20.8534,1975,0
+BCDF.US,D,20231005,000000,20.89,20.9951,20.8899,20.9951,249,0
+BCDF.US,D,20231006,000000,20.9847,21.155,20.9847,21.155,862,0
+BCDF.US,D,20231009,000000,21.31,21.335,21.31,21.335,203,0
+BCDF.US,D,20231010,000000,21.54,21.54,21.4949,21.4949,427,0
+BCDF.US,D,20231011,000000,21.525,21.525,21.525,21.525,103,0
+BCDF.US,D,20231012,000000,21.43,21.54,21.365,21.365,711,0
+BCDF.US,D,20231013,000000,21.3,21.36,21.3,21.3411,677,0
+BCDF.US,D,20231016,000000,21.5133,21.5133,21.5133,21.5133,26,0
+BCDF.US,D,20231017,000000,21.4,21.4,21.4,21.4,109,0
+BCDF.US,D,20231018,000000,21.22,21.23,21.0568,21.0568,1306,0
+BCDF.US,D,20231019,000000,21.06,21.1,20.9194,20.9194,808,0
+BCDF.US,D,20231020,000000,20.99,20.99,20.7678,20.7678,1209,0
+BCDF.US,D,20231023,000000,20.91,20.96,20.8296,20.8296,1975,0
+BCDF.US,D,20231024,000000,21.09,21.13,20.965,21.015,2408,0
+BCDF.US,D,20231025,000000,20.86,20.97,20.83,20.863,5412,0
+BCDF.US,D,20231026,000000,21,21,20.9693,20.9693,354,0
+BCDF.US,D,20231027,000000,20.83,20.83,20.6979,20.6979,571,0
+BCDF.US,D,20231030,000000,20.82,20.9313,20.82,20.9313,306,0
+BCDF.US,D,20231031,000000,20.96,20.97,20.88,20.9585,1614,0
+BCDF.US,D,20231101,000000,21.1254,21.1254,21.1254,21.1254,10,0
+BCDF.US,D,20231102,000000,21.32,21.32,21.2779,21.2779,506,0
+BCDF.US,D,20231103,000000,21.6,21.6,21.575,21.575,113,0
+BCDF.US,D,20231106,000000,21.57,21.57,21.5458,21.5458,2025,0
+BCDF.US,D,20231107,000000,21.68,21.7804,21.68,21.7804,930,0
+BCDF.US,D,20231108,000000,21.66,21.67,21.51,21.51,2191,0
+BCDF.US,D,20231109,000000,21.65,21.6708,21.65,21.6708,40263,0
+BCDF.US,D,20231110,000000,21.6539,21.7389,21.6078,21.7389,1244,0
+BCDF.US,D,20231113,000000,21.6799,21.6799,21.6,21.6085,1814,0
+BCDF.US,D,20231114,000000,21.83,21.9483,21.83,21.9483,2594,0
+BCDF.US,D,20231115,000000,22.14,22.14,22.0927,22.0927,319,0
+BCDF.US,D,20231116,000000,22.1157,22.14,22.08,22.1006,1633,0
+BCDF.US,D,20231117,000000,22.32,22.32,22.13,22.2205,568,0
+BCDF.US,D,20231120,000000,22.44,22.44,22.3034,22.3034,3129,0
+BCDF.US,D,20231121,000000,22.47,22.517,22.47,22.517,825,0
+BCDF.US,D,20231122,000000,22.4,22.5595,22.4,22.5595,1019,0
+BCDF.US,D,20231124,000000,22.845,22.845,22.845,22.845,40,0
+BCDF.US,D,20231127,000000,22.85,22.85,22.725,22.7323,784,0
+BCDF.US,D,20231128,000000,22.7423,22.7599,22.6949,22.6949,409,0
+BCDF.US,D,20231129,000000,22.7597,22.7597,22.6832,22.6832,779,0
+BCDF.US,D,20231130,000000,22.6729,22.71,22.6682,22.6682,667,0
+BCDF.US,D,20231201,000000,23.1613,23.22,23.1613,23.22,1134,0
+BCDF.US,D,20231204,000000,23.4961,23.86,23.42,23.8299,8141,0
+BCDF.US,D,20231205,000000,23.719,23.7584,23.58,23.7205,9210,0
+BCDF.US,D,20231206,000000,23.68,23.83,23.57,23.681,6605,0
+BCDF.US,D,20231207,000000,23.32,23.48,23.32,23.4057,991,0
+BCDF.US,D,20231208,000000,23.4,23.47,23.36,23.4261,890,0
+BCDF.US,D,20231211,000000,23.3,23.421,23.3,23.421,458,0
+BCDF.US,D,20231212,000000,23.4531,23.56,23.4531,23.5385,2573,0
+BCDF.US,D,20231213,000000,23.49,24.05,23.481,23.7796,8092,0
+BCDF.US,D,20231214,000000,23.87,23.8761,23.7769,23.7802,5669,0
+BCDF.US,D,20231215,000000,23.83,23.83,23.736,23.736,1318,0
+BCDF.US,D,20231218,000000,23.63,24.99,22.714,23.8607,2064,0
+BCDF.US,D,20231219,000000,24.1,24.1,23.89,23.9658,1318,0
+BCDF.US,D,20231220,000000,23.995,24.16,23.8129,23.8129,887,0
+BCDF.US,D,20231221,000000,24.03,24.1111,23.99,24.1111,1085,0
+BCDF.US,D,20231222,000000,24.26,24.65,24.2598,24.37,2025,0
+BCDF.US,D,20231226,000000,24.35,24.51,24.3499,24.4174,1637,0
+BCDF.US,D,20231227,000000,24.42,24.8825,24.17,24.8825,2371,0
+BCDF.US,D,20231228,000000,24.77,25.02,24.71,24.7607,18036,0
+BCDF.US,D,20231229,000000,24.88,24.88,24.5516,24.5516,3919,0
+BCDF.US,D,20240102,000000,24.4,24.4,24.1917,24.1917,1206,0
+BCDF.US,D,20240103,000000,23.97,24.0098,23.72,23.7291,1686,0
+BCDF.US,D,20240104,000000,23.77,23.95,23.77,23.8657,543,0
+BCDF.US,D,20240105,000000,23.74,23.8898,23.74,23.8106,930,0
+BCDF.US,D,20240108,000000,23.91,24.41,23.91,24.3862,1778,0
+BCDF.US,D,20240109,000000,24.21,24.28,24.1051,24.1051,3633,0
+BCDF.US,D,20240110,000000,24.0598,24.45,24.0598,24.41,817,0
+BCDF.US,D,20240111,000000,24.5399,24.5399,24.04,24.1856,3976,0
+BCDF.US,D,20240112,000000,24.23,24.23,24.21,24.2238,495,0
+BCDF.US,D,20240116,000000,23.98,23.98,23.87,23.87,415,0
+BCDF.US,D,20240117,000000,23.693,23.82,23.693,23.79,1085,0
+BCDF.US,D,20240118,000000,23.83,23.9343,23.83,23.83,458,0
+BCDF.US,D,20240119,000000,23.975,23.975,23.975,23.975,64,0
+BCDF.US,D,20240122,000000,24.08,24.08,24.033,24.033,1078,0
+BCDF.US,D,20240123,000000,23.905,23.93,23.905,23.91,342,0
+BCDF.US,D,20240124,000000,24.0483,24.05,23.8514,23.8514,7204,0
+BCDF.US,D,20240125,000000,23.77,23.8013,23.77,23.8013,929,0
+BCDF.US,D,20240126,000000,24.03,24.06,24.03,24.058,1271,0
+BCDF.US,D,20240129,000000,24.2224,24.2224,24.2046,24.2046,666,0
+BCDF.US,D,20240130,000000,24.2,24.2,24.183,24.183,813,0
+BCDF.US,D,20240131,000000,24.16,24.1713,23.7656,23.7656,3005,0
+BCDF.US,D,20240201,000000,23.8113,23.92,23.805,23.92,779,0
+BCDF.US,D,20240202,000000,23.84,23.84,23.82,23.8328,2185,0
+BCDF.US,D,20240205,000000,23.73,23.73,23.6,23.6647,1917,0
+BCDF.US,D,20240206,000000,23.709,23.718,23.709,23.718,1769,0
+BCDF.US,D,20240207,000000,23.82,23.885,23.8199,23.885,711,0
+BCDF.US,D,20240208,000000,23.9,23.91,23.7699,23.8476,2470,0
+BCDF.US,D,20240209,000000,24,24.0999,24,24.0999,327,0
+BCDF.US,D,20240212,000000,24.2,24.48,24.1999,24.2957,2187,0
+BCDF.US,D,20240213,000000,24.0612,24.0612,24.0612,24.0612,64,0
+BCDF.US,D,20240214,000000,24.42,24.42,24.3253,24.3253,470,0
+BCDF.US,D,20240215,000000,24.31,24.39,24.31,24.36,1375,0
+BCDF.US,D,20240216,000000,24.4268,24.4899,24.3519,24.3519,1215,0
+BCDF.US,D,20240220,000000,24.4,24.4121,24.3999,24.4121,294,0
+BCDF.US,D,20240221,000000,24.3855,24.3855,24.3855,24.3855,123,0
+BCDF.US,D,20240222,000000,24.52,24.6599,24.49,24.5472,3344,0
+BCDF.US,D,20240223,000000,24.68,24.77,24.6519,24.739,2162,0
+BCDF.US,D,20240226,000000,24.7665,24.95,24.76,24.9174,1348,0
+BCDF.US,D,20240227,000000,25.05,25.27,24.94,24.995,11667,0
+BCDF.US,D,20240228,000000,25.0425,25.27,24.97,25.1686,11010,0
+BCDF.US,D,20240229,000000,25.3,25.3,24.7517,24.8,5142,0
+BCDF.US,D,20240301,000000,24.55,24.8117,24.55,24.7954,783,0
+BCDF.US,D,20240304,000000,24.97,24.979,24.89,24.8936,1136,0
+BCDF.US,D,20240305,000000,24.89,24.9999,24.8808,24.8808,1733,0
+BCDF.US,D,20240306,000000,24.93,25.1455,24.9102,25.091,4663,0
+BCDF.US,D,20240307,000000,25.32,25.32,24.87,25.057,4475,0
+BCDF.US,D,20240308,000000,24.97,25.1599,24.8197,24.8598,6427,0
+BCDF.US,D,20240311,000000,24.95,24.95,24.82,24.858,3536,0
+BCDF.US,D,20240312,000000,24.78,25.26,24.78,24.9554,6256,0
+BCDF.US,D,20240313,000000,25.09,25.09,24.95,24.9509,2913,0
+BCDF.US,D,20240314,000000,24.6899,24.6899,24.6485,24.6485,1772,0
+BCDF.US,D,20240315,000000,24.5998,24.79,24.5998,24.7692,1557,0
+BCDF.US,D,20240318,000000,24.6233,24.68,24.6045,24.6045,5266,0
+BCDF.US,D,20240319,000000,24.671,24.74,24.5392,24.5392,2653,0
+BCDF.US,D,20240320,000000,24.47,24.7013,24.47,24.7013,578,0
+BCDF.US,D,20240321,000000,24.68,24.85,24.68,24.7852,2761,0
+BCDF.US,D,20240322,000000,24.67,24.67,24.5299,24.5369,1327,0
+BCDF.US,D,20240325,000000,24.71,24.77,24.71,24.7475,1697,0
+BCDF.US,D,20240326,000000,24.75,24.8,24.7135,24.7135,1013,0
+BCDF.US,D,20240327,000000,24.72,24.74,24.6664,24.7048,1956,0
+BCDF.US,D,20240328,000000,24.85,25.0014,24.8499,25.0014,510,0
+BCDF.US,D,20240401,000000,24.86,25.01,24.75,24.7586,1388,0
+BCDF.US,D,20240402,000000,24.55,24.65,24.35,24.3959,6762,0
+BCDF.US,D,20240403,000000,24.51,24.77,24.51,24.6595,3859,0
+BCDF.US,D,20240404,000000,24.73,24.75,24.5558,24.5558,2970,0
+BCDF.US,D,20240405,000000,24.625,24.625,24.625,24.625,61,0
+BCDF.US,D,20240408,000000,24.7765,24.7765,24.7765,24.7765,192,0
+BCDF.US,D,20240409,000000,24.75,24.75,24.32,24.4483,2986,0
+BCDF.US,D,20240410,000000,24.34,24.44,24.3399,24.3407,1962,0
+BCDF.US,D,20240411,000000,24.27,24.37,24.26,24.3288,1865,0
+BCDF.US,D,20240412,000000,23.9908,23.9908,23.9908,23.9908,276,0
+BCDF.US,D,20240415,000000,24.07,24.07,23.6401,23.6401,2187,0
+BCDF.US,D,20240416,000000,23.47,23.4831,23.47,23.4831,761,0
+BCDF.US,D,20240417,000000,23.66,23.66,23.4541,23.4541,1423,0
+BCDF.US,D,20240418,000000,23.51,23.51,23.4558,23.4558,780,0
+BCDF.US,D,20240419,000000,23.5099,23.5099,23.4403,23.49,1226,0
+BCDF.US,D,20240422,000000,23.6463,23.6463,23.6463,23.6463,96,0
+BCDF.US,D,20240423,000000,23.809,23.809,23.809,23.809,160,0
+BCDF.US,D,20240424,000000,23.7076,23.7076,23.7016,23.7016,272,0
+BCDF.US,D,20240425,000000,23.5,23.7963,23.5,23.7963,516,0
+BCDF.US,D,20240426,000000,23.89,24,23.835,23.8567,1148,0
+BCDF.US,D,20240429,000000,23.96,23.9759,23.9,23.9759,583,0
+BCDF.US,D,20240430,000000,23.68,23.68,23.5195,23.5195,574,0
+BCDF.US,D,20240501,000000,23.51,23.6014,23.51,23.6014,764,0
+BCDF.US,D,20240502,000000,23.65,23.7449,23.65,23.7449,246,0
+BCDF.US,D,20240503,000000,23.9103,23.975,23.9103,23.975,360,0
+BCDF.US,D,20240506,000000,24.2,24.29,24.18,24.2853,1474,0
+BCDF.US,D,20240507,000000,24.37,24.41,24.29,24.2999,1074,0
+BCDF.US,D,20240508,000000,24.275,24.275,24.275,24.275,62,0
+BCDF.US,D,20240509,000000,24.4163,24.4163,24.4163,24.4163,116,0
+BCDF.US,D,20240510,000000,24.49,24.49,24.25,24.29,1695,0
+BCDF.US,D,20240513,000000,24.15,24.15,24.1321,24.1321,152,0
+BCDF.US,D,20240514,000000,24.1656,24.1656,24.1656,24.1656,59,0
+BCDF.US,D,20240515,000000,24.3289,24.65,24.3,24.641,2947,0
+BCDF.US,D,20240516,000000,24.42,24.4808,24.42,24.4653,952,0
+BCDF.US,D,20240517,000000,24.5004,24.6285,24.5004,24.6285,918,0
+BCDF.US,D,20240520,000000,24.64,24.731,24.55,24.731,2027,0
+BCDF.US,D,20240521,000000,24.7979,24.7979,24.7979,24.7979,78,0
+BCDF.US,D,20240522,000000,24.85,24.8799,24.7608,24.7608,1395,0
+BCDF.US,D,20240523,000000,24.85,24.88,24.6315,24.6315,3582,0
+BCDF.US,D,20240524,000000,24.8932,24.9168,24.85,24.9168,598,0
+BCDF.US,D,20240528,000000,24.83,24.83,24.66,24.66,802,0
+BCDF.US,D,20240529,000000,24.3541,24.3541,24.3152,24.3152,1059,0
+BCDF.US,D,20240530,000000,24.4607,24.4607,24.4607,24.4607,158,0
+BCDF.US,D,20240531,000000,24.53,24.54,24.427,24.485,2118,0
+BCDF.US,D,20240603,000000,24.3619,24.3619,24.3619,24.3619,90,0
+BCDF.US,D,20240604,000000,24.49,24.5056,24.49,24.5056,558,0
+BCDF.US,D,20240605,000000,24.7,24.7769,24.7,24.7769,301,0
+BCDF.US,D,20240606,000000,24.67,24.7525,24.67,24.7525,806,0
+BCDF.US,D,20240607,000000,24.65,24.65,24.5088,24.5088,360,0
+BCDF.US,D,20240610,000000,24.5986,24.5986,24.5986,24.5986,257,0
+BCDF.US,D,20240611,000000,24.305,24.5009,24.305,24.5009,478,0
+BCDF.US,D,20240612,000000,24.75,24.75,24.46,24.46,1904,0
+BCDF.US,D,20240613,000000,24.41,24.41,24.225,24.2393,3016,0
+BCDF.US,D,20240614,000000,24.06,24.12,24.06,24.0798,949,0
+BCDF.US,D,20240617,000000,24.05,24.2269,24.01,24.2269,1026,0
+BCDF.US,D,20240618,000000,24.245,24.245,24.245,24.245,256,0
+BCDF.US,D,20240620,000000,24.33,24.4401,24.33,24.4401,595,0
+BCDF.US,D,20240621,000000,24.3972,24.3972,24.3972,24.3972,218,0
+BCDF.US,D,20240624,000000,24.4849,24.4849,24.4849,24.4849,91,0
+BCDF.US,D,20240625,000000,24.55,24.55,24.48,24.505,969,0
+BCDF.US,D,20240626,000000,24.46,24.68,24.46,24.6069,4520,0
+BCDF.US,D,20240627,000000,24.79,24.8,24.7644,24.7644,1630,0
+BCDF.US,D,20240628,000000,24.61,24.61,24.61,24.61,105,0
+BCDF.US,D,20240701,000000,24.5869,24.5869,24.5869,24.5869,123,0
+BCDF.US,D,20240702,000000,24.74,24.74,24.74,24.74,104,0
+BCDF.US,D,20240703,000000,24.859,24.859,24.859,24.859,206,0
+BCDF.US,D,20240705,000000,24.72,24.8074,24.72,24.8074,708,0
+BCDF.US,D,20240708,000000,24.7958,24.7958,24.7351,24.7351,520,0
+BCDF.US,D,20240709,000000,24.63,24.65,24.5597,24.56,3512,0
+BCDF.US,D,20240710,000000,24.74,24.8585,24.74,24.8585,386,0
+BCDF.US,D,20240711,000000,25.05,25.19,24.98,25.1066,3079,0
+BCDF.US,D,20240712,000000,25.24,25.51,25.24,25.327,874,0
+BCDF.US,D,20240715,000000,25.41,25.6419,25.41,25.6419,466,0
+BCDF.US,D,20240716,000000,25.91,25.915,25.91,25.915,238,0
+BCDF.US,D,20240717,000000,25.9425,25.95,25.875,25.875,853,0
+BCDF.US,D,20240718,000000,25.91,25.94,25.6369,25.6369,519,0
+BCDF.US,D,20240719,000000,25.6522,25.707,25.6522,25.707,231,0
+BCDF.US,D,20240722,000000,25.7552,25.7552,25.7552,25.7552,189,0
+BCDF.US,D,20240723,000000,25.75,25.75,25.6646,25.6646,567,0
+BCDF.US,D,20240724,000000,25.4115,25.4115,25.4115,25.4115,81,0
+BCDF.US,D,20240725,000000,25.6199,25.62,25.4719,25.4719,2018,0
+BCDF.US,D,20240726,000000,25.6864,25.6864,25.6864,25.6864,322,0
+BCDF.US,D,20240729,000000,25.71,25.71,25.6468,25.6468,403,0
+BCDF.US,D,20240730,000000,25.7,25.7,25.6986,25.6986,202,0
+BCDF.US,D,20240731,000000,25.7999,25.95,25.7999,25.9074,1536,0
+BCDF.US,D,20240801,000000,25.85,25.85,25.4381,25.4381,419,0
+BCDF.US,D,20240802,000000,25.23,25.23,25.09,25.11,984,0
+BCDF.US,D,20240805,000000,24.31,24.67,24.3,24.6617,1160,0
+BCDF.US,D,20240806,000000,24.75,24.9679,24.6996,24.9679,7109,0
+BCDF.US,D,20240807,000000,25.09,25.1,25.0002,25.0002,1991,0
+BCDF.US,D,20240808,000000,25.3984,25.46,25.3953,25.4573,1716,0
+BCDF.US,D,20240809,000000,25.53,25.6368,25.4825,25.6368,533,0
+BCDF.US,D,20240812,000000,25.78,25.78,25.7109,25.7109,473,0
+BCDF.US,D,20240813,000000,25.8424,25.9545,25.8424,25.9545,679,0
+BCDF.US,D,20240814,000000,25.88,25.9819,25.825,25.9819,597,0
+BCDF.US,D,20240815,000000,26.0221,26.0221,26.0221,26.0221,149,0
+BCDF.US,D,20240816,000000,26.1052,26.2271,26.1052,26.2271,615,0
+BCDF.US,D,20240819,000000,26.38,26.51,26.3145,26.3398,1622,0
+BCDF.US,D,20240820,000000,26.46,28.06,26.4153,26.4153,3742,0
+BCDF.US,D,20240821,000000,26.5,26.88,26.5,26.7891,1658,0
+BCDF.US,D,20240822,000000,26.5669,26.63,26.5513,26.5513,364,0
+BCDF.US,D,20240823,000000,27.27,27.28,26.88,26.9227,502,0
+BCDF.US,D,20240826,000000,26.8109,26.8109,26.8109,26.8109,173,0
+BCDF.US,D,20240827,000000,26.79,27.19,26.45,27.1762,11310,0
+BCDF.US,D,20240828,000000,26.83,26.92,26.8085,26.8085,755,0
+BCDF.US,D,20240829,000000,27.01,27.01,26.8675,26.8675,392,0
+BCDF.US,D,20240830,000000,27.03,27.03,26.8845,26.8845,204,0
+BCDF.US,D,20240903,000000,26.517,26.517,26.517,26.517,186,0
+BCDF.US,D,20240904,000000,26.54,26.55,26.4812,26.5051,2253,0
+BCDF.US,D,20240905,000000,26.72,27.18,26.72,26.9531,6065,0
+BCDF.US,D,20240906,000000,26.57,26.785,26.5146,26.5146,3343,0
+BCDF.US,D,20240909,000000,26.83,26.98,26.83,26.8812,967,0
+BCDF.US,D,20240910,000000,26.71,26.9325,26.71,26.9325,623,0
+BCDF.US,D,20240911,000000,26.9508,26.9508,26.9508,26.9508,199,0
+BCDF.US,D,20240912,000000,26.93,27.14,26.93,27.11,2442,0
+BCDF.US,D,20240913,000000,27.2195,27.28,27.1516,27.1516,1328,0
+BCDF.US,D,20240916,000000,27.2903,27.2903,27.2903,27.2903,157,0
+BCDF.US,D,20240917,000000,27.3448,27.3448,27.3122,27.3122,265,0
+BCDF.US,D,20240918,000000,27.25,27.54,27.25,27.2632,1047,0
+BCDF.US,D,20240919,000000,27.385,27.76,27.385,27.506,2629,0
+BCDF.US,D,20240920,000000,27.3771,27.428,27.3771,27.428,427,0
+BCDF.US,D,20240923,000000,27.54,27.75,27.54,27.6662,4349,0
+BCDF.US,D,20240924,000000,27.84,28.01,27.8397,27.8551,3981,0
+BCDF.US,D,20240925,000000,27.7,27.7199,27.6269,27.6269,2261,0
+BCDF.US,D,20240926,000000,27.8,27.882,27.8,27.882,971,0
+BCDF.US,D,20240927,000000,27.87,27.95,27.79,27.8258,1271,0
+BCDF.US,D,20240930,000000,27.87,27.9002,27.87,27.9002,1388,0
+BCDF.US,D,20241001,000000,27.84,28.0719,27.84,28.0719,1380,0
+BCDF.US,D,20241002,000000,28.05,28.0915,28.0025,28.0915,411,0
+BCDF.US,D,20241003,000000,28.1393,28.1393,28.1393,28.1393,74,0
+BCDF.US,D,20241004,000000,28.27,28.4,28.27,28.38,710,0
+BCDF.US,D,20241007,000000,28.18,28.18,27.9171,27.9171,1067,0
+BCDF.US,D,20241008,000000,28.071,28.1819,28.0546,28.1819,3784,0
+BCDF.US,D,20241009,000000,28.14,28.27,28.14,28.2635,1081,0
+BCDF.US,D,20241010,000000,28.19,28.19,28.04,28.08,465,0
+BCDF.US,D,20241011,000000,28.04,28.2255,28.04,28.2255,261,0
+BCDF.US,D,20241014,000000,28.33,28.6952,28.33,28.6952,377,0
+BCDF.US,D,20241015,000000,28.456,28.456,28.4551,28.4551,329,0
+BCDF.US,D,20241016,000000,28.72,28.72,28.6607,28.6607,1044,0
+BCDF.US,D,20241017,000000,28.77,28.78,28.6535,28.6535,2115,0
+BCDF.US,D,20241018,000000,28.83,28.83,28.8069,28.8069,261,0
+BCDF.US,D,20241021,000000,28.7564,28.7564,28.7564,28.7564,176,0
+BCDF.US,D,20241022,000000,28.7208,28.7208,28.7208,28.7208,187,0
+BCDF.US,D,20241023,000000,28.2863,28.2863,28.2863,28.2863,62,0
+BCDF.US,D,20241024,000000,28.63,28.95,28.63,28.8047,4627,0
+BCDF.US,D,20241025,000000,28.63,28.76,28.63,28.76,919,0
+BCDF.US,D,20241028,000000,28.71,28.9,28.71,28.89,2044,0
+BCDF.US,D,20241029,000000,28.75,28.98,28.7458,28.88,3804,0
+BCDF.US,D,20241030,000000,28.8,28.86,28.67,28.8502,3374,0
+BCDF.US,D,20241031,000000,28.3,28.43,28.3,28.366,461,0
+BCDF.US,D,20241101,000000,28.3249,28.34,28.3249,28.34,836,0
+BCDF.US,D,20241104,000000,28.21,28.21,28.08,28.08,716,0
+BCDF.US,D,20241105,000000,28.5059,28.5059,28.5059,28.5059,79,0
+BCDF.US,D,20241106,000000,28.56,28.92,28.56,28.8761,2815,0
+BCDF.US,D,20241107,000000,29.32,29.32,29.2999,29.3154,774,0
+BCDF.US,D,20241108,000000,29.36,29.74,29.34,29.6286,1508,0
+BCDF.US,D,20241111,000000,30.01,30.05,29.7101,29.7101,2168,0
+BCDF.US,D,20241112,000000,29.8,29.8,29.52,29.5903,4087,0
+BCDF.US,D,20241113,000000,29.57,29.7804,29.18,29.18,898,0
+BCDF.US,D,20241114,000000,29.23,29.23,28.6074,28.6074,566,0
+BCDF.US,D,20241115,000000,28.51,28.51,28.3588,28.4444,370,0
+BCDF.US,D,20241118,000000,28.88,29.02,28.88,28.9342,1722,0
+BCDF.US,D,20241119,000000,29.33,29.4,29.2985,29.2985,1145,0
+BCDF.US,D,20241121,000000,29.56,29.69,29.4982,29.64,1327,0
+BCDF.US,D,20241122,000000,29.6447,30.15,29.6447,30.1383,6437,0
+BCDF.US,D,20241125,000000,29.95,29.98,29.79,29.8226,4017,0
+BCDF.US,D,20241126,000000,29.5503,29.83,29.5503,29.725,1491,0
+BCDF.US,D,20241127,000000,29.9499,29.98,29.86,29.9571,4064,0
+BCDF.US,D,20241129,000000,30.09,30.14,30.0507,30.0507,1340,0
+BCDF.US,D,20241202,000000,30.0687,30.0687,29.7343,29.7343,2016,0
+BCDF.US,D,20241203,000000,29.68,29.81,29.6799,29.81,2120,0
+BCDF.US,D,20241204,000000,29.8,29.8,29.7584,29.7584,549,0
+BCDF.US,D,20241205,000000,30.14,30.14,30.0001,30.1106,464,0
+BCDF.US,D,20241209,000000,29.7885,29.7885,29.11,29.11,1954,0
+BCDF.US,D,20241210,000000,29.32,29.43,29.07,29.1475,4395,0
+BCDF.US,D,20241211,000000,29.2113,29.275,29.2113,29.2344,1047,0
+BCDF.US,D,20241213,000000,29.095,29.095,29.05,29.0783,494,0
+BCDF.US,D,20241216,000000,29.08,29.41,29.08,29.2806,1536,0
+BCDF.US,D,20241217,000000,29.15,29.17,29.0648,29.0648,945,0
+BCDF.US,D,20241218,000000,29.0884,29.0884,28.28,28.3116,1146,0
+BCDF.US,D,20241219,000000,28.306,28.306,28.0919,28.0919,532,0
+BCDF.US,D,20241220,000000,28.235,28.455,28.235,28.2417,556,0
+BCDF.US,D,20241223,000000,28.1356,28.2627,28.1356,28.2627,1001,0
+BCDF.US,D,20241226,000000,27.99,28.29,27.99,28.1411,1956,0
+BCDF.US,D,20241227,000000,28.1,28.1,28.0071,28.0071,646,0
+BCDF.US,D,20241231,000000,27.82,27.82,27.68,27.7502,1437,0
+BCDF.US,D,20250102,000000,27.84,27.97,27.82,27.8445,3833,0
+BCDF.US,D,20250103,000000,27.97,28.38,27.97,28.3768,1567,0
+BCDF.US,D,20250106,000000,28.39,28.52,28.3202,28.3697,2959,0
+BCDF.US,D,20250107,000000,28.41,28.5,28.1325,28.1325,1580,0
+BCDF.US,D,20250110,000000,27.7,27.7741,27.7,27.7741,155,0
+BCDF.US,D,20250113,000000,28.23,28.23,27.6852,27.6852,186,0
+BCDF.US,D,20250115,000000,28.21,28.21,28.1419,28.1419,568,0
+BCDF.US,D,20250116,000000,28.12,28.89,28.12,28.462,1594,0
+BCDF.US,D,20250117,000000,28.66,28.66,28.5224,28.5224,805,0
+BCDF.US,D,20250121,000000,28.6955,29.04,28.6955,29.04,3182,0
+BCDF.US,D,20250122,000000,29.09,29.1839,29.0899,29.1809,682,0
+BCDF.US,D,20250123,000000,29.295,29.685,29.2084,29.2084,3739,0
+BCDF.US,D,20250124,000000,29.29,29.29,28.9571,28.9571,914,0
+BCDF.US,D,20250127,000000,28.3,28.3,28.1,28.2382,7278,0
+BCDF.US,D,20250128,000000,28.2816,28.2816,28.0718,28.0718,206,0
+BCDF.US,D,20250131,000000,28.1259,28.1259,27.8914,27.8914,483,0
+BCDF.US,D,20250203,000000,27.42,27.98,27.42,27.8614,896,0
+BCDF.US,D,20250204,000000,28.07,28.1499,28.07,28.1499,900,0
+BCDF.US,D,20250205,000000,28.2,28.24,28.1508,28.1508,1002,0
+BCDF.US,D,20250206,000000,28.22,28.22,28.1273,28.1273,379,0
+BCDF.US,D,20250207,000000,28.3392,28.3392,28.205,28.205,793,0
+BCDF.US,D,20250211,000000,28.79,28.79,28.07,28.1265,773,0
+BCDF.US,D,20250212,000000,28.14,28.2,28.14,28.145,850,0
+BCDF.US,D,20250213,000000,28.4,28.5,28.35,28.3614,2374,0
+BCDF.US,D,20250214,000000,28.32,28.32,28.16,28.2002,800,0
+BCDF.US,D,20250219,000000,28.44,28.44,28.3546,28.3546,5234,0
+BCDF.US,D,20250221,000000,28.3,28.82,27.8703,27.8703,3165,0
+BCDF.US,D,20250224,000000,27.65,27.65,27.65,27.65,409,0
+BCDF.US,D,20250225,000000,27.35,27.3793,27.35,27.3793,285,0
+BCDF.US,D,20250226,000000,27.47,27.51,27.47,27.4848,986,0
+BCDF.US,D,20250228,000000,27.5484,27.7803,27.5484,27.7803,150,0
+BCDF.US,D,20250303,000000,27.99,27.99,27.6805,27.6805,733,0
+BCDF.US,D,20250306,000000,27.65,27.65,27.4428,27.4428,221,0
+BCDF.US,D,20250310,000000,27.62,27.62,27.4448,27.4636,303,0
+BCDF.US,D,20250311,000000,27.19,27.59,27.19,27.3151,824,0
+BCDF.US,D,20250313,000000,27.31,27.31,27.1836,27.1836,241,0
+BCDF.US,D,20250314,000000,27.4,27.6299,27.4,27.6053,809,0
+BCDF.US,D,20250317,000000,27.89,27.9633,27.89,27.9633,239,0
+BCDF.US,D,20250318,000000,27.75,27.8603,27.75,27.8603,773,0
+BCDF.US,D,20250320,000000,28.12,28.1483,28.12,28.1483,947,0
+BCDF.US,D,20250321,000000,28,28,27.9676,27.9676,2328,0
+BCDF.US,D,20250324,000000,28.22,28.38,28.2,28.3093,10288,0
+BCDF.US,D,20250325,000000,28.38,28.38,28.3102,28.3102,304,0
+BCDF.US,D,20250326,000000,28.2939,28.2939,28.1406,28.1406,224,0
+BCDF.US,D,20250328,000000,28.01,28.05,27.946,28.0344,1064,0
+BCDF.US,D,20250331,000000,27.712,27.875,27.712,27.875,402,0
+BCDF.US,D,20250401,000000,27.86,27.9562,27.79,27.9562,882,0
+BCDF.US,D,20250402,000000,28.07,28.31,28.07,28.1523,1002,0
+BCDF.US,D,20250403,000000,28.2,28.225,27.92,27.98,4762,0
+BCDF.US,D,20250404,000000,27.06,27.06,26.3641,26.3641,768,0
+BCDF.US,D,20250407,000000,25.83,25.83,25.571,25.7579,1112,0
+BCDF.US,D,20250408,000000,26.395,26.395,25.6629,25.6629,1345,0
+BCDF.US,D,20250409,000000,25.745,26.8841,25.52,26.8841,2829,0
+BCDF.US,D,20250415,000000,27.7975,27.905,27.4,27.77,4867,0
+BCDF.US,D,20250416,000000,27.83,27.83,27.6659,27.6659,1474,0
+BCDF.US,D,20250417,000000,28.07,28.07,27.9358,27.9358,306,0
+BCDF.US,D,20250421,000000,27.794,27.95,27.5,27.609,3036,0
+BCDF.US,D,20250422,000000,27.95,28.4173,27.95,28.4173,2610,0
+BCDF.US,D,20250423,000000,28.62,28.67,28.53,28.5413,1184,0
+BCDF.US,D,20250424,000000,28.7,28.9807,28.7,28.9807,1036,0
+BCDF.US,D,20250425,000000,28.87,28.87,28.8495,28.8495,325,0
+BCDF.US,D,20250428,000000,28.9012,28.9306,28.795,28.9306,670,0
+BCDF.US,D,20250429,000000,29.01,29.0438,28.875,29.0438,3496,0
+BCDF.US,D,20250430,000000,28.806,29.42,28.806,29.3731,3680,0
+BCDF.US,D,20250501,000000,29.2101,29.88,29.2101,29.8512,6351,0
+BCDF.US,D,20250502,000000,29.74,30.33,29.74,30.1223,4722,0
+BCDF.US,D,20250505,000000,29.95,30.3,29.95,30.1197,3517,0
+BCDF.US,D,20250506,000000,29.86,30.24,29.86,30.1729,2177,0
+BCDF.US,D,20250507,000000,30.16,30.31,30.105,30.1803,2388,0
+BCDF.US,D,20250508,000000,30.26,30.26,30.1272,30.1272,2036,0
+BCDF.US,D,20250509,000000,30.21,30.2497,30.21,30.2497,719,0
+BCDF.US,D,20250512,000000,29.82,30.01,29.82,29.9301,1393,0
+BCDF.US,D,20250513,000000,29.9501,30.1321,29.9501,30.1321,1883,0
+BCDF.US,D,20250514,000000,30.36,30.38,29.9393,29.9393,1706,0
+BCDF.US,D,20250515,000000,30.01,30.555,29.945,30.3074,1944,0
+BCDF.US,D,20250516,000000,30.3654,30.61,29.84,30.4641,8788,0
+BCDF.US,D,20250519,000000,30.48,30.955,30.14,30.8573,4151,0
+BCDF.US,D,20250520,000000,30.63,30.89,30.63,30.685,689,0
+BCDF.US,D,20250521,000000,30.665,30.7947,30.6429,30.6429,1007,0
+BCDF.US,D,20250522,000000,30.4998,30.73,30.43,30.6714,1149,0
+BCDF.US,D,20250523,000000,30.66,30.66,30.41,30.6032,3528,0
+BCDF.US,D,20250527,000000,30.75,30.81,30.68,30.7381,2427,0
+BCDF.US,D,20250528,000000,30.3,30.5,30.12,30.298,20881,0
+BCDF.US,D,20250529,000000,30.32,30.32,30.15,30.2412,1083,0
+BCDF.US,D,20250530,000000,30.07,30.1723,29.94,30.1723,911,0
+BCDF.US,D,20250602,000000,30.13,30.19,29.82,30.167,2434,0
+BCDF.US,D,20250603,000000,30.13,30.14,29.97,30.0924,1617,0
+BCDF.US,D,20250604,000000,30.0899,30.0899,30.04,30.08,683,0
+BCDF.US,D,20250605,000000,30.09,30.18,29.9998,29.9998,2447,0
+BCDF.US,D,20250606,000000,30.24,30.37,30.16,30.2699,30802,0
+BCDF.US,D,20250609,000000,30.02,30.2471,30.02,30.2471,5935,0
+BCDF.US,D,20250610,000000,30.095,30.1599,30.0694,30.0694,781,0
+BCDF.US,D,20250611,000000,30.01,30.29,29.89,29.9773,8517,0
+BCDF.US,D,20250612,000000,30.1713,30.2287,30.1713,30.2287,603,0
+BCDF.US,D,20250613,000000,30.11,30.27,30.03,30.0497,2301,0
+BCDF.US,D,20250616,000000,30.28,30.3345,30.236,30.236,877,0
+BCDF.US,D,20250617,000000,30.1286,30.3499,30.0705,30.0791,2531,0
+BCDF.US,D,20250618,000000,30.18,30.27,30.164,30.1699,598,0
+BCDF.US,D,20250620,000000,30.27,30.27,30.1559,30.1559,835,0
+BCDF.US,D,20250623,000000,30.1,30.2515,29.7,30.2515,2031,0
+BCDF.US,D,20250624,000000,30.19,30.2726,30.09,30.2726,506,0
+BCDF.US,D,20250625,000000,30.29,30.346,30.29,30.346,157,0
+BCDF.US,D,20250626,000000,30.55,30.8499,30.49,30.6998,1765,0
+BCDF.US,D,20250630,000000,30.96,31.23,30.96,31.17,4544,0
+BCDF.US,D,20250701,000000,31.18,31.256,31.01,31.256,528,0
+BCDF.US,D,20250702,000000,31.16,31.34,31.1189,31.305,1814,0
+BCDF.US,D,20250703,000000,31.39,31.39,31.3201,31.3201,396,0
+BCDF.US,D,20250707,000000,31.51,32.49,31.1769,31.1769,2635,0
+BCDF.US,D,20250708,000000,31.25,31.27,31.11,31.11,2557,0
+BCDF.US,D,20250709,000000,30.9,31.1143,30.8501,31.1143,2727,0
+BCDF.US,D,20250710,000000,31.13,31.26,31.09,31.2548,2893,0
+BCDF.US,D,20250711,000000,31.07,31.0938,30.95,31.0938,1652,0
+BCDF.US,D,20250714,000000,31.08,31.1495,31.05,31.1495,1110,0
+BCDF.US,D,20250715,000000,30.91,30.91,30.7399,30.7399,3303,0
+BCDF.US,D,20250716,000000,30.77,31.2127,30.77,31.2127,1166,0
+BCDF.US,D,20250717,000000,31.315,31.69,31.02,31.6726,10609,0
+BCDF.US,D,20250718,000000,31.625,31.625,31.5084,31.5084,251,0
+BCDF.US,D,20250721,000000,31.8914,32.095,31.8914,31.9273,1488,0
+BCDF.US,D,20250723,000000,31.919,32.3007,31.919,32.3007,1306,0
+BCDF.US,D,20250724,000000,32.13,32.4664,32.13,32.4559,820,0
+BCDF.US,D,20250725,000000,31.905,32.1287,31.905,32.06,1333,0
+BCDF.US,D,20250728,000000,31.82,31.82,31.645,31.645,1449,0
+BCDF.US,D,20250729,000000,31.47,31.47,31.26,31.2886,1930,0
+BCDF.US,D,20250730,000000,31.3299,31.57,31.2758,31.44,9371,0
+BCDF.US,D,20250731,000000,31.2906,31.44,31.1599,31.16,4899,0
+BCDF.US,D,20250801,000000,31.1,31.13,31.005,31.11,2045,0
+BCDF.US,D,20250804,000000,31.4,31.87,31.385,31.87,7928,0
+BCDF.US,D,20250805,000000,31.59,31.9668,31.59,31.7389,10814,0
+BCDF.US,D,20250806,000000,31.65,32.06,31.57,31.705,5203,0
+BCDF.US,D,20250807,000000,31.8,31.94,31.5,31.594,4727,0
+BCDF.US,D,20250808,000000,31.63,31.686,31.51,31.686,1087,0
+BCDF.US,D,20250811,000000,31.75,31.857,31.75,31.7652,720,0
+BCDF.US,D,20250812,000000,31.6,31.6,31.38,31.4512,6190,0
+BCDF.US,D,20250813,000000,31.58,31.66,31.5452,31.5452,344,0
+BCDF.US,D,20250814,000000,31.52,31.5221,31.47,31.5221,844,0
+BCDF.US,D,20250815,000000,31.55,31.6549,31.53,31.6549,845,0
+BCDF.US,D,20250818,000000,31.53,31.62,31.5218,31.5218,2525,0
+BCDF.US,D,20250819,000000,31.44,31.4563,31.2401,31.402,3495,0
+BCDF.US,D,20250820,000000,31.31,31.5286,31.31,31.5286,1053,0
+BCDF.US,D,20250821,000000,31.325,31.325,31.2498,31.2913,415,0
+BCDF.US,D,20250825,000000,31.44,31.44,31.341,31.341,571,0
+BCDF.US,D,20250826,000000,31.23,31.309,31.185,31.309,1203,0
+BCDF.US,D,20250827,000000,31.199,31.3199,31.199,31.2512,574,0
+BCDF.US,D,20250828,000000,31.07,31.3,31.07,31.2116,15516,0
+BCDF.US,D,20250829,000000,31.2,31.2003,31.2,31.2003,583,0
+BCDF.US,D,20250902,000000,30.99,30.99,30.7499,30.9,1155,0
+BCDF.US,D,20250903,000000,30.93,30.93,30.87,30.8893,1292,0
+BCDF.US,D,20250904,000000,30.69,30.82,30.69,30.761,544,0
+BCDF.US,D,20250905,000000,30.7,30.7,30.5566,30.5566,2098,0
+BCDF.US,D,20250908,000000,30.64,30.8371,30.64,30.8371,593,0
+BCDF.US,D,20250909,000000,30.8164,31.06,30.74,31.06,1178,0
+BCDF.US,D,20250910,000000,30.955,30.955,30.8,30.8581,1241,0
+BCDF.US,D,20250911,000000,31.161,31.35,31.161,31.249,1498,0
+BCDF.US,D,20250912,000000,31.12,31.2348,31.12,31.2348,393,0
+BCDF.US,D,20250915,000000,31.2095,31.3,31.2095,31.3,1389,0
+BCDF.US,D,20250916,000000,31.071,31.1566,31.071,31.1566,311,0
+BCDF.US,D,20250917,000000,31.33,31.36,31.21,31.2203,1346,0
+BCDF.US,D,20250918,000000,31.46,31.46,31.1424,31.1424,628,0
+BCDF.US,D,20250919,000000,30.9652,31.11,30.9652,31.0179,2095,0
+BCDF.US,D,20250922,000000,30.94,31.1706,30.94,31.1706,440,0
+BCDF.US,D,20250923,000000,31.22,31.2944,31.22,31.22,1912,0
+BCDF.US,D,20250925,000000,30.77,30.8475,30.77,30.8475,274,0
+BCDF.US,D,20250926,000000,30.8389,30.8581,30.8389,30.8581,490,0
+BCDF.US,D,20250929,000000,31.2506,31.2904,31.2506,31.2904,843,0
+BCDF.US,D,20250930,000000,31.38,31.5382,31.38,31.5382,382,0
+BCDF.US,D,20251001,000000,31.545,31.545,31.51,31.5363,594,0
+BCDF.US,D,20251002,000000,31.74,31.93,31.7399,31.8824,528,0
+BCDF.US,D,20251003,000000,32.109,32.13,31.9679,31.9679,516,0
+BCDF.US,D,20251006,000000,32.07,32.2699,32.0439,32.1462,1039,0
+BCDF.US,D,20251007,000000,32.38,32.38,32.02,32.0653,816,0
+BCDF.US,D,20251008,000000,31.99,32.1975,31.99,32.1975,327,0
+BCDF.US,D,20251009,000000,32.12,32.12,31.86,31.9563,8931,0
+BCDF.US,D,20251010,000000,32.2,32.22,31.4416,31.4416,554,0
+BCDF.US,D,20251013,000000,31.8196,31.82,31.793,31.793,312,0
+BCDF.US,D,20251014,000000,31.93,32.1,31.93,32.0944,2013,0
+BCDF.US,D,20251015,000000,31.97,32.05,31.52,31.9918,30948,0
+BCDF.US,D,20251016,000000,31.85,31.9989,31.85,31.89,2465,0
+BCDF.US,D,20251017,000000,31.345,31.61,31.17,31.4993,3115,0
+BCDF.US,D,20251020,000000,31.87,31.89,31.795,31.795,589,0
+BCDF.US,D,20251021,000000,31.86,31.86,31.7478,31.7478,1157,0
+BCDF.US,D,20251022,000000,31.41,31.41,31.18,31.2282,935,0
+BCDF.US,D,20251023,000000,31.68,31.93,31.54,31.8444,2092,0
+BCDF.US,D,20251024,000000,31.98,31.98,31.93,31.9328,448,0
+BCDF.US,D,20251027,000000,32.0024,32.143,31.91,32.143,1121,0
+BCDF.US,D,20251028,000000,31.745,31.9373,31.745,31.8387,2136,0
+BCDF.US,D,20251029,000000,31.5486,31.5486,31.1799,31.1799,1402,0
+BCDF.US,D,20251030,000000,31,31.03,30.7,30.7,15684,0
+BCDF.US,D,20251031,000000,30.94,31.1377,30.94,31.1377,677,0
+BCDF.US,D,20251103,000000,31.2,31.2001,30.9875,31.1375,2833,0
+BCDF.US,D,20251104,000000,31.05,31.05,30.7751,30.7751,1940,0
+BCDF.US,D,20251105,000000,30.967,31.0865,30.95,31.0865,1667,0
+BCDF.US,D,20251106,000000,31.0926,31.0926,30.79,31.0335,1835,0
+BCDF.US,D,20251107,000000,30.9032,31.529,30.9032,31.4903,5028,0
+BCDF.US,D,20251110,000000,31.555,31.628,31.555,31.628,923,0
+BCDF.US,D,20251111,000000,31.87,32.056,31.87,32.056,820,0
+BCDF.US,D,20251112,000000,31.969,32.05,31.93,31.9384,1012,0
+BCDF.US,D,20251113,000000,31.75,31.75,31.65,31.7397,572,0
+BCDF.US,D,20251114,000000,31.025,31.26,31.025,31.2086,711,0
+BCDF.US,D,20251117,000000,31.07,31.07,30.595,30.69,5713,0
+BCDF.US,D,20251118,000000,30.54,30.975,30.52,30.8863,7669,0
+BCDF.US,D,20251120,000000,30.789,30.789,30.1019,30.1019,2593,0
+BCDF.US,D,20251121,000000,30.44,30.6006,30.44,30.6006,3413,0
+BCDF.US,D,20251124,000000,30.22,30.53,30.17,30.4597,4853,0
+BCDF.US,D,20251125,000000,30.51,30.7082,30.51,30.7082,983,0
+BCDF.US,D,20251126,000000,30.8376,30.8514,30.8376,30.8514,606,0
+BCDF.US,D,20251128,000000,31.0532,31.151,31.0532,31.151,791,0
+BCDF.US,D,20251201,000000,30.81,30.8196,30.54,30.6058,2414,0
+BCDF.US,D,20251202,000000,30.58,30.67,30.58,30.6096,1676,0
+BCDF.US,D,20251203,000000,30.63,30.8199,30.57,30.74,2074,0
+BCDF.US,D,20251204,000000,31.03,31.1192,31.03,31.1192,301,0
+BCDF.US,D,20251205,000000,30.905,31.01,30.8694,30.8694,2390,0
+BCDF.US,D,20251208,000000,30.875,30.875,30.8569,30.8569,617,0
+BCDF.US,D,20251209,000000,31.07,31.1919,30.73,31.1919,613,0
+BCDF.US,D,20251210,000000,31.03,31.31,31.03,31.3065,1009,0
+BCDF.US,D,20251212,000000,31.1699,31.1699,30.8269,30.8269,2477,0
+BCDF.US,D,20251215,000000,30.79,30.7999,30.6601,30.6601,2198,0
+BCDF.US,D,20251216,000000,30.5779,30.5779,30.4861,30.4861,980,0
+BCDF.US,D,20251217,000000,30.66,30.99,30.5694,30.5694,2534,0
+BCDF.US,D,20251219,000000,30.7076,30.7886,30.7076,30.7852,455,0
+BCDF.US,D,20251222,000000,30.54,31.1999,30.54,31.1179,825,0
+BCDF.US,D,20251223,000000,30.395,30.5445,30.382,30.5445,2123,0
+BCDF.US,D,20251224,000000,30.56,31.34,30.56,31.0772,3326,0
+BCDF.US,D,20251226,000000,30.56,30.56,30.56,30.56,427,0
+BCDF.US,D,20251229,000000,30.56,30.68,30.545,30.6359,2594,0
+BCDF.US,D,20251230,000000,30.56,30.86,30.56,30.6856,1936,0
+BCDF.US,D,20251231,000000,30.6,30.6,30.205,30.2172,710,0
+BCDF.US,D,20260102,000000,30.17,30.47,30.17,30.4149,1246,0
+BCDF.US,D,20260105,000000,30.93,31.6499,30.8677,31.1878,3278,0
+BCDF.US,D,20260106,000000,31.05,31.17,31.05,31.1221,700,0
+BCDF.US,D,20260107,000000,30.9,30.9,30.8769,30.8769,317,0
+BCDF.US,D,20260108,000000,30.774,30.8506,30.774,30.8506,197,0
+BCDF.US,D,20260109,000000,31.105,31.105,31.0425,31.0425,227,0
+BCDF.US,D,20260112,000000,31.25,31.3643,31.25,31.3643,523,0
+BCDF.US,D,20260113,000000,31.18,31.2576,31.18,31.2576,633,0
+BCDF.US,D,20260114,000000,31.31,31.6243,31.23,31.6243,3066,0
+BCDF.US,D,20260115,000000,31.87,33.035,31.8105,31.9429,9541,0
+BCDF.US,D,20260116,000000,32.12,32.405,32.11,32.3863,1087,0
+BCDF.US,D,20260120,000000,33.67,36.27,31.8,32.2509,5931,0
+BCDF.US,D,20260121,000000,31.96,32.41,31.86,32.0332,5943,0
+BCDF.US,D,20260123,000000,32.19,32.19,32.155,32.155,293,0
+BCDF.US,D,20260126,000000,32.23,33.65,31.86,31.9458,15233,0
+BCDF.US,D,20260127,000000,31.92,32.0943,31.92,32.0943,2333,0
+BCDF.US,D,20260128,000000,31.975,32.01,31.96,31.96,930,0
+BCDF.US,D,20260129,000000,31.76,31.8067,31.76,31.8067,864,0
+BCDF.US,D,20260130,000000,31.74,31.74,31.43,31.4921,1409,0
+BCDF.US,D,20260202,000000,32.09,32.09,31.2435,31.2435,572,0
+BCDF.US,D,20260203,000000,31.2025,31.21,30.235,30.3944,2155,0
+BCDF.US,D,20260204,000000,30.34,30.3907,30.236,30.3907,4647,0
+BCDF.US,D,20260205,000000,30.4226,30.44,30.296,30.296,5880,0
+BCDF.US,D,20260206,000000,30.56,30.6779,30.515,30.6779,2200,0
+BCDF.US,D,20260209,000000,30.83,31.037,30.7658,31.037,676,0
+BCDF.US,D,20260210,000000,30.989,31.35,30.93,30.9309,4679,0
+BCDF.US,D,20260211,000000,30.77,30.77,30.4322,30.4322,1691,0
+BCDF.US,D,20260212,000000,30.18,30.18,29.9978,29.9978,2488,0
+BCDF.US,D,20260213,000000,30.14,30.14,29.955,29.955,952,0
+BCDF.US,D,20260217,000000,30.22,30.4139,29.9694,30.4139,2846,0
+BCDF.US,D,20260218,000000,30.425,30.639,30.425,30.57,2310,0

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

@@ -0,0 +1,472 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BITU.US,D,20240403,000000,35.502,36.6587,35.2324,35.6145,518342.21480881,0
+BITU.US,D,20240404,000000,37.1388,39.2797,36.9292,38.3665,709796.32844421,0
+BITU.US,D,20240405,000000,36.5999,38.4763,36.457,37.049,474519.41339638,0
+BITU.US,D,20240408,000000,42.3888,42.3888,41.3009,41.9497,758601.65783908,0
+BITU.US,D,20240409,000000,40.6721,40.9615,37.7776,38.646,794162.66038901,0
+BITU.US,D,20240410,000000,37.1788,39.9236,36.9292,39.9236,848267.12320418,0
+BITU.US,D,20240411,000000,40.6421,40.7319,39.1749,40.3127,590184.59747139,0
+BITU.US,D,20240412,000000,39.8037,40.0424,34.1646,36.1307,1048003.0740209,0
+BITU.US,D,20240415,000000,35.492,35.7415,31.2001,32.2582,1499137.7693175,0
+BITU.US,D,20240416,000000,32.0387,32.2076,30.562,31.6494,724079.6421216,0
+BITU.US,D,20240417,000000,31.2001,31.879,28.4953,29.8628,1150810.6708048,0
+BITU.US,D,20240418,000000,31.1902,32.9369,30.6911,32.348,620576.71567356,0
+BITU.US,D,20240419,000000,33.6056,33.9749,32.358,33.1865,1143328.3625457,0
+BITU.US,D,20240422,000000,34.9531,35.7714,34.5039,35.442,634070.5195882,0
+BITU.US,D,20240423,000000,34.9331,36.051,34.8632,35.3224,394490.375567,0
+BITU.US,D,20240424,000000,34.8433,35.1027,32.2283,32.5376,720399.60486451,0
+BITU.US,D,20240425,000000,31.6894,33.436,31.4197,33.2463,508992.33523267,0
+BITU.US,D,20240426,000000,32.408,33.3511,31.809,32.308,358083.75596153,0
+BITU.US,D,20240429,000000,31.0206,31.6594,30.1822,31.4597,506330.24457324,0
+BITU.US,D,20240430,000000,29.6431,29.8828,27.6472,27.8567,983330.40184344,0
+BITU.US,D,20240501,000000,26.1043,27.8319,25.1655,25.565,1254457.2725285,0
+BITU.US,D,20240502,000000,27.1529,27.8619,26.6634,27.6622,456721.49463212,0
+BITU.US,D,20240503,000000,29.3598,30.3584,29.3398,30.2786,617692.59723444,0
+BITU.US,D,20240506,000000,31.6967,32.3157,30.8777,31.2272,803870.1657045,0
+BITU.US,D,20240507,000000,31.6567,32.4057,30.9077,31.1574,379459.85151709,0
+BITU.US,D,20240508,000000,30.0188,30.8278,29.8291,30.2086,332559.72298612,0
+BITU.US,D,20240509,000000,29.4098,30.7579,28.9177,30.4783,477855.39190444,0
+BITU.US,D,20240510,000000,30.7878,31.1574,28.2363,28.7307,741651.09092989,0
+BITU.US,D,20240513,000000,30.6779,31.4069,30.5253,31.0874,360845.39918849,0
+BITU.US,D,20240514,000000,29.969,30.1687,29.0603,29.5196,383262.0504246,0
+BITU.US,D,20240515,000000,32.0961,34.2481,31.8364,33.9536,1120096.5554327,0
+BITU.US,D,20240516,000000,33.7738,34.2431,32.2658,32.9049,737872.92488353,0
+BITU.US,D,20240517,000000,34.0333,35.3217,33.5441,34.9022,840208.85312999,0
+BITU.US,D,20240520,000000,34.7224,38.0179,34.4528,37.9281,987179.81274419,0
+BITU.US,D,20240521,000000,38.8468,39.1963,36.8596,36.9594,853218.64196495,0
+BITU.US,D,20240522,000000,37.5686,38.5073,36.9294,37.4088,551943.69597867,0
+BITU.US,D,20240523,000000,36.8895,37.0892,34.1533,34.6426,971654.58444236,0
+BITU.US,D,20240524,000000,34.9022,36.9594,34.4028,36.7097,520070.1138807,0
+BITU.US,D,20240528,000000,35.9109,36.0607,34.5926,35.9009,771754.25225661,0
+BITU.US,D,20240529,000000,35.2817,35.3816,34.4828,34.6226,514903.04873381,0
+BITU.US,D,20240530,000000,35.6412,37.0691,35.4714,36.1405,580607.88974413,0
+BITU.US,D,20240531,000000,36.1705,36.1705,33.7738,34.9122,626177.19858901,0
+BITU.US,D,20240603,000000,37.1686,37.7311,35.8997,36.4892,783932.44851407,0
+BITU.US,D,20240604,000000,36.8589,38.6673,36.6091,37.858,652547.59161749,0
+BITU.US,D,20240605,000000,38.6974,39.3868,37.748,38.8472,797565.95187837,0
+BITU.US,D,20240606,000000,38.6774,39.2269,37.7905,37.868,447098.24228479,0
+BITU.US,D,20240607,000000,38.8772,39.1568,35.4151,36.4692,812675.70083526,0
+BITU.US,D,20240610,000000,36.4692,37.4484,36.3493,36.679,725209.90095177,0
+BITU.US,D,20240611,000000,34.2311,34.6508,32.9721,34.5009,1001933.3883395,0
+BITU.US,D,20240612,000000,36.2993,37.1686,34.2711,34.5208,1057475.2521775,0
+BITU.US,D,20240613,000000,35.2103,35.3902,33.122,33.5717,743602.41976881,0
+BITU.US,D,20240614,000000,34.2411,34.3311,31.923,32.4426,920153.38588754,0
+BITU.US,D,20240617,000000,32.5825,34.2011,31.923,33.5717,612169.5223377,0
+BITU.US,D,20240618,000000,31.7332,32.1928,30.824,31.2436,1029495.6441866,0
+BITU.US,D,20240620,000000,32.1828,32.2927,31.3236,31.8231,636609.14343981,0
+BITU.US,D,20240621,000000,30.4343,31.1337,30.1147,31.0437,834688.27409869,0
+BITU.US,D,20240624,000000,28.0663,28.5559,25.9281,26.2279,1906916.9746019,0
+BITU.US,D,20240625,000000,27.9764,28.9755,27.6967,28.6458,885310.98736886,0
+BITU.US,D,20240626,000000,28.1062,28.6258,27.3668,27.6367,642755.32932735,0
+BITU.US,D,20240627,000000,28.1762,28.9349,27.9564,28.0164,654164.9562803,0
+BITU.US,D,20240628,000000,28.1062,28.3961,26.5676,26.6874,661897.48065209,0
+BITU.US,D,20240701,000000,29.222,30.1718,28.932,29.512,808253.019952,0
+BITU.US,D,20240702,000000,29.252,29.482,28.1423,28.2823,898219.51033113,0
+BITU.US,D,20240703,000000,26.8627,27.1726,26.4328,26.9727,1024584.9091002,0
+BITU.US,D,20240705,000000,22.5938,23.9235,22.4789,23.4736,2720933.6835281,0
+BITU.US,D,20240708,000000,24.0235,24.1234,22.2364,23.4336,1813031.5374221,0
+BITU.US,D,20240709,000000,23.9535,24.8932,23.7835,24.5233,1225788.6801223,0
+BITU.US,D,20240710,000000,24.6733,24.6933,24.0634,24.1634,1249714.193046,0
+BITU.US,D,20240711,000000,25.3431,25.4631,23.8935,24.1434,1343457.7115952,0
+BITU.US,D,20240712,000000,24.1834,25.0932,24.1734,24.3134,922359.08152501,0
+BITU.US,D,20240715,000000,28.5922,29.6619,28.3523,29.1521,2558336.4218417,0
+BITU.US,D,20240716,000000,29.5919,30.8616,28.8631,30.7916,1554988.2937475,0
+BITU.US,D,20240717,000000,30.2918,30.9767,29.507,30.1918,1071188.5954008,0
+BITU.US,D,20240718,000000,30.4317,30.5917,28.8734,29.222,1419470.4035176,0
+BITU.US,D,20240719,000000,29.7919,32.911,29.6719,32.6411,1728968.6541032,0
+BITU.US,D,20240722,000000,32.991,33.5909,31.8863,33.5209,1393058.2136791,0
+BITU.US,D,20240723,000000,31.8813,32.6411,30.7216,30.8416,1631504.1226322,0
+BITU.US,D,20240724,000000,31.8913,32.3212,30.8043,30.8716,1502247.9369428,0
+BITU.US,D,20240725,000000,29.5719,30.4217,28.7422,29.9418,1192071.501744,0
+BITU.US,D,20240726,000000,32.5111,33.2409,32.0613,33.031,1022575.362068,0
+BITU.US,D,20240729,000000,34.6106,34.6806,31.4414,32.2912,1582612.8136025,0
+BITU.US,D,20240730,000000,31.5814,31.8913,30.5217,30.8716,1077939.4330915,0
+BITU.US,D,20240731,000000,31.3815,31.7713,29.9718,30.2618,1098846.1242415,0
+BITU.US,D,20240801,000000,29.6,29.96,27.4,28.44,2438665,0
+BITU.US,D,20240802,000000,29.77,30.385,27.5,27.7,1922032,0
+BITU.US,D,20240805,000000,16.44,21.5,16.3,19.68,4025562,0
+BITU.US,D,20240806,000000,20.93,22.36,20.38,22.13,1702690,0
+BITU.US,D,20240807,000000,22.51,22.7,20.43,20.51,1688997,0
+BITU.US,D,20240808,000000,22.76,24.38,21.97,24.05,1942853,0
+BITU.US,D,20240809,000000,24.75,25.36,24.085,25.05,1481832,0
+BITU.US,D,20240812,000000,24.08,25,22.65,23.61,2210982,0
+BITU.US,D,20240813,000000,23.51,25.67,23.48,25.04,1702637,0
+BITU.US,D,20240814,000000,25.05,25.14,23.26,23.42,2274634,0
+BITU.US,D,20240815,000000,23.63,24.2,21.6512,21.96,2756525,0
+BITU.US,D,20240816,000000,23.13,24.15,22.4443,24,1690641,0
+BITU.US,D,20240819,000000,23.19,23.65,22.6712,23.41,1476618,0
+BITU.US,D,20240820,000000,24.66,24.97,23.03,23.81,1436966,0
+BITU.US,D,20240821,000000,23.76,25.51,23.26,25.44,1568690,0
+BITU.US,D,20240822,000000,24.82,24.9098,24.18,24.38,940388,0
+BITU.US,D,20240823,000000,24.97,27.26,24.74,27.05,2524472,0
+BITU.US,D,20240826,000000,27.18,27.24,26.525,26.72,1218723,0
+BITU.US,D,20240827,000000,25.92,25.9897,25.1,25.69,1402433,0
+BITU.US,D,20240828,000000,23.83,23.96,22.15,22.98,2097013,0
+BITU.US,D,20240829,000000,24.08,24.76,22.99,23.22,1537814,0
+BITU.US,D,20240830,000000,23.48,23.66,22,22.74,1826527,0
+BITU.US,D,20240903,000000,23.03,23.08,21.8099,22.21,2083892,0
+BITU.US,D,20240904,000000,21.02,22.6094,20.71,22.25,2340678,0
+BITU.US,D,20240905,000000,21.19,21.63,20.48,20.66,2224596,0
+BITU.US,D,20240906,000000,21.22,21.31,18.56,18.78,3268928,0
+BITU.US,D,20240909,000000,20.16,21.435,19.71,21.38,1855483,0
+BITU.US,D,20240910,000000,21.21,22.05,20.87,21.98,1431831,0
+BITU.US,D,20240911,000000,21.07,21.99,20.07,21.69,1573083,0
+BITU.US,D,20240912,000000,21.79,22.39,21.43,22.28,1660252,0
+BITU.US,D,20240913,000000,21.74,23.54,21.72,23.3,1904349,0
+BITU.US,D,20240916,000000,22.32,22.32,21.48,21.86,1252825,0
+BITU.US,D,20240917,000000,22.88,24.44,22.57,23.32,2062429,0
+BITU.US,D,20240918,000000,23.28,24.44,22.73,23.41,1826681,0
+BITU.US,D,20240919,000000,26.04,26.43,25.45,25.91,1872682,0
+BITU.US,D,20240920,000000,25.71,26.15,25.18,25.54,1086459,0
+BITU.US,D,20240923,000000,25.9,26.36,25.7176,25.91,1709851,0
+BITU.US,D,20240924,000000,26.04,26.8161,25.41,26.72,1554640,0
+BITU.US,D,20240925,000000,26.1,26.47,25.6,25.79,1016663,0
+BITU.US,D,20240926,000000,26.76,28,26.56,26.99,1887822,0
+BITU.US,D,20240927,000000,27.85,28.62,27.58,27.81,2557380,0
+BITU.US,D,20240930,000000,26.32,26.44,25.51,25.9,2210944,0
+BITU.US,D,20241001,000000,25.78,25.83,23.81,24.43,2645477,0
+BITU.US,D,20241002,000000,23.73,24.9599,23.06,23.22,2074537,0
+BITU.US,D,20241003,000000,23.43,23.9,22.95,23.87,1318819,0
+BITU.US,D,20241004,000000,24.26,25,23.62,24.93,1265915,0
+BITU.US,D,20241007,000000,25.48,26.56,25.14,25.66,1689464,0
+BITU.US,D,20241008,000000,25.03,25.53,24.37,24.71,1542227,0
+BITU.US,D,20241009,000000,24.46,24.8199,23.53,23.71,1198621,0
+BITU.US,D,20241010,000000,23.81,23.81,22.03,22.7,2107876,0
+BITU.US,D,20241011,000000,23.98,25.55,23.96,25.28,1716428,0
+BITU.US,D,20241014,000000,26.59,27.8978,26.5398,27.53,2347161,0
+BITU.US,D,20241015,000000,27.54,29.3,26.57,28.42,3187894,0
+BITU.US,D,20241016,000000,29.14,29.58,28.56,29.06,1919545,0
+BITU.US,D,20241017,000000,28.37,28.97,28.04,28.25,1735383,0
+BITU.US,D,20241018,000000,29.07,30.14,28.99,29.73,2149355,0
+BITU.US,D,20241021,000000,29,29.08,28.11,28.96,2159904,0
+BITU.US,D,20241022,000000,28.35,28.91,27.93,28.71,1227397,0
+BITU.US,D,20241023,000000,27.86,28.18,26.72,27.79,1958494,0
+BITU.US,D,20241024,000000,28.67,29.36,28.48,29.3,1541896,0
+BITU.US,D,20241025,000000,29.05,29.79,27.2,27.99,2584157,0
+BITU.US,D,20241028,000000,29.82,30.66,29.3801,30.37,2286948,0
+BITU.US,D,20241029,000000,31.8,34.0096,31.51,33,4034400,0
+BITU.US,D,20241030,000000,32.23,32.95,31.9,32.31,3638480,0
+BITU.US,D,20241031,000000,32.4,32.46,30.4,30.51,2280783,0
+BITU.US,D,20241101,000000,30.66,32.075,29.38,29.79,11081561,0
+BITU.US,D,20241104,000000,29.21,29.38,27.98,28.11,5157792,0
+BITU.US,D,20241105,000000,29.74,30.82,29.35,29.91,3337193,0
+BITU.US,D,20241106,000000,34.23,36.16,33.5,35.82,4051955,0
+BITU.US,D,20241107,000000,34.71,36.58,34.3201,36.17,3497564,0
+BITU.US,D,20241108,000000,35.9,36.96,35.3201,36.39,6764794,0
+BITU.US,D,20241111,000000,41.21,46.53,40.98,46.02,6403760,0
+BITU.US,D,20241112,000000,44.9122,49.08,44.06,48.68,9293118,0
+BITU.US,D,20241113,000000,49.0999,52.96,48.38,48.76,6525756,0
+BITU.US,D,20241114,000000,50.5199,51.05,46.1,46.27,5625241,0
+BITU.US,D,20241115,000000,48.22,50.63,46.53,50.6,3926444,0
+BITU.US,D,20241118,000000,49.37,51.88,48.431,50.67,3336763,0
+BITU.US,D,20241119,000000,50.67,53.53,50.17,51.74,4161937,0
+BITU.US,D,20241120,000000,53.99,54.5,52.38,53.64,3506884,0
+BITU.US,D,20241121,000000,57,59.12,54.97,58.02,5898561,0
+BITU.US,D,20241122,000000,57.31,59.83,56.66,59.09,3290780,0
+BITU.US,D,20241125,000000,56.755,56.91,53.07,53.93,4312405,0
+BITU.US,D,20241126,000000,50.58,53.76,48.94,49.28,3568835,0
+BITU.US,D,20241127,000000,53.29,56.4,52.9701,55.59,3209178,0
+BITU.US,D,20241129,000000,56.48,58.32,56.07,56.11,2276144,0
+BITU.US,D,20241202,000000,54.7,56.4629,52.75,54.29,2895188,0
+BITU.US,D,20241203,000000,52.44,55.06,51.8,54.19,2505837,0
+BITU.US,D,20241204,000000,54.48,58.38,53,58.03,3073864,0
+BITU.US,D,20241205,000000,62.57,63.62,56.46,57.9,4460044,0
+BITU.US,D,20241206,000000,58.28,61.58,57.43,60.91,2846093,0
+BITU.US,D,20241209,000000,57.7,59.5199,54.02,54.22,4085604,0
+BITU.US,D,20241210,000000,56.34,56.63,51.98,54.47,3336118,0
+BITU.US,D,20241211,000000,57.09,60.5575,56.82,60.08,3232284,0
+BITU.US,D,20241212,000000,60.19,61.5182,57.48,58.41,2826766,0
+BITU.US,D,20241213,000000,58.9,60.72,58.01,60.35,2066607,0
+BITU.US,D,20241216,000000,63.4,67.69,63.35,65.3,3763968,0
+BITU.US,D,20241217,000000,67.59,68.43,64.99,66.36,3835844,0
+BITU.US,D,20241218,000000,63.74,64.08,57.7645,58.56,4847037,0
+BITU.US,D,20241219,000000,60.61,61.14,52.491,53.44,5222724,0
+BITU.US,D,20241220,000000,52.04,55.18,51.82,53.54,4401211,0
+BITU.US,D,20241223,000000,52.34,52.47,48.78,49.54,3831628,0
+BITU.US,D,20241224,000000,53.72,56.3,53.39,56.02,2165558,0
+BITU.US,D,20241226,000000,52.2,53.27,51.48,51.98,2818133,0
+BITU.US,D,20241227,000000,52.72,52.79,49.26,50.7,3011889,0
+BITU.US,D,20241230,000000,48.85,50.98,46.87,50.28,4022573,0
+BITU.US,D,20241231,000000,52.068,52.558,49.17,49.42,2676835,0
+BITU.US,D,20250102,000000,52.7525,54.35,52.18,53.59,2575108,0
+BITU.US,D,20250103,000000,53.36,55.67,52.9,54.78,1748177,0
+BITU.US,D,20250106,000000,55.53,59.7194,55.2927,59.15,2445251,0
+BITU.US,D,20250107,000000,57.365,57.45,51.67,52.06,3090536,0
+BITU.US,D,20250108,000000,50.9,51.6,47.701,49.38,2487942,0
+BITU.US,D,20250110,000000,49.87,51.48,47.48,50.22,2207500,0
+BITU.US,D,20250113,000000,46.01,49.13,44.48,49.11,2790862,0
+BITU.US,D,20250114,000000,52.3,52.82,50.69,51.93,1760141,0
+BITU.US,D,20250115,000000,54.42,56.65,54.26,55.34,1991385,0
+BITU.US,D,20250116,000000,55.13,56.4697,52.68,56.09,2033776,0
+BITU.US,D,20250117,000000,58.87,62.62,58.4,61.13,3712141,0
+BITU.US,D,20250121,000000,61.61,64.05,58.6,62.61,3332761,0
+BITU.US,D,20250122,000000,60.8,61.435,59.18,60.38,1939349,0
+BITU.US,D,20250123,000000,58.01,63.38,57.93,59.13,4719160,0
+BITU.US,D,20250124,000000,61.548,63.75,60.78,60.94,2771676,0
+BITU.US,D,20250127,000000,56,57.92,53.73,56.94,3413046,0
+BITU.US,D,20250128,000000,58.11,59.53,56.5415,56.63,1826923,0
+BITU.US,D,20250129,000000,57.67,60.7199,56.75,60.06,2120501,0
+BITU.US,D,20250130,000000,60.9,62.73,60.6,60.76,1761767,0
+BITU.US,D,20250131,000000,60.56,62.13,56.59,56.71,2229887,0
+BITU.US,D,20250203,000000,48.05,56.2499,47.7101,55.26,5159901,0
+BITU.US,D,20250204,000000,53.0683,54.8,51.5621,52.26,3313239,0
+BITU.US,D,20250205,000000,52.41,52.91,49.9,50.8,2582746,0
+BITU.US,D,20250206,000000,51.84,52.57,49.084,50.4,2328444,0
+BITU.US,D,20250207,000000,53.2783,53.8405,48.9,49.08,3439347,0
+BITU.US,D,20250210,000000,51.11,51.47,50.14,50.68,1646637,0
+BITU.US,D,20250211,000000,50.25,50.7,48,48.49,1992237,0
+BITU.US,D,20250212,000000,47.85,50.95,47.63,50.29,1860465,0
+BITU.US,D,20250213,000000,49.17,49.7,48.31,49.48,1969315,0
+BITU.US,D,20250214,000000,49.77,52.23,49.3504,50.41,2181207,0
+BITU.US,D,20250218,000000,49.53,49.62,46.1,46.99,3658862,0
+BITU.US,D,20250219,000000,49.21,49.58,48.22,49.01,1805413,0
+BITU.US,D,20250220,000000,50.67,51.73,49.6,51.44,2235035,0
+BITU.US,D,20250221,000000,52.01,52.3,47.2,47.38,2767041,0
+BITU.US,D,20250224,000000,48.08,48.45,46.23,46.56,2769582,0
+BITU.US,D,20250225,000000,41.73,41.73,38.32,40.75,6263534,0
+BITU.US,D,20250226,000000,38.57,41.01,35.27,37.26,4884464,0
+BITU.US,D,20250227,000000,38.87,38.98,35.625,36.33,3517286,0
+BITU.US,D,20250228,000000,35.04,37.95,34.31,37.12,4100777,0
+BITU.US,D,20250303,000000,43.985,44.09,36.98,37.83,4986071,0
+BITU.US,D,20250304,000000,34.862,40.37,33.77,38.56,4551763,0
+BITU.US,D,20250305,000000,41.08,41.86,39.1428,41.77,2984173,0
+BITU.US,D,20250306,000000,41.2206,42.71,39.2,40.39,3593740,0
+BITU.US,D,20250307,000000,40.3,42.3,37.939,38.44,4216497,0
+BITU.US,D,20250310,000000,34.56,34.83,29.851,31.33,5559081,0
+BITU.US,D,20250311,000000,33.3,34.98,31.28,34.58,3500979,0
+BITU.US,D,20250312,000000,34.71,35.13,32.425,34.42,2304203,0
+BITU.US,D,20250313,000000,34.35,34.57,31.831,32.04,1837501,0
+BITU.US,D,20250314,000000,34.66,36.29,34.1049,35.66,2698546,0
+BITU.US,D,20250317,000000,34.1804,35.745,33.77,35.52,1987161,0
+BITU.US,D,20250318,000000,33.7,33.82,32.6,33.66,2020843,0
+BITU.US,D,20250319,000000,35.02,36.68,34.702,36.22,2771322,0
+BITU.US,D,20250320,000000,35.87,37.1185,34.58,35.08,2357234,0
+BITU.US,D,20250321,000000,34.57,35.23,34.17,34.83,2177139,0
+BITU.US,D,20250324,000000,37.6,38.9,37.5463,38.45,2639897,0
+BITU.US,D,20250325,000000,37.95,38.465,37.38,38.32,1767682,0
+BITU.US,D,20250326,000000,37.77,38.14,36.2212,36.88,1708354,0
+BITU.US,D,20250327,000000,36.615,37.756,36.24,37.25,1321486,0
+BITU.US,D,20250328,000000,35.755,35.97,34.15,34.37,2503902,0
+BITU.US,D,20250331,000000,33.33,34.51,32.58,33.28,2900645,0
+BITU.US,D,20250401,000000,34.24,35.85,33.28,35.38,2189761,0
+BITU.US,D,20250402,000000,35.09,37.438,34.99,37.03,3974796,0
+BITU.US,D,20250403,000000,32.6954,33.37,32.03,32.69,2962211,0
+BITU.US,D,20250404,000000,33.22,34.86,32.51,34.32,2893436,0
+BITU.US,D,20250407,000000,28.45,32.04,27.53,29.41,4777004,0
+BITU.US,D,20250408,000000,31.0063,31.14,28.01,28.42,3338847,0
+BITU.US,D,20250409,000000,28.3575,33,28.34,32.49,4956547,0
+BITU.US,D,20250410,000000,31.95,32.07,29.32,30.27,3126002,0
+BITU.US,D,20250411,000000,32.19,33.86,31.56,33.54,2301250,0
+BITU.US,D,20250414,000000,34.46,35.15,33.4224,34.38,1853791,0
+BITU.US,D,20250415,000000,35.13,35.67,33.55,33.63,1939959,0
+BITU.US,D,20250416,000000,33.39,34.85,33.065,33.91,1576778,0
+BITU.US,D,20250417,000000,34.11,34.81,33.36,34.29,1190758,0
+BITU.US,D,20250421,000000,36.21,37.34,35.49,36.34,2079026,0
+BITU.US,D,20250422,000000,38.228,40.01,38.05,39.77,2430915,0
+BITU.US,D,20250423,000000,41.92,42.43,40.03,41.48,2157453,0
+BITU.US,D,20250424,000000,40.79,41.62,40.61,41.54,2103084,0
+BITU.US,D,20250425,000000,42.11,43.565,41.88,43.08,2182497,0
+BITU.US,D,20250428,000000,42.81,42.8997,41.24,42.45,1448687,0
+BITU.US,D,20250429,000000,42.54,43.11,42.265,42.94,1190736,0
+BITU.US,D,20250430,000000,42.1,42.21,40.64,41.78,1476329,0
+BITU.US,D,20250501,000000,44.1,44.88,43.38,43.95,1802463,0
+BITU.US,D,20250502,000000,44.34,45.22,44.03,44.26,1600972,0
+BITU.US,D,20250505,000000,41.63,42.345,41.09,41.79,1090850,0
+BITU.US,D,20250506,000000,41.15,42.54,40.84,42.33,1183527,0
+BITU.US,D,20250507,000000,43.9,44.64,43.05,43.44,1633369,0
+BITU.US,D,20250508,000000,46.35,48.41,45.99,48,2443268,0
+BITU.US,D,20250509,000000,49.58,50.35,48.92,49.72,1823473,0
+BITU.US,D,20250512,000000,50.6575,51.0716,47.34,48.4,2476574,0
+BITU.US,D,20250513,000000,50.27,51.51,49.4,51.35,1734668,0
+BITU.US,D,20250514,000000,50.59,50.85,49.07,49.77,1590113,0
+BITU.US,D,20250515,000000,48.97,50.61,47.86,49.62,1679745,0
+BITU.US,D,20250516,000000,49.93,51,49.75,50.48,1592963,0
+BITU.US,D,20250519,000000,48.89,51.91,48.8,51.83,2231326,0
+BITU.US,D,20250520,000000,50.94,53.63,50.44,53.39,2747488,0
+BITU.US,D,20250521,000000,52.68,56.13,52.35,54.88,4531764,0
+BITU.US,D,20250522,000000,57.64,58.27,56.69,57.47,4279178,0
+BITU.US,D,20250523,000000,54.75,56.195,54.12,54.78,2500677,0
+BITU.US,D,20250527,000000,56.64,56.8725,54.8,55.9,2241549,0
+BITU.US,D,20250528,000000,54.8,55.09,52.79,52.86,2011993,0
+BITU.US,D,20250529,000000,54.248,54.25,51.32,51.47,2357044,0
+BITU.US,D,20250530,000000,51.496,51.86,49.4201,50.39,3571579,0
+BITU.US,D,20250602,000000,49.2,49.99,48.88,49.69,1529175,0
+BITU.US,D,20250603,000000,50.7,52.05,50.26,51.47,1336885,0
+BITU.US,D,20250604,000000,50.16,50.75,49.29,50.12,1225073,0
+BITU.US,D,20250605,000000,50.92,50.95,46.86,47.09,2685594,0
+BITU.US,D,20250606,000000,49.05,50.45,48.98,49.3,1683203,0
+BITU.US,D,20250609,000000,52.475,53.64,51.85,53.48,1904591,0
+BITU.US,D,20250610,000000,54.52,55.1599,53.07,54.32,1688629,0
+BITU.US,D,20250611,000000,54.49,55.2,53.14,53.55,1341511,0
+BITU.US,D,20250612,000000,51.52,53.19,51.2201,51.53,1431553,0
+BITU.US,D,20250613,000000,49.66,50.8068,48.91,49.89,1745677,0
+BITU.US,D,20250616,000000,51.28,53.5,51.14,53.27,1563666,0
+BITU.US,D,20250617,000000,50.19,50.3679,47.9425,49.31,2475122,0
+BITU.US,D,20250618,000000,48.55,49.9,48.1043,48.36,1492625,0
+BITU.US,D,20250620,000000,50.45,50.5397,46.96,47.83,2170452,0
+BITU.US,D,20250623,000000,45.89,47.95,44.49,47.83,2945192,0
+BITU.US,D,20250624,000000,49.57,50.6744,49.24,50.03,1829488,0
+BITU.US,D,20250625,000000,52.145,52.45,51.12,52.02,1735606,0
+BITU.US,D,20250626,000000,51.435,52.0202,50.8601,51.83,1093372,0
+BITU.US,D,20250627,000000,50.97,51.92,50.612,51.02,1462945,0
+BITU.US,D,20250630,000000,51.89,51.97,50.8301,51.75,1587211,0
+BITU.US,D,20250701,000000,50.52,51.12,49.23,49.28,1509399,0
+BITU.US,D,20250702,000000,51.375,53.62,51.2245,53.47,3293072,0
+BITU.US,D,20250703,000000,53.1301,54.378,52.8,53.12,1521340,0
+BITU.US,D,20250707,000000,52.15,52.3599,51.14,51.73,1362338,0
+BITU.US,D,20250708,000000,52.5578,52.9,51.69,52.45,1355097,0
+BITU.US,D,20250709,000000,53.21,55.6625,52.13,55.37,2393822,0
+BITU.US,D,20250710,000000,54.59,57.48,54.04,56.94,3481148,0
+BITU.US,D,20250711,000000,61.115,61.73,60.09,61.65,2828854,0
+BITU.US,D,20250714,000000,65.31,65.77,62.635,63.41,3676835,0
+BITU.US,D,20250715,000000,61.11,62.0069,59.04,59.78,3335101,0
+BITU.US,D,20250716,000000,62.19,63.39,61.5,62.67,2686254,0
+BITU.US,D,20250717,000000,61.176,63.36,60.8,62.31,1918364,0
+BITU.US,D,20250718,000000,62.08,62.6299,60.24,60.48,2492728,0
+BITU.US,D,20250721,000000,61.38,62.46,59.67,59.84,2188895,0
+BITU.US,D,20250722,000000,62.41,63.5,60.65,62.5,2302966,0
+BITU.US,D,20250723,000000,61.25,61.9,60.3985,61.56,1683143,0
+BITU.US,D,20250724,000000,61.9,62.7899,60.92,62.13,1672832,0
+BITU.US,D,20250725,000000,59.23,60.12,57.97,59.79,2453840,0
+BITU.US,D,20250728,000000,61.59,62.19,60.31,61,2092169,0
+BITU.US,D,20250729,000000,61.99,62.05,59.71,60.36,1733537,0
+BITU.US,D,20250730,000000,60.38,61.76,58.47,59.67,2322992,0
+BITU.US,D,20250731,000000,60.9101,61.79,59.47,59.53,1733880,0
+BITU.US,D,20250801,000000,57.223,57.44,54.63,54.72,3138008,0
+BITU.US,D,20250804,000000,55.7,57.3499,55.64,56.37,1620508,0
+BITU.US,D,20250805,000000,55.8,56.23,54.24,55.33,1709123,0
+BITU.US,D,20250806,000000,55.52,57.34,55.18,56.89,1494978,0
+BITU.US,D,20250807,000000,58.05,59.26,57.26,59.17,2008619,0
+BITU.US,D,20250808,000000,58.3393,58.93,57.34,57.96,1973756,0
+BITU.US,D,20250811,000000,60.96,62.27,60.02,60.46,3804060,0
+BITU.US,D,20250812,000000,60.66,61.66,60,61.11,3447324,0
+BITU.US,D,20250813,000000,62.11,64.53,61.55,64.41,3001820,0
+BITU.US,D,20250814,000000,59.52,60.8,58.38,59.25,4147549,0
+BITU.US,D,20250815,000000,59.7,59.71,57.9463,58.07,2291247,0
+BITU.US,D,20250818,000000,56.8,57.93,55.92,57.4,1738751,0
+BITU.US,D,20250819,000000,56.85,57,53.665,54.11,2919306,0
+BITU.US,D,20250820,000000,54.425,55.51,53.4,55.36,2251624,0
+BITU.US,D,20250821,000000,54.4,55.12,53.07,53.3,1565501,0
+BITU.US,D,20250822,000000,53.3798,58.3399,53.02,57.54,3370171,0
+BITU.US,D,20250825,000000,52.6,53.92,51.47,51.72,3208346,0
+BITU.US,D,20250826,000000,50.83,52.1,50.4,52.04,1887677,0
+BITU.US,D,20250827,000000,52.195,53.43,51.9,52.84,1758758,0
+BITU.US,D,20250828,000000,53.76,54.03,52.7,52.76,1891986,0
+BITU.US,D,20250829,000000,51.34,51.4,48.91,49.19,3518054,0
+BITU.US,D,20250902,000000,49.66,51.92,49.4205,50.94,2235339,0
+BITU.US,D,20250903,000000,51.583,52.7,51.31,52.33,1878248,0
+BITU.US,D,20250904,000000,50.895,51.0197,49.5,49.95,1698601,0
+BITU.US,D,20250905,000000,52.74,53.07,50.22,51.57,2337540,0
+BITU.US,D,20250908,000000,52.14,52.83,51.76,52.02,1444662,0
+BITU.US,D,20250909,000000,52.73,52.85,50.69,51.31,1599236,0
+BITU.US,D,20250910,000000,53.44,54.16,52.93,53.3,2214255,0
+BITU.US,D,20250911,000000,53.5005,54.4399,53.42,54.19,1501241,0
+BITU.US,D,20250912,000000,54.6049,56.4,54.45,56.36,1656765,0
+BITU.US,D,20250915,000000,54.55,55.08,53.87,54.81,2128548,0
+BITU.US,D,20250916,000000,54.9,56.42,54.23,56.24,1318630,0
+BITU.US,D,20250917,000000,55.64,55.7941,54.0936,55.06,2367986,0
+BITU.US,D,20250918,000000,56.81,57.3,56.4,56.82,1658274,0
+BITU.US,D,20250919,000000,55.58,55.86,54.41,54.46,1867374,0
+BITU.US,D,20250922,000000,52.4083,52.88,51.42,51.61,2254124,0
+BITU.US,D,20250923,000000,52.355,52.65,50.965,51.09,2872944,0
+BITU.US,D,20250924,000000,52.4106,53.27,52.18,52.72,1654198,0
+BITU.US,D,20250925,000000,51,51.1,48.08,48.9,4478576,0
+BITU.US,D,20250926,000000,48.7179,49.7,48.22,48.67,2388212,0
+BITU.US,D,20250929,000000,51.41,53.44,51.3,53.36,2241694,0
+BITU.US,D,20250930,000000,52.4,53.575,51.9,53.39,1579926,0
+BITU.US,D,20251001,000000,55.175,56.635,54.93,55.87,2258276,0
+BITU.US,D,20251002,000000,57.565,59.39,56.91,59.13,2761702,0
+BITU.US,D,20251003,000000,58.95,62.223,58.26,60.93,3266380,0
+BITU.US,D,20251006,000000,63.06,64.4,62.51,63.51,3069189,0
+BITU.US,D,20251007,000000,62.98,63,58.58,59.6,4777637,0
+BITU.US,D,20251008,000000,60.4,62.12,59.6,61.28,2788670,0
+BITU.US,D,20251009,000000,61.32,61.32,57.61,58.91,3044287,0
+BITU.US,D,20251010,000000,59.895,60.4,53.83,54.47,5601037,0
+BITU.US,D,20251013,000000,52.46,53.94,51.8768,53.88,4207312,0
+BITU.US,D,20251014,000000,49.1,51.73,48.26,50.86,4322920,0
+BITU.US,D,20251015,000000,49.77,50.471365,48.45,49.52,2885203,0
+BITU.US,D,20251016,000000,49.3963,49.7,46.15,46.75,6079005,0
+BITU.US,D,20251017,000000,44.37,46.13,43.53,45.27,5853024,0
+BITU.US,D,20251020,000000,48.87,49.705,48.1,48.97,3384255,0
+BITU.US,D,20251021,000000,47.08,51.83,46.58,49.84,5404013,0
+BITU.US,D,20251022,000000,46.58,47.44,45.86,46.22,4662029,0
+BITU.US,D,20251023,000000,47.3537,49.28,46.98,48.29,2335444,0
+BITU.US,D,20251024,000000,49.14,49.29,47.85,48.61,2534335,0
+BITU.US,D,20251027,000000,52.51,53.1,51.94,52.35,2600797,0
+BITU.US,D,20251028,000000,52.46,53.44,50.99,51.14,2005984,0
+BITU.US,D,20251029,000000,51.11,51.14,47.2,48.38,3267278,0
+BITU.US,D,20251030,000000,46.48,46.5589,44.59,44.78,3085801,0
+BITU.US,D,20251031,000000,47.57,48.6,46.56,47.55,2666398,0
+BITU.US,D,20251103,000000,45.205,45.745,43.3,44.32,2686985,0
+BITU.US,D,20251104,000000,41.99,42.89,38.52,39.48,6101455,0
+BITU.US,D,20251105,000000,40.9502,42.54,40.58,41.94,2411125,0
+BITU.US,D,20251106,000000,41.091,41.16,39,39.45,2831927,0
+BITU.US,D,20251107,000000,38.92,41.84,38.29,41.71,3202770,0
+BITU.US,D,20251110,000000,43.67,43.7503,42.41,43.5,2086098,0
+BITU.US,D,20251111,000000,42.21,42.38,40.695,40.82,1201671,0
+BITU.US,D,20251112,000000,42.4001,42.502,39.21,39.77,2524393,0
+BITU.US,D,20251113,000000,40.495,41.28,36.89,36.97,4779707,0
+BITU.US,D,20251114,000000,34.945,36.5014,34.03,34.13,5456211,0
+BITU.US,D,20251117,000000,33.98,35.34,31.85,32.35,7117052,0
+BITU.US,D,20251118,000000,32.25,33.76,31.71,33.04,5984901,0
+BITU.US,D,20251119,000000,31.82,32.73,29.96,30.64,5931980,0
+BITU.US,D,20251120,000000,31.97,32.09,28.21,28.48,7137984,0
+BITU.US,D,20251121,000000,26.705,27.95,25.79,27.29,7922400,0
+BITU.US,D,20251124,000000,28.125,30.3026,27.66,30.21,4728102,0
+BITU.US,D,20251125,000000,28.85,29.51,28.14,28.98,3228355,0
+BITU.US,D,20251126,000000,28.94,31.04,28.52,30.68,3695832,0
+BITU.US,D,20251128,000000,32.795,32.84,30.9,31.2,2964273,0
+BITU.US,D,20251201,000000,27.73,28.03,26.1,27.24,5611859,0
+BITU.US,D,20251202,000000,29.22,31.515,29.03,30.71,4440329,0
+BITU.US,D,20251203,000000,31.78,32.51,31.2,31.98,3143270,0
+BITU.US,D,20251204,000000,31.8303,32.19,30.56,31.7,3095282,0
+BITU.US,D,20251205,000000,30.26,30.95,28.655,29.46,4617344,0
+BITU.US,D,20251208,000000,30.75,31.03,29.6,30.37,3281478,0
+BITU.US,D,20251209,000000,30.045,32.99,29.865,31.94,4379321,0
+BITU.US,D,20251210,000000,31.15,32.9251,30.89,31.53,3552828,0
+BITU.US,D,20251211,000000,29.905,31.05,29.31,31.02,3868952,0
+BITU.US,D,20251212,000000,31.24,31.635,29.42,29.94,4538468,0
+BITU.US,D,20251215,000000,29.37,29.68,26.52,26.93,6674299,0
+BITU.US,D,20251216,000000,27.65,28.45,27.58,28.11,3241824,0
+BITU.US,D,20251217,000000,28.1501,29.855,26.59,26.95,5129311,0
+BITU.US,D,20251218,000000,28.615,29.13,26.035,26.19,5989767,0
+BITU.US,D,20251219,000000,28.235,29.08,27.5,28.19,4841362,0
+BITU.US,D,20251222,000000,29.45,29.76,28.11,28.43,3669402,0
+BITU.US,D,20251223,000000,27.91,28.39,27.26,27.96,2882481,0
+BITU.US,D,20251224,000000,21.9643,22.195,21.55,22.01,3974858,0
+BITU.US,D,20251226,000000,22.855,22.89,21.62,22.11,4755017,0
+BITU.US,D,20251229,000000,22.11,22.4371,21.83,21.91,3544902,0
+BITU.US,D,20251230,000000,22.39,23.07,22.23,22.28,3533302,0
+BITU.US,D,20251231,000000,22.78,22.8,21.87,22.09,4139880,0
+BITU.US,D,20260102,000000,22.725,23.85,22.51,23.21,7772968,0
+BITU.US,D,20260105,000000,24.74,25.83,24.54,25.53,6188610,0
+BITU.US,D,20260106,000000,25.56,25.6,23.84,24.55,5072422,0
+BITU.US,D,20260107,000000,23.96,24.295,23.53,23.68,3455096,0
+BITU.US,D,20260108,000000,22.945,23.94,22.77,23.65,3065342,0
+BITU.US,D,20260109,000000,23.45,24.215,23.04,23.28,4453491,0
+BITU.US,D,20260112,000000,23.24,24.3603,23.19,23.92,3940073,0
+BITU.US,D,20260113,000000,24.381,25.5599,24.23,25.51,4815233,0
+BITU.US,D,20260114,000000,26.12,27.38,25.965,27.25,5597831,0
+BITU.US,D,20260115,000000,26.705,26.85,25.75,25.82,5192267,0
+BITU.US,D,20260116,000000,26.07,26.12,25.24,25.94,5216150,0
+BITU.US,D,20260120,000000,23.39,23.63,22.4607,22.69,7884348,0
+BITU.US,D,20260121,000000,22.65,23.18,21.47,22.98,8433814,0
+BITU.US,D,20260122,000000,22.65,22.84,22.08,22.57,3126827,0
+BITU.US,D,20260123,000000,22.67,23.46,22.09,22.59,4152823,0
+BITU.US,D,20260126,000000,21.63,22.2497,21.33,21.61,4683203,0
+BITU.US,D,20260127,000000,21.9,22.52,21.42,22.48,3707919,0
+BITU.US,D,20260128,000000,22.775,23.06,22.21,22.34,2524566,0
+BITU.US,D,20260129,000000,21.64,21.71,19.375,19.8,8592011,0
+BITU.US,D,20260130,000000,19.225,20.035,18.74,19.67,5200228,0
+BITU.US,D,20260202,000000,16.93,17.565,16.72,16.81,15590284,0
+BITU.US,D,20260203,000000,17.065,17.08,14.67,16.2,13106182,0
+BITU.US,D,20260204,000000,15.675,15.87,14.32,14.9,6547721,0
+BITU.US,D,20260205,000000,13.55,13.85,10.5801,10.99,16219577,0
+BITU.US,D,20260206,000000,12.15,13.665,12.125,13.13,11913154,0
+BITU.US,D,20260209,000000,12.725,13.56,12.54,13.41,6068093,0
+BITU.US,D,20260210,000000,12.795,13.11,12.31,12.65,4738171,0
+BITU.US,D,20260211,000000,12.3666,12.46,11.51,12.19,6793517,0
+BITU.US,D,20260212,000000,12.325,12.45,11.29,11.38,4920769,0
+BITU.US,D,20260213,000000,12.06,12.8,11.89,12.54,7320967,0
+BITU.US,D,20260217,000000,12.275,12.365,11.755,12.17,4463811,0
+BITU.US,D,20260218,000000,11.925,12.4,11.495,11.64,5627085,0

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

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

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

@@ -0,0 +1,667 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLIP.US,D,20230623,000000,93.681,93.7033,93.6468,93.7033,2864.9712341257,0
+CLIP.US,D,20230626,000000,93.6849,93.7217,93.6468,93.6849,2005.3996799744,0
+CLIP.US,D,20230627,000000,93.6849,93.6849,93.6468,93.6468,13364.787444723,0
+CLIP.US,D,20230628,000000,93.7591,93.7591,93.7033,93.7033,32.073565453409,0
+CLIP.US,D,20230629,000000,93.7404,93.7404,93.7217,93.7404,205.53809861393,0
+CLIP.US,D,20230630,000000,93.7965,93.7969,93.7404,93.7404,4283.1573865907,0
+CLIP.US,D,20230703,000000,93.7595,93.7595,93.7404,93.7404,5988.4019498635,0
+CLIP.US,D,20230705,000000,93.7969,93.7973,93.7969,93.7973,852.62228163645,0
+CLIP.US,D,20230706,000000,93.8665,93.8829,93.8458,93.865,3035.5244930858,0
+CLIP.US,D,20230707,000000,93.8458,93.8794,93.8458,93.865,390.82745167514,0
+CLIP.US,D,20230710,000000,93.9201,93.9201,93.8458,93.865,729.29524475265,0
+CLIP.US,D,20230711,000000,93.8829,93.8974,93.8829,93.8829,8208.1779085238,0
+CLIP.US,D,20230712,000000,93.9064,93.9064,93.8458,93.8458,234.01561699756,0
+CLIP.US,D,20230713,000000,93.9584,93.9584,93.9393,93.9393,786.99772565616,0
+CLIP.US,D,20230714,000000,93.8829,93.9009,93.8829,93.9009,111.93212730819,0
+CLIP.US,D,20230717,000000,93.9201,93.9201,93.8829,93.9201,304.27373031988,0
+CLIP.US,D,20230718,000000,93.9283,93.9503,93.9201,93.9393,294.92379128459,0
+CLIP.US,D,20230719,000000,93.9201,93.9393,93.9201,93.9393,5418.4232415084,0
+CLIP.US,D,20230720,000000,93.9584,93.9761,93.9584,93.9761,1160.4610048372,0
+CLIP.US,D,20230721,000000,93.9949,94.0141,93.9949,94.0141,535.88507727979,0
+CLIP.US,D,20230724,000000,94.0332,94.0332,93.9949,94.0141,12236.398786042,0
+CLIP.US,D,20230725,000000,94.0332,94.0332,94.0141,94.0141,4287.0806182383,0
+CLIP.US,D,20230726,000000,94.0332,94.0692,94.0332,94.0332,1778.3584045122,0
+CLIP.US,D,20230727,000000,94.0692,94.0703,94.0692,94.0703,49.153965214098,0
+CLIP.US,D,20230728,000000,94.1001,94.1001,94.0885,94.0885,201.69154204698,0
+CLIP.US,D,20230731,000000,94.1081,94.1447,94.1081,94.1081,2783.8775624789,0
+CLIP.US,D,20230801,000000,94.1081,94.1447,94.1081,94.1081,114.60353846114,0
+CLIP.US,D,20230802,000000,94.1447,94.1447,94.1081,94.1272,1113.1770274302,0
+CLIP.US,D,20230803,000000,94.1593,94.1593,94.1593,94.1593,1792.194104537,0
+CLIP.US,D,20230804,000000,94.1412,94.2168,94.1412,94.1789,19357.451817436,0
+CLIP.US,D,20230807,000000,94.2089,94.2168,94.1789,94.2093,2339.3213341351,0
+CLIP.US,D,20230808,000000,94.2168,94.2168,94.1985,94.1985,1962.1573032308,0
+CLIP.US,D,20230809,000000,94.1985,94.2097,94.1985,94.1985,549.52107746712,0
+CLIP.US,D,20230810,000000,94.2168,94.2347,94.2168,94.2347,3996.6620087226,0
+CLIP.US,D,20230811,000000,94.292,94.292,94.2536,94.2731,3259.8888312861,0
+CLIP.US,D,20230814,000000,94.4802,94.4802,94.2681,94.2731,3949.5830006336,0
+CLIP.US,D,20230815,000000,94.3283,94.3287,94.2536,94.3108,12325.65669401,0
+CLIP.US,D,20230816,000000,94.3108,94.3287,94.292,94.3108,4876.8000751982,0
+CLIP.US,D,20230817,000000,94.3479,94.3671,94.3287,94.3538,13460.606566979,0
+CLIP.US,D,20230818,000000,94.4043,94.4043,94.3479,94.3479,13312.187999106,0
+CLIP.US,D,20230821,000000,94.4043,94.4043,94.3671,94.3862,11189.908871753,0
+CLIP.US,D,20230822,000000,94.4043,94.4043,94.3671,94.3671,15507.080511815,0
+CLIP.US,D,20230823,000000,94.4802,94.4802,94.3671,94.4312,102258.79736626,0
+CLIP.US,D,20230824,000000,94.4802,94.4802,94.4419,94.4614,28580.947656414,0
+CLIP.US,D,20230825,000000,94.5917,94.5917,94.4419,94.4614,33720.539031001,0
+CLIP.US,D,20230828,000000,94.9304,94.9304,94.4419,94.4419,25504.587161745,0
+CLIP.US,D,20230829,000000,94.5052,94.5167,94.4419,94.4802,11734.642253483,0
+CLIP.US,D,20230830,000000,94.5554,94.5554,94.4802,94.4802,14621.622783409,0
+CLIP.US,D,20230831,000000,94.6306,94.6306,94.5167,94.5362,6571.6443663988,0
+CLIP.US,D,20230901,000000,94.6306,94.6306,94.5554,94.5554,8263.2968604408,0
+CLIP.US,D,20230905,000000,94.7053,94.7053,94.5554,94.5554,10659.804560333,0
+CLIP.US,D,20230906,000000,94.5637,94.6,94.5637,94.5812,13967.520696797,0
+CLIP.US,D,20230907,000000,94.6391,94.6391,94.6,94.6,21366.185415039,0
+CLIP.US,D,20230908,000000,94.6391,94.6756,94.6391,94.6576,3599.8082487152,0
+CLIP.US,D,20230911,000000,94.7511,94.7511,94.6576,94.6576,18145.151107789,0
+CLIP.US,D,20230912,000000,95.0157,95.0157,94.6391,94.6576,32944.862770319,0
+CLIP.US,D,20230913,000000,94.7143,94.7143,94.6756,94.6947,6402.894230619,0
+CLIP.US,D,20230914,000000,94.7511,94.7511,94.7143,94.7334,7965.6345174143,0
+CLIP.US,D,20230915,000000,94.7894,94.7894,94.7143,94.7362,10787.778307694,0
+CLIP.US,D,20230918,000000,94.8278,94.8278,94.7511,94.7511,11441.037628123,0
+CLIP.US,D,20230919,000000,94.7894,94.7894,94.7143,94.7894,61840.470644398,0
+CLIP.US,D,20230920,000000,94.7894,94.7894,94.7511,94.7511,11402.392627805,0
+CLIP.US,D,20230921,000000,94.8646,94.8646,94.7894,94.8646,30747.92097147,0
+CLIP.US,D,20230922,000000,94.8278,94.8278,94.7992,94.8278,9103.2798007214,0
+CLIP.US,D,20230925,000000,94.8278,94.8278,94.7894,94.8278,23000.657175026,0
+CLIP.US,D,20230926,000000,94.8646,94.8646,94.8278,94.8458,15403.473619539,0
+CLIP.US,D,20230927,000000,94.8646,94.8646,94.8278,94.8646,8236.4142114168,0
+CLIP.US,D,20230928,000000,94.9033,94.9037,94.8646,94.9037,5768.957410349,0
+CLIP.US,D,20230929,000000,94.9789,94.9789,94.9037,94.9397,43603.736179694,0
+CLIP.US,D,20231002,000000,94.9397,94.9397,94.9037,94.9214,9344.4140150287,0
+CLIP.US,D,20231003,000000,94.9789,94.9789,94.9397,94.9593,14832.533443621,0
+CLIP.US,D,20231004,000000,95.3519,95.3519,94.9346,94.973,136234.11117826,0
+CLIP.US,D,20231005,000000,94.973,95.0106,94.973,95.0106,19268.344877367,0
+CLIP.US,D,20231006,000000,95.2387,95.2387,95.0106,95.0106,19455.464802727,0
+CLIP.US,D,20231009,000000,95.1241,95.1631,95.0106,95.087,16830.778413077,0
+CLIP.US,D,20231010,000000,95.1631,95.1631,95.0485,95.087,22054.059822503,0
+CLIP.US,D,20231011,000000,95.087,95.087,95.0106,95.0106,5678.1673124823,0
+CLIP.US,D,20231012,000000,95.0485,95.1241,95.0485,95.0485,11915.849556707,0
+CLIP.US,D,20231013,000000,95.1241,95.1631,95.087,95.1241,19862.648302277,0
+CLIP.US,D,20231016,000000,95.2001,95.2001,95.087,95.1241,17738.441825664,0
+CLIP.US,D,20231017,000000,95.1631,95.2001,95.1241,95.1436,42144.414625498,0
+CLIP.US,D,20231018,000000,95.2001,95.3144,95.1241,95.1631,39994.643877393,0
+CLIP.US,D,20231019,000000,95.2387,95.2387,95.2001,95.2192,41614.680752298,0
+CLIP.US,D,20231020,000000,95.2001,95.2387,95.2001,95.2001,34918.686465538,0
+CLIP.US,D,20231023,000000,95.2001,95.2387,95.2001,95.2387,10515.876255992,0
+CLIP.US,D,20231024,000000,95.2001,95.2759,95.2001,95.2759,22540.308079247,0
+CLIP.US,D,20231025,000000,95.3519,95.3519,95.2001,95.2759,44441.245821984,0
+CLIP.US,D,20231026,000000,95.3144,95.3144,95.2387,95.2387,90649.325418062,0
+CLIP.US,D,20231027,000000,95.2759,95.3144,95.2759,95.2881,26561.805179324,0
+CLIP.US,D,20231030,000000,95.3519,95.3519,95.2759,95.2759,75394.044066671,0
+CLIP.US,D,20231031,000000,95.3519,95.3519,95.3144,95.3233,11167.369855271,0
+CLIP.US,D,20231101,000000,95.3899,95.3899,95.3144,95.3554,17960.086694998,0
+CLIP.US,D,20231102,000000,95.4287,95.4287,95.3519,95.3899,11960.389369927,0
+CLIP.US,D,20231103,000000,95.4733,95.4733,95.3973,95.4353,44097.815806787,0
+CLIP.US,D,20231106,000000,95.4733,95.4733,95.3973,95.4169,25133.532684185,0
+CLIP.US,D,20231107,000000,95.4733,95.4733,95.3973,95.4353,36449.814468353,0
+CLIP.US,D,20231108,000000,95.4733,95.4733,95.4353,95.4733,22573.52894275,0
+CLIP.US,D,20231109,000000,95.4733,95.5124,95.4353,95.4929,25251.077183126,0
+CLIP.US,D,20231110,000000,95.5496,95.5496,95.4733,95.5124,31645.707826384,0
+CLIP.US,D,20231113,000000,95.5496,95.5496,95.5124,95.5124,14979.839459853,0
+CLIP.US,D,20231114,000000,95.5884,95.5884,95.5124,95.5496,28549.407308532,0
+CLIP.US,D,20231115,000000,95.5884,95.5884,95.5128,95.5884,15350.314532407,0
+CLIP.US,D,20231116,000000,95.5496,95.5884,95.5496,95.5687,7028.5313339732,0
+CLIP.US,D,20231117,000000,95.5496,95.5884,95.5496,95.5884,17824.52128466,0
+CLIP.US,D,20231120,000000,95.6641,95.6641,95.5884,95.6259,28693.189418844,0
+CLIP.US,D,20231121,000000,95.5884,95.6641,95.5884,95.6446,8668.6444207534,0
+CLIP.US,D,20231122,000000,95.6259,95.7023,95.6259,95.6839,14676.007920181,0
+CLIP.US,D,20231124,000000,95.7402,95.7402,95.7026,95.7402,9546.5548972157,0
+CLIP.US,D,20231127,000000,95.7402,95.7402,95.7023,95.7214,9403.5599152456,0
+CLIP.US,D,20231128,000000,95.7402,95.7597,95.7023,95.7214,16642.779268525,0
+CLIP.US,D,20231129,000000,95.7785,95.7785,95.7023,95.7402,55252.211528797,0
+CLIP.US,D,20231130,000000,95.8165,95.8165,95.7402,95.7785,21744.420423437,0
+CLIP.US,D,20231201,000000,95.8165,95.8165,95.7785,95.7978,80678.818331993,0
+CLIP.US,D,20231204,000000,95.7785,95.8165,95.7785,95.8165,22985.459441269,0
+CLIP.US,D,20231205,000000,95.8623,95.8623,95.8236,95.8623,22630.038659046,0
+CLIP.US,D,20231206,000000,95.9003,95.9003,95.8236,95.8623,22903.784913659,0
+CLIP.US,D,20231207,000000,95.9003,95.9003,95.8623,95.9003,19332.545607292,0
+CLIP.US,D,20231208,000000,95.9003,95.9003,95.8623,95.8623,22970.393019506,0
+CLIP.US,D,20231211,000000,95.9003,95.939,95.9003,95.9195,10370.751476062,0
+CLIP.US,D,20231212,000000,95.939,95.939,95.8623,95.9386,18081.358050424,0
+CLIP.US,D,20231213,000000,95.939,95.977,95.9003,95.9578,22549.064098998,0
+CLIP.US,D,20231214,000000,95.939,95.977,95.939,95.977,24676.866570449,0
+CLIP.US,D,20231215,000000,95.977,96.0154,95.977,95.977,53150.656382367,0
+CLIP.US,D,20231218,000000,96.0537,96.0537,96.0154,96.0537,33720.157678243,0
+CLIP.US,D,20231219,000000,96.0537,96.0537,95.977,95.977,35707.69131503,0
+CLIP.US,D,20231220,000000,96.0537,96.0537,96.0154,96.0212,13235.16123569,0
+CLIP.US,D,20231221,000000,96.1305,96.1305,96.0916,96.1305,19944.817764556,0
+CLIP.US,D,20231222,000000,96.0537,96.1301,96.0537,96.0916,13830.716064428,0
+CLIP.US,D,20231226,000000,96.1683,96.1683,96.092,96.1305,54116.865729518,0
+CLIP.US,D,20231227,000000,96.0916,96.1305,96.0916,96.1113,20264.797880874,0
+CLIP.US,D,20231228,000000,96.2049,96.2049,96.1664,96.2013,52099.534130467,0
+CLIP.US,D,20231229,000000,96.1785,96.2049,96.1664,96.2045,60558.306188399,0
+CLIP.US,D,20240102,000000,96.243,96.243,96.1664,96.1664,82966.185028782,0
+CLIP.US,D,20240103,000000,96.2819,96.2819,96.2049,96.2242,37153.059451254,0
+CLIP.US,D,20240104,000000,96.2819,96.2819,96.243,96.2627,12161.126524241,0
+CLIP.US,D,20240105,000000,96.3201,96.3201,96.243,96.2627,104460.43846595,0
+CLIP.US,D,20240108,000000,96.3971,96.3971,96.2819,96.3012,78023.037280739,0
+CLIP.US,D,20240109,000000,96.3201,96.3201,96.2819,96.2819,17475.654026281,0
+CLIP.US,D,20240110,000000,96.3971,96.3971,96.3201,96.3394,36667.769100444,0
+CLIP.US,D,20240111,000000,96.4357,96.4357,96.359,96.359,18279.529950372,0
+CLIP.US,D,20240112,000000,96.3971,96.4357,96.359,96.3782,34705.021899177,0
+CLIP.US,D,20240116,000000,96.4357,96.4357,96.3971,96.4161,36816.789127783,0
+CLIP.US,D,20240117,000000,96.4357,96.4742,96.4357,96.4396,16210.674247963,0
+CLIP.US,D,20240118,000000,96.4742,96.5122,96.4742,96.4742,30324.92538881,0
+CLIP.US,D,20240119,000000,96.5122,96.5122,96.4742,96.493,18851.423563144,0
+CLIP.US,D,20240122,000000,96.5122,96.5122,96.4742,96.4742,62305.715549114,0
+CLIP.US,D,20240123,000000,96.5122,96.5513,96.5122,96.5122,19105.251742346,0
+CLIP.US,D,20240124,000000,96.5513,96.5513,96.4742,96.4742,14804.996677691,0
+CLIP.US,D,20240125,000000,96.5122,96.5893,96.5122,96.5513,17898.267541858,0
+CLIP.US,D,20240126,000000,96.5122,96.5893,96.5122,96.5893,34349.506406381,0
+CLIP.US,D,20240129,000000,96.6279,96.6279,96.5513,96.5513,62166.578176293,0
+CLIP.US,D,20240130,000000,96.5893,96.6275,96.5513,96.5893,18810.072456081,0
+CLIP.US,D,20240131,000000,96.6279,96.6279,96.5513,96.6279,32676.997164119,0
+CLIP.US,D,20240201,000000,96.7049,96.7049,96.6279,96.6664,40857.754546265,0
+CLIP.US,D,20240202,000000,96.6664,96.6664,96.6279,96.6664,57827.312633277,0
+CLIP.US,D,20240205,000000,96.7895,96.7895,96.6735,96.7124,114057.84361767,0
+CLIP.US,D,20240206,000000,96.751,96.751,96.6735,96.7124,57911.165353789,0
+CLIP.US,D,20240207,000000,96.751,96.7698,96.7124,96.751,50698.12854709,0
+CLIP.US,D,20240208,000000,96.7895,96.8666,96.7128,96.7895,42522.455936977,0
+CLIP.US,D,20240209,000000,96.8283,96.8283,96.751,96.7895,40437.953286819,0
+CLIP.US,D,20240212,000000,96.7895,96.7895,96.751,96.7895,25026.459590636,0
+CLIP.US,D,20240213,000000,96.8283,96.8283,96.751,96.751,148948.60161451,0
+CLIP.US,D,20240214,000000,96.8283,96.8283,96.7895,96.7895,445602.50814424,0
+CLIP.US,D,20240215,000000,96.8666,96.8666,96.8283,96.8666,71485.676525705,0
+CLIP.US,D,20240216,000000,96.8666,96.9058,96.8666,96.8666,34667.575623913,0
+CLIP.US,D,20240220,000000,96.9439,96.9439,96.9058,96.9439,34322.186661634,0
+CLIP.US,D,20240221,000000,96.8666,96.9439,96.8666,96.9247,30466.206290401,0
+CLIP.US,D,20240222,000000,96.983,96.983,96.9058,96.9439,25308.673960115,0
+CLIP.US,D,20240223,000000,96.983,96.9834,96.9439,96.9439,41624.807112222,0
+CLIP.US,D,20240226,000000,97.06,97.06,96.983,97.021,46466.984303036,0
+CLIP.US,D,20240227,000000,97.021,97.021,96.983,96.983,25750.89610972,0
+CLIP.US,D,20240228,000000,97.021,97.021,96.983,97.021,27897.796615881,0
+CLIP.US,D,20240229,000000,97.021,97.06,97.021,97.06,345161.63731004,0
+CLIP.US,D,20240301,000000,97.0984,97.0984,97.021,97.06,143526.46094881,0
+CLIP.US,D,20240304,000000,97.06,97.0984,97.06,97.06,41510.108978572,0
+CLIP.US,D,20240305,000000,97.025,97.1024,97.025,97.1024,40613.253919821,0
+CLIP.US,D,20240306,000000,97.1024,97.1024,97.0638,97.1024,29395.935928054,0
+CLIP.US,D,20240307,000000,97.1803,97.1803,97.1414,97.1414,45401.048675413,0
+CLIP.US,D,20240308,000000,97.1803,97.1803,97.1414,97.1414,32829.414238837,0
+CLIP.US,D,20240311,000000,97.1414,97.2187,97.1414,97.2187,43639.715544964,0
+CLIP.US,D,20240312,000000,97.1803,97.2187,97.1472,97.2187,24143.384311025,0
+CLIP.US,D,20240313,000000,97.2187,97.258,97.1803,97.1803,38160.327523019,0
+CLIP.US,D,20240314,000000,97.2187,97.258,97.2187,97.258,29435.890067557,0
+CLIP.US,D,20240315,000000,97.2967,97.2967,97.258,97.2967,54813.2128676,0
+CLIP.US,D,20240318,000000,97.2967,97.2967,97.258,97.2967,39072.570746882,0
+CLIP.US,D,20240319,000000,97.258,97.3355,97.258,97.2967,32861.893087723,0
+CLIP.US,D,20240320,000000,97.3355,97.3355,97.258,97.258,40119.111433202,0
+CLIP.US,D,20240321,000000,97.3355,97.3741,97.3355,97.3741,59470.061153081,0
+CLIP.US,D,20240322,000000,97.3741,97.3741,97.3355,97.3741,35251.666167248,0
+CLIP.US,D,20240325,000000,97.4131,97.4131,97.3355,97.3355,34092.480584395,0
+CLIP.US,D,20240326,000000,97.3355,97.4131,97.3355,97.4131,26180.529888362,0
+CLIP.US,D,20240327,000000,97.4515,97.4904,97.4131,97.4904,46894.044649591,0
+CLIP.US,D,20240328,000000,97.4515,97.4515,97.4131,97.4515,60504.228944587,0
+CLIP.US,D,20240401,000000,97.4904,97.4904,97.4515,97.4904,72181.663962236,0
+CLIP.US,D,20240402,000000,97.4904,97.4904,97.4515,97.4904,45109.512341367,0
+CLIP.US,D,20240403,000000,97.5722,97.5722,97.4943,97.5332,41410.597944466,0
+CLIP.US,D,20240404,000000,97.5722,97.5722,97.5332,97.5722,58468.028790291,0
+CLIP.US,D,20240405,000000,97.6504,97.6504,97.5332,97.5722,111416.45804048,0
+CLIP.US,D,20240408,000000,97.6116,97.6116,97.5722,97.6116,36716.577338737,0
+CLIP.US,D,20240409,000000,97.6116,97.6116,97.5722,97.5722,37642.755260452,0
+CLIP.US,D,20240410,000000,97.5722,97.6504,97.5722,97.6116,39512.561948623,0
+CLIP.US,D,20240411,000000,97.6504,97.6892,97.6116,97.6892,27283.882495144,0
+CLIP.US,D,20240412,000000,97.6892,97.6892,97.6116,97.6116,96277.850226148,0
+CLIP.US,D,20240415,000000,97.7284,97.7284,97.6504,97.6504,30644.196628401,0
+CLIP.US,D,20240416,000000,97.806,97.806,97.6504,97.7672,60504.388393728,0
+CLIP.US,D,20240417,000000,97.7672,97.7983,97.6892,97.7672,37065.337603523,0
+CLIP.US,D,20240418,000000,97.806,97.806,97.7284,97.7672,63021.159487729,0
+CLIP.US,D,20240419,000000,97.806,97.806,97.6892,97.6892,302354.10590303,0
+CLIP.US,D,20240422,000000,97.7284,97.7672,97.7284,97.7672,66748.711250794,0
+CLIP.US,D,20240423,000000,97.884,97.884,97.7672,97.806,47690.335751157,0
+CLIP.US,D,20240424,000000,97.806,97.806,97.7672,97.806,65328.263814748,0
+CLIP.US,D,20240425,000000,97.8451,97.8451,97.806,97.8451,62876.933388532,0
+CLIP.US,D,20240426,000000,97.8451,97.884,97.8451,97.884,75318.87242997,0
+CLIP.US,D,20240429,000000,97.884,97.9229,97.8451,97.8451,68093.196186195,0
+CLIP.US,D,20240430,000000,97.884,97.9229,97.8451,97.884,112579.2488865,0
+CLIP.US,D,20240501,000000,97.8451,97.884,97.8451,97.8451,30052.407687566,0
+CLIP.US,D,20240502,000000,97.884,97.9229,97.884,97.9229,49615.574534394,0
+CLIP.US,D,20240503,000000,97.9661,98.0054,97.9661,97.9661,78050.611940544,0
+CLIP.US,D,20240506,000000,97.9661,98.0054,97.9268,97.9661,71634.838659808,0
+CLIP.US,D,20240507,000000,98.0445,98.0445,97.9661,98.0054,412423.00431329,0
+CLIP.US,D,20240508,000000,98.0054,98.0445,98.0054,98.0054,165301.6538058,0
+CLIP.US,D,20240509,000000,98.0445,98.0837,98.0054,98.0445,149886.52636683,0
+CLIP.US,D,20240510,000000,98.0837,98.0837,98.0054,98.0054,468185.63224795,0
+CLIP.US,D,20240513,000000,98.0837,98.1225,98.0445,98.0837,86506.269490063,0
+CLIP.US,D,20240514,000000,98.0837,98.1225,98.0445,98.0445,59293.589932979,0
+CLIP.US,D,20240515,000000,98.1619,98.2009,98.0837,98.2009,68025.183731281,0
+CLIP.US,D,20240516,000000,98.2009,98.2009,98.1225,98.1225,64634.233829567,0
+CLIP.US,D,20240517,000000,98.1619,98.1619,98.1225,98.1225,81334.764294118,0
+CLIP.US,D,20240520,000000,98.1619,98.2009,98.1225,98.1619,108649.38696534,0
+CLIP.US,D,20240521,000000,98.1619,98.2009,98.1619,98.2009,44854.714722344,0
+CLIP.US,D,20240522,000000,98.2009,98.2401,98.1619,98.1619,56409.289643615,0
+CLIP.US,D,20240523,000000,98.2401,98.279,98.2009,98.2009,84398.678641718,0
+CLIP.US,D,20240524,000000,98.2401,98.279,98.2009,98.2009,277181.02786106,0
+CLIP.US,D,20240528,000000,98.279,98.3183,98.2401,98.279,42235.87532417,0
+CLIP.US,D,20240529,000000,98.3183,98.3183,98.2401,98.2401,63258.640530078,0
+CLIP.US,D,20240530,000000,98.2401,98.3183,98.2401,98.3183,59868.968110997,0
+CLIP.US,D,20240531,000000,98.3577,98.3577,98.3183,98.3577,41095.594325726,0
+CLIP.US,D,20240603,000000,98.3577,98.397,98.3183,98.3577,71762.586923134,0
+CLIP.US,D,20240604,000000,98.397,98.397,98.3183,98.3183,31931.444907804,0
+CLIP.US,D,20240605,000000,98.4402,98.4402,98.3616,98.401,76788.218968908,0
+CLIP.US,D,20240606,000000,98.4402,98.4402,98.3616,98.4402,139292.937397,0
+CLIP.US,D,20240607,000000,98.4795,98.4795,98.4402,98.4402,57112.889657346,0
+CLIP.US,D,20240610,000000,98.4795,98.4795,98.4402,98.4795,105336.39685249,0
+CLIP.US,D,20240611,000000,98.5189,98.5189,98.4402,98.4599,60182.342776966,0
+CLIP.US,D,20240612,000000,98.4795,98.5189,98.4402,98.4795,333412.76335861,0
+CLIP.US,D,20240613,000000,98.4795,98.5189,98.4402,98.5189,46473.458511713,0
+CLIP.US,D,20240614,000000,98.5189,98.5974,98.4795,98.5974,84329.707830307,0
+CLIP.US,D,20240617,000000,98.5286,98.5582,98.5286,98.5582,69152.359749725,0
+CLIP.US,D,20240618,000000,98.5647,98.5876,98.5582,98.5876,53898.447039244,0
+CLIP.US,D,20240620,000000,98.568,98.6172,98.568,98.6172,329212.64651837,0
+CLIP.US,D,20240621,000000,98.627,98.6466,98.627,98.627,81719.133755006,0
+CLIP.US,D,20240624,000000,98.6368,98.6564,98.627,98.6399,38490.896333879,0
+CLIP.US,D,20240625,000000,98.6368,98.6663,98.6368,98.6466,53578.961407501,0
+CLIP.US,D,20240626,000000,98.6761,98.6761,98.6564,98.6712,104969.34449055,0
+CLIP.US,D,20240627,000000,98.686,98.7056,98.6663,98.686,105793.49532402,0
+CLIP.US,D,20240628,000000,98.735,98.7448,98.7152,98.7448,60459.094661788,0
+CLIP.US,D,20240701,000000,98.735,98.7548,98.7251,98.7548,639354.84973815,0
+CLIP.US,D,20240702,000000,98.735,98.7745,98.735,98.7548,116566.46942878,0
+CLIP.US,D,20240703,000000,98.7824,98.8416,98.7627,98.7627,83413.296510189,0
+CLIP.US,D,20240705,000000,98.8416,98.8416,98.8021,98.8119,388228.41706934,0
+CLIP.US,D,20240708,000000,98.8318,98.8613,98.8219,98.8219,41422.998473423,0
+CLIP.US,D,20240709,000000,98.8811,98.8811,98.8416,98.8416,49247.680307825,0
+CLIP.US,D,20240710,000000,98.9009,98.9009,98.8564,98.8613,60829.708714444,0
+CLIP.US,D,20240711,000000,98.8811,98.9009,98.8613,98.8811,147176.75439507,0
+CLIP.US,D,20240712,000000,98.9107,98.9305,98.9107,98.9212,68438.614107789,0
+CLIP.US,D,20240715,000000,98.9305,98.96,98.9206,98.96,253323.56787131,0
+CLIP.US,D,20240716,000000,98.9798,98.9798,98.9502,98.9502,127830.82625012,0
+CLIP.US,D,20240717,000000,98.9699,98.9699,98.96,98.9699,82617.051051639,0
+CLIP.US,D,20240718,000000,98.9699,98.9996,98.9699,98.9996,66720.506858806,0
+CLIP.US,D,20240719,000000,98.9996,99.0291,98.9996,99.0291,33608.446988366,0
+CLIP.US,D,20240722,000000,99.0587,99.0687,99.0291,99.0687,62363.44360534,0
+CLIP.US,D,20240723,000000,99.0785,99.0785,99.049,99.049,37966.523276765,0
+CLIP.US,D,20240724,000000,99.049,99.0736,99.039,99.0587,60750.69198955,0
+CLIP.US,D,20240725,000000,99.0884,99.0884,99.0687,99.0884,49735.963146274,0
+CLIP.US,D,20240726,000000,99.1378,99.1378,99.0983,99.0983,195121.67177707,0
+CLIP.US,D,20240729,000000,99.1378,99.1476,99.1181,99.1181,238476.52787066,0
+CLIP.US,D,20240730,000000,99.1572,99.1572,99.1278,99.1572,56657.017819065,0
+CLIP.US,D,20240731,000000,99.1671,99.1968,99.1572,99.1968,93574.036903645,0
+CLIP.US,D,20240801,000000,99.1572,99.1869,99.1572,99.1671,149587.77753928,0
+CLIP.US,D,20240802,000000,99.2068,99.2365,99.2068,99.2266,114201.45424079,0
+CLIP.US,D,20240805,000000,99.2286,99.2781,99.2186,99.2781,308080.99441809,0
+CLIP.US,D,20240806,000000,99.2484,99.2881,99.2385,99.2484,827634.08450378,0
+CLIP.US,D,20240807,000000,99.2682,99.2781,99.2583,99.2682,450945.41129208,0
+CLIP.US,D,20240808,000000,99.2781,99.3377,99.2583,99.3029,374437.52157305,0
+CLIP.US,D,20240809,000000,99.3475,99.3475,99.3178,99.3277,115360.42709535,0
+CLIP.US,D,20240812,000000,99.3475,99.3575,99.3277,99.3277,110776.42879892,0
+CLIP.US,D,20240813,000000,99.3575,99.3575,99.3377,99.3377,246451.68398819,0
+CLIP.US,D,20240814,000000,99.3773,99.3773,99.3475,99.3575,57868.313807806,0
+CLIP.US,D,20240815,000000,99.3575,99.3971,99.3575,99.3823,96956.85901722,0
+CLIP.US,D,20240816,000000,99.4269,99.4367,99.4071,99.4169,202734.76294107,0
+CLIP.US,D,20240819,000000,99.4467,99.4467,99.4269,99.4467,56623.725491457,0
+CLIP.US,D,20240820,000000,99.4765,99.4765,99.4467,99.4567,317425.49259554,0
+CLIP.US,D,20240821,000000,99.4567,99.4814,99.4567,99.4765,134170.45310824,0
+CLIP.US,D,20240822,000000,99.4863,99.5161,99.4765,99.4863,117040.72218047,0
+CLIP.US,D,20240823,000000,99.5359,99.5359,99.5161,99.5261,64881.98248843,0
+CLIP.US,D,20240826,000000,99.5557,99.5557,99.5359,99.5459,60879.935130835,0
+CLIP.US,D,20240827,000000,99.5557,99.6349,99.546,99.5851,121956.54345591,0
+CLIP.US,D,20240828,000000,99.5951,99.605,99.5657,99.5805,57703.915189034,0
+CLIP.US,D,20240829,000000,99.615,99.625,99.5901,99.61,93367.32107728,0
+CLIP.US,D,20240830,000000,99.6449,99.6747,99.615,99.6449,75892.655624233,0
+CLIP.US,D,20240903,000000,99.6648,99.6747,99.6449,99.6648,93449.016096424,0
+CLIP.US,D,20240904,000000,99.6648,99.7046,99.6548,99.6747,133929.40237274,0
+CLIP.US,D,20240905,000000,99.6837,99.7335,99.6767,99.7136,233608.52884538,0
+CLIP.US,D,20240906,000000,99.7534,99.764,99.7246,99.7435,267025.50302798,0
+CLIP.US,D,20240909,000000,99.7534,99.7833,99.7335,99.7733,120272.186784,0
+CLIP.US,D,20240910,000000,99.7833,99.8132,99.7435,99.7435,96614.800680033,0
+CLIP.US,D,20240911,000000,99.8032,99.8131,99.7634,99.8032,47391.089595933,0
+CLIP.US,D,20240912,000000,99.7833,99.843,99.7833,99.8381,117726.60022372,0
+CLIP.US,D,20240913,000000,99.863,99.863,99.8231,99.863,118676.5508691,0
+CLIP.US,D,20240916,000000,99.843,99.8829,99.843,99.8729,218669.4001443,0
+CLIP.US,D,20240917,000000,99.8829,99.8928,99.863,99.8729,218117.10325746,0
+CLIP.US,D,20240918,000000,99.8928,99.9327,99.8829,99.9227,84055.569473177,0
+CLIP.US,D,20240919,000000,99.9127,99.9327,99.9028,99.9227,157433.7338594,0
+CLIP.US,D,20240920,000000,99.9825,99.9924,99.9526,99.9924,98680.391036833,0
+CLIP.US,D,20240923,000000,99.9825,100.002,99.9625,99.9924,223984.50454807,0
+CLIP.US,D,20240924,000000,99.9825,100.002,99.9825,100.002,105325.02467366,0
+CLIP.US,D,20240925,000000,100.012,100.062,100.002,100.062,77447.086178037,0
+CLIP.US,D,20240926,000000,100.022,100.062,100.022,100.062,72358.925585958,0
+CLIP.US,D,20240927,000000,100.042,100.072,100.042,100.062,86115.13477303,0
+CLIP.US,D,20240930,000000,100.082,100.082,100.052,100.082,107736.05162878,0
+CLIP.US,D,20241001,000000,100.072,100.101,100.062,100.092,135513.5725086,0
+CLIP.US,D,20241002,000000,100.072,100.102,100.072,100.092,431136.00416126,0
+CLIP.US,D,20241003,000000,100.13,100.14,100.105,100.13,125019,0
+CLIP.US,D,20241004,000000,100.16,100.17,100.14,100.15,84370,0
+CLIP.US,D,20241007,000000,100.16,100.17,100.14,100.17,71109,0
+CLIP.US,D,20241008,000000,100.18,100.19,100.13,100.19,91562,0
+CLIP.US,D,20241009,000000,100.2,100.2,100.18,100.18,103959,0
+CLIP.US,D,20241010,000000,100.19,100.2099,100.19,100.19,60240,0
+CLIP.US,D,20241011,000000,100.23,100.25,100.23,100.235,59667,0
+CLIP.US,D,20241014,000000,100.24,100.25,100.2201,100.24,60488,0
+CLIP.US,D,20241015,000000,100.25,100.28,100.24,100.28,174326,0
+CLIP.US,D,20241016,000000,100.28,100.28,100.25,100.275,67163,0
+CLIP.US,D,20241017,000000,100.29,100.295,100.26,100.26,80754,0
+CLIP.US,D,20241018,000000,100.32,100.34,100.3,100.34,73221,0
+CLIP.US,D,20241021,000000,100.33,100.34,100.32,100.33,94065,0
+CLIP.US,D,20241022,000000,100.34,100.36,100.3301,100.34,87540,0
+CLIP.US,D,20241023,000000,100.37,100.38,100.35,100.36,459351,0
+CLIP.US,D,20241024,000000,100.39,100.4,100.36,100.4,104885,0
+CLIP.US,D,20241025,000000,100.41,100.43,100.4,100.43,93306,0
+CLIP.US,D,20241028,000000,100.44,100.44,100.4,100.42,122610,0
+CLIP.US,D,20241029,000000,100.42,100.46,100.42,100.46,98931,0
+CLIP.US,D,20241030,000000,100.47,100.47,100.44,100.46,103984,0
+CLIP.US,D,20241031,000000,100.44,100.48,100.44,100.45,103786,0
+CLIP.US,D,20241101,000000,100.5,100.51,100.4901,100.505,77418,0
+CLIP.US,D,20241104,000000,100.5,100.53,100.5,100.53,152618,0
+CLIP.US,D,20241105,000000,100.17,100.17,100.12,100.15,248251,0
+CLIP.US,D,20241106,000000,100.14,100.155,100.1201,100.145,181902,0
+CLIP.US,D,20241107,000000,100.18,100.18,100.13,100.17,237921,0
+CLIP.US,D,20241108,000000,100.19,100.22,100.18,100.18,91520,0
+CLIP.US,D,20241111,000000,100.2,100.2,100.18,100.18,188214,0
+CLIP.US,D,20241112,000000,100.2091,100.23,100.2,100.22,126352,0
+CLIP.US,D,20241113,000000,100.2201,100.25,100.22,100.22,87825,0
+CLIP.US,D,20241114,000000,100.23,100.255,100.23,100.25,200541,0
+CLIP.US,D,20241115,000000,100.27,100.3,100.24,100.29,126980,0
+CLIP.US,D,20241118,000000,100.2809,100.3199,100.28,100.29,144947,0
+CLIP.US,D,20241119,000000,100.29,100.32,100.29,100.301,125314,0
+CLIP.US,D,20241120,000000,100.315,100.33,100.31,100.32,89548,0
+CLIP.US,D,20241121,000000,100.3321,100.34,100.31,100.34,153991,0
+CLIP.US,D,20241122,000000,100.35,100.39,100.35,100.35,118812,0
+CLIP.US,D,20241125,000000,100.37,100.4,100.3623,100.37,148942,0
+CLIP.US,D,20241126,000000,100.38,100.4,100.38,100.38,81316,0
+CLIP.US,D,20241127,000000,100.4014,100.44,100.4,100.44,142231,0
+CLIP.US,D,20241129,000000,100.45,100.46,100.44,100.455,27256,0
+CLIP.US,D,20241202,000000,100.46,100.48,100.46,100.48,181087,0
+CLIP.US,D,20241203,000000,100.49,100.505,100.45,100.45,175538,0
+CLIP.US,D,20241204,000000,100.1291,100.15,100.09,100.13,171724,0
+CLIP.US,D,20241205,000000,100.14,100.15,100.11,100.15,200630,0
+CLIP.US,D,20241206,000000,100.16,100.19,100.1599,100.19,150464,0
+CLIP.US,D,20241209,000000,100.19,100.19,100.165,100.19,165972,0
+CLIP.US,D,20241210,000000,100.195,100.21,100.18,100.21,109827,0
+CLIP.US,D,20241211,000000,100.22,100.22,100.1932,100.21,101028,0
+CLIP.US,D,20241212,000000,100.215,100.24,100.21,100.22,125710,0
+CLIP.US,D,20241213,000000,100.26,100.27,100.24,100.24,78787,0
+CLIP.US,D,20241216,000000,100.2796,100.28,100.26,100.28,160375,0
+CLIP.US,D,20241217,000000,100.28,100.29,100.27,100.29,116420,0
+CLIP.US,D,20241218,000000,100.29,100.32,100.2898,100.29,186113,0
+CLIP.US,D,20241219,000000,100.31,100.34,100.3,100.34,209362,0
+CLIP.US,D,20241220,000000,100.3309,100.35,100.33,100.34,204216,0
+CLIP.US,D,20241223,000000,100.34,100.38,100.34,100.38,234394,0
+CLIP.US,D,20241224,000000,100.395,100.4,100.37,100.38,35550,0
+CLIP.US,D,20241226,000000,100.38,100.42,100.38,100.42,202911,0
+CLIP.US,D,20241227,000000,100.42,100.45,100.42,100.445,91167,0
+CLIP.US,D,20241230,000000,100.08,100.14,100.06,100.14,359461,0
+CLIP.US,D,20241231,000000,100.0886,100.16,100.08,100.1,213894,0
+CLIP.US,D,20250102,000000,100.1,100.11,100.09,100.11,196934,0
+CLIP.US,D,20250103,000000,100.13,100.15,100.12,100.14,123496,0
+CLIP.US,D,20250106,000000,100.165,100.165,100.1287,100.15,201159,0
+CLIP.US,D,20250107,000000,100.1541,100.19,100.1298,100.16,139498,0
+CLIP.US,D,20250108,000000,100.15,100.18,100.14,100.16,181058,0
+CLIP.US,D,20250110,000000,100.15,100.22,100.15,100.22,164402,0
+CLIP.US,D,20250113,000000,100.21,100.2299,100.2,100.212,128830,0
+CLIP.US,D,20250114,000000,100.22,100.24,100.2,100.23,83650,0
+CLIP.US,D,20250115,000000,100.2464,100.26,100.23,100.26,125754,0
+CLIP.US,D,20250116,000000,100.2534,100.2776,100.19,100.25,489464,0
+CLIP.US,D,20250117,000000,100.3,100.31,100.28,100.295,115748,0
+CLIP.US,D,20250121,000000,100.31,100.33,100.29,100.33,116091,0
+CLIP.US,D,20250122,000000,100.3178,100.4,100.31,100.33,138794,0
+CLIP.US,D,20250123,000000,100.34,100.36,100.33,100.34,185655,0
+CLIP.US,D,20250124,000000,100.3845,100.4,100.38,100.39,96652,0
+CLIP.US,D,20250127,000000,100.4101,100.45,100.39,100.39,168238,0
+CLIP.US,D,20250128,000000,100.39,100.41,100.37,100.39,109169,0
+CLIP.US,D,20250129,000000,100.402,100.43,100.4,100.4268,120272,0
+CLIP.US,D,20250130,000000,100.4233,100.44,100.41,100.43,105463,0
+CLIP.US,D,20250131,000000,100.435,100.4677,100.43,100.45,135985,0
+CLIP.US,D,20250203,000000,100.11,100.22,100.1,100.11,411772,0
+CLIP.US,D,20250204,000000,100.15,100.15,100.11,100.13,96075,0
+CLIP.US,D,20250205,000000,100.155,100.175,100.06,100.145,122373,0
+CLIP.US,D,20250206,000000,100.14,100.16,100.12,100.12,323942,0
+CLIP.US,D,20250207,000000,100.175,100.2039,100.16,100.19,178852,0
+CLIP.US,D,20250210,000000,100.19,100.2,100.18,100.2,75877,0
+CLIP.US,D,20250211,000000,100.195,100.2,100.19,100.19,335455,0
+CLIP.US,D,20250212,000000,100.19,100.22,100.19,100.19,155768,0
+CLIP.US,D,20250213,000000,100.2151,100.23,100.17,100.2201,121334,0
+CLIP.US,D,20250214,000000,100.25,100.28,100.24,100.25,179838,0
+CLIP.US,D,20250218,000000,100.272,100.31,100.26,100.29,223308,0
+CLIP.US,D,20250219,000000,100.28,100.3,100.28,100.29,94032,0
+CLIP.US,D,20250220,000000,100.3,100.31,100.3,100.31,118176,0
+CLIP.US,D,20250221,000000,100.34,100.35,100.33,100.35,212454,0
+CLIP.US,D,20250224,000000,100.35,100.37,100.35,100.37,139311,0
+CLIP.US,D,20250225,000000,100.36,100.38,100.36,100.37,191408,0
+CLIP.US,D,20250226,000000,100.3701,100.39,100.36,100.39,518678,0
+CLIP.US,D,20250227,000000,100.39,100.42,100.38,100.4,167739,0
+CLIP.US,D,20250228,000000,100.4,100.43,100.39,100.43,310660,0
+CLIP.US,D,20250303,000000,100.1,100.13,100.07,100.08,246827,0
+CLIP.US,D,20250304,000000,100.11,100.11,100.08,100.1,273734,0
+CLIP.US,D,20250305,000000,100.08,100.12,100.08,100.09,332110,0
+CLIP.US,D,20250306,000000,100.119,100.13,100.11,100.13,144193,0
+CLIP.US,D,20250307,000000,100.15,100.17,100.03,100.17,219428,0
+CLIP.US,D,20250310,000000,100.16,100.17,100.15,100.16,544461,0
+CLIP.US,D,20250311,000000,100.17,100.17,100.16,100.17,311348,0
+CLIP.US,D,20250312,000000,100.18,100.19,100.17,100.19,240123,0
+CLIP.US,D,20250313,000000,100.19,100.2,100.18,100.2,199210,0
+CLIP.US,D,20250314,000000,100.2204,100.24,100.22,100.23,203253,0
+CLIP.US,D,20250317,000000,100.24,100.25,100.2301,100.24,203827,0
+CLIP.US,D,20250318,000000,100.25,100.275,100.25,100.27,240704,0
+CLIP.US,D,20250319,000000,100.2699,100.29,100.26,100.29,186381,0
+CLIP.US,D,20250320,000000,100.285,100.29,100.28,100.29,129703,0
+CLIP.US,D,20250321,000000,100.305,100.33,100.3,100.32,123456,0
+CLIP.US,D,20250324,000000,100.3013,100.3499,100.3013,100.33,156006,0
+CLIP.US,D,20250325,000000,100.33,100.37,100.33,100.35,179344,0
+CLIP.US,D,20250326,000000,100.3407,100.36,100.31,100.35,141496,0
+CLIP.US,D,20250327,000000,100.348,100.39,100.348,100.39,107820,0
+CLIP.US,D,20250328,000000,100.385,100.4,100.36,100.4,160406,0
+CLIP.US,D,20250331,000000,100.392,100.44,100.39,100.44,163478,0
+CLIP.US,D,20250401,000000,100.09,100.09,100.06,100.085,308876,0
+CLIP.US,D,20250402,000000,100.075,100.09,100.04,100.07,205340,0
+CLIP.US,D,20250403,000000,100.08,100.12,100.02,100.05,1018560,0
+CLIP.US,D,20250404,000000,100.14,100.16,100.1,100.15,597027,0
+CLIP.US,D,20250407,000000,100.15,100.2036,100.12,100.145,916580,0
+CLIP.US,D,20250408,000000,100.16,100.17,100.14,100.14,348073,0
+CLIP.US,D,20250409,000000,100.17,100.3184,100.13,100.13,356098,0
+CLIP.US,D,20250410,000000,100.2145,100.4,100.16,100.24,530837,0
+CLIP.US,D,20250411,000000,100.2425,100.2425,100.17,100.19,221774,0
+CLIP.US,D,20250414,000000,100.223,100.24,100.12,100.22,257234,0
+CLIP.US,D,20250415,000000,100.2086,100.24,100.2086,100.2397,342541,0
+CLIP.US,D,20250416,000000,100.2438,100.25,100.22,100.23,211401,0
+CLIP.US,D,20250417,000000,100.29,100.29,100.27,100.29,149879,0
+CLIP.US,D,20250421,000000,100.3,100.3,100.28,100.28,142209,0
+CLIP.US,D,20250422,000000,100.31,100.32,100.29,100.3,165373,0
+CLIP.US,D,20250423,000000,100.32,100.33,100.31,100.33,142017,0
+CLIP.US,D,20250424,000000,100.33,100.34,100.32,100.33,589109,0
+CLIP.US,D,20250425,000000,100.35,100.44,100.34,100.38,905770,0
+CLIP.US,D,20250428,000000,100.3716,100.41,100.37,100.38,206226,0
+CLIP.US,D,20250429,000000,100.39,100.4,100.39,100.395,174639,0
+CLIP.US,D,20250430,000000,100.4067,100.419,100.39,100.39,173520,0
+CLIP.US,D,20250501,000000,100.075,100.08,100.04,100.05,236279,0
+CLIP.US,D,20250502,000000,100.0869,100.11,100.08,100.09,642364,0
+CLIP.US,D,20250505,000000,100.11,100.12,100.1,100.11,519647,0
+CLIP.US,D,20250506,000000,100.13,100.14,100.11,100.13,155293,0
+CLIP.US,D,20250507,000000,100.13,100.14,100.12,100.135,169812,0
+CLIP.US,D,20250508,000000,100.13,100.15,100.13,100.15,154986,0
+CLIP.US,D,20250509,000000,100.175,100.2,100.17,100.2,163513,0
+CLIP.US,D,20250512,000000,100.186,100.2,100.16,100.19,409750,0
+CLIP.US,D,20250513,000000,100.1901,100.2,100.15,100.18,339935,0
+CLIP.US,D,20250514,000000,100.2098,100.21,100.19,100.21,125557,0
+CLIP.US,D,20250515,000000,100.21,100.23,100.21,100.21,105128,0
+CLIP.US,D,20250516,000000,100.2598,100.26,100.24,100.255,142636,0
+CLIP.US,D,20250519,000000,100.2602,100.28,100.2,100.2,275814,0
+CLIP.US,D,20250520,000000,100.28,100.285,100.26,100.26,136751,0
+CLIP.US,D,20250521,000000,100.285,100.3,100.28,100.29,149599,0
+CLIP.US,D,20250522,000000,100.31,100.335,100.3,100.3,154189,0
+CLIP.US,D,20250523,000000,100.3401,100.36,100.33,100.33,334267,0
+CLIP.US,D,20250527,000000,100.35,100.36,100.345,100.35,178426,0
+CLIP.US,D,20250528,000000,100.36,100.38,100.36,100.36,126479,0
+CLIP.US,D,20250529,000000,100.4086,100.41,100.375,100.38,188498,0
+CLIP.US,D,20250530,000000,100.41,100.42,100.4035,100.42,208007,0
+CLIP.US,D,20250602,000000,100.08,100.09,100.07,100.08,230679,0
+CLIP.US,D,20250603,000000,100.1,100.11,100.08,100.095,201344,0
+CLIP.US,D,20250604,000000,100.09,100.1,100.08,100.09,277907,0
+CLIP.US,D,20250605,000000,100.1,100.12,100.1,100.12,141480,0
+CLIP.US,D,20250606,000000,100.1621,100.1621,100.14,100.16,186947,0
+CLIP.US,D,20250609,000000,100.15,100.17,100.15,100.15,253981,0
+CLIP.US,D,20250610,000000,100.16,100.2,100.16,100.19,378802,0
+CLIP.US,D,20250611,000000,100.1998,100.1998,100.18,100.18,147031,0
+CLIP.US,D,20250612,000000,100.17,100.2,100.15,100.19,130010,0
+CLIP.US,D,20250613,000000,100.22,100.245,100.21,100.24,186710,0
+CLIP.US,D,20250616,000000,100.2324,100.26,100.22,100.22,148152,0
+CLIP.US,D,20250617,000000,100.2404,100.26,100.24,100.255,420776,0
+CLIP.US,D,20250618,000000,100.27,100.28,100.24,100.26,275805,0
+CLIP.US,D,20250620,000000,100.31,100.3199,100.29,100.29,251432,0
+CLIP.US,D,20250623,000000,100.32,100.33,100.31,100.31,333596,0
+CLIP.US,D,20250624,000000,100.32,100.34,100.32,100.32,165616,0
+CLIP.US,D,20250625,000000,100.3375,100.35,100.33,100.33,270341,0
+CLIP.US,D,20250626,000000,100.35,100.36,100.34,100.35,102390,0
+CLIP.US,D,20250627,000000,100.385,100.4,100.36,100.4,127974,0
+CLIP.US,D,20250630,000000,100.4,100.42,100.39,100.42,183275,0
+CLIP.US,D,20250701,000000,100.0824,100.09,100.04,100.04,231094,0
+CLIP.US,D,20250702,000000,100.07,100.08,100.06,100.08,526283,0
+CLIP.US,D,20250703,000000,100.1255,100.13,100.1128,100.13,84819,0
+CLIP.US,D,20250707,000000,100.14,100.14,100.12,100.13,162432,0
+CLIP.US,D,20250708,000000,100.15,100.1598,100.13,100.14,192949,0
+CLIP.US,D,20250709,000000,100.1588,100.16,100.15,100.15,463298,0
+CLIP.US,D,20250710,000000,100.17,100.18,100.15,100.175,140480,0
+CLIP.US,D,20250711,000000,100.2,100.21,100.2,100.205,155964,0
+CLIP.US,D,20250714,000000,100.21,100.22,100.21,100.21,158784,0
+CLIP.US,D,20250715,000000,100.22,100.2367,100.21,100.215,162011,0
+CLIP.US,D,20250716,000000,100.2382,100.25,100.23,100.24,135507,0
+CLIP.US,D,20250717,000000,100.256,100.26,100.24,100.248,115050,0
+CLIP.US,D,20250718,000000,100.275,100.29,100.27,100.27,174565,0
+CLIP.US,D,20250721,000000,100.27,100.3,100.26,100.297,143281,0
+CLIP.US,D,20250722,000000,100.3,100.32,100.3,100.31,286598,0
+CLIP.US,D,20250723,000000,100.32,100.32,100.31,100.32,91188,0
+CLIP.US,D,20250724,000000,100.325,100.33,100.32,100.33,129925,0
+CLIP.US,D,20250725,000000,100.3648,100.47,100.35,100.35,139740,0
+CLIP.US,D,20250728,000000,100.372,100.4,100.36,100.4,268676,0
+CLIP.US,D,20250729,000000,100.4,100.4,100.38,100.385,106774,0
+CLIP.US,D,20250730,000000,100.405,100.41,100.39,100.41,133030,0
+CLIP.US,D,20250731,000000,100.41,100.4181,100.4,100.4,172761,0
+CLIP.US,D,20250801,000000,100.095,100.11,100.09,100.09,180694,0
+CLIP.US,D,20250804,000000,100.11,100.12,100.1,100.11,310043,0
+CLIP.US,D,20250805,000000,100.125,100.14,100.11,100.14,252970,0
+CLIP.US,D,20250806,000000,100.1301,100.15,100.12,100.15,257228,0
+CLIP.US,D,20250807,000000,100.15,100.16,100.14,100.14,218314,0
+CLIP.US,D,20250808,000000,100.1841,100.2,100.17,100.17,209236,0
+CLIP.US,D,20250811,000000,100.195,100.2,100.19,100.19,129302,0
+CLIP.US,D,20250812,000000,100.2,100.21,100.2,100.2,172353,0
+CLIP.US,D,20250813,000000,100.22,100.23,100.21,100.21,170437,0
+CLIP.US,D,20250814,000000,100.23,100.24,100.22,100.22,356809,0
+CLIP.US,D,20250815,000000,100.26,100.27,100.26,100.26,87568,0
+CLIP.US,D,20250818,000000,100.28,100.28,100.27,100.28,178504,0
+CLIP.US,D,20250819,000000,100.285,100.3,100.28,100.3,264884,0
+CLIP.US,D,20250820,000000,100.305,100.31,100.29,100.29,146753,0
+CLIP.US,D,20250821,000000,100.3197,100.32,100.3,100.3,256515,0
+CLIP.US,D,20250822,000000,100.34,100.35,100.33,100.33,209568,0
+CLIP.US,D,20250825,000000,100.3599,100.36,100.35,100.35,195058,0
+CLIP.US,D,20250826,000000,100.3673,100.37,100.36,100.36,111235,0
+CLIP.US,D,20250827,000000,100.3881,100.39,100.37,100.37,108696,0
+CLIP.US,D,20250828,000000,100.395,100.4,100.39,100.39,230064,0
+CLIP.US,D,20250829,000000,100.44,100.4499,100.43,100.43,166995,0
+CLIP.US,D,20250902,000000,100.096,100.11,100.09,100.11,392958,0
+CLIP.US,D,20250903,000000,100.12,100.12,100.1,100.1,190108,0
+CLIP.US,D,20250904,000000,100.1201,100.14,100.12,100.12,140962,0
+CLIP.US,D,20250905,000000,100.1628,100.17,100.15,100.15,163374,0
+CLIP.US,D,20250908,000000,100.175,100.18,100.17,100.17,445332,0
+CLIP.US,D,20250909,000000,100.18,100.19,100.18,100.18,105679,0
+CLIP.US,D,20250910,000000,100.1983,100.2,100.19,100.19,142727,0
+CLIP.US,D,20250911,000000,100.204,100.21,100.2,100.21,105116,0
+CLIP.US,D,20250912,000000,100.24,100.25,100.24,100.25,120058,0
+CLIP.US,D,20250915,000000,100.25,100.27,100.24,100.27,174687,0
+CLIP.US,D,20250916,000000,100.2774,100.28,100.26,100.28,151047,0
+CLIP.US,D,20250917,000000,100.2801,100.29,100.27,100.29,104581,0
+CLIP.US,D,20250918,000000,100.3,100.31,100.29,100.31,93216,0
+CLIP.US,D,20250919,000000,100.33,100.34,100.32,100.32,145261,0
+CLIP.US,D,20250922,000000,100.33,100.35,100.32,100.34,271386,0
+CLIP.US,D,20250923,000000,100.345,100.35,100.34,100.345,99779,0
+CLIP.US,D,20250924,000000,100.355,100.36,100.35,100.35,102682,0
+CLIP.US,D,20250925,000000,100.36,100.37,100.36,100.36,153511,0
+CLIP.US,D,20250926,000000,100.3962,100.4,100.39,100.4,117757,0
+CLIP.US,D,20250929,000000,100.415,100.42,100.41,100.41,132547,0
+CLIP.US,D,20250930,000000,100.42,100.42,100.41,100.42,156978,0
+CLIP.US,D,20251001,000000,100.09,100.1,100.08,100.1,212349,0
+CLIP.US,D,20251002,000000,100.0965,100.11,100.09,100.11,169881,0
+CLIP.US,D,20251003,000000,100.1298,100.13,100.12,100.13,124499,0
+CLIP.US,D,20251006,000000,100.14,100.14,100.13,100.13,175972,0
+CLIP.US,D,20251007,000000,100.155,100.17,100.14,100.17,231601,0
+CLIP.US,D,20251008,000000,100.1544,100.16,100.15,100.1599,136432,0
+CLIP.US,D,20251009,000000,100.17,100.18,100.16,100.16,182843,0
+CLIP.US,D,20251010,000000,100.2179,100.22,100.21,100.21,142733,0
+CLIP.US,D,20251013,000000,100.214,100.22,100.21,100.21,120225,0
+CLIP.US,D,20251014,000000,100.2282,100.23,100.22,100.23,108358,0
+CLIP.US,D,20251015,000000,100.235,100.24,100.23,100.235,112251,0
+CLIP.US,D,20251016,000000,100.24,100.26,100.24,100.26,301536,0
+CLIP.US,D,20251017,000000,100.285,100.29,100.28,100.29,144839,0
+CLIP.US,D,20251020,000000,100.29,100.3,100.28,100.3,193033,0
+CLIP.US,D,20251021,000000,100.3002,100.31,100.3,100.3,183849,0
+CLIP.US,D,20251022,000000,100.32,100.32,100.31,100.32,205260,0
+CLIP.US,D,20251023,000000,100.32,100.33,100.32,100.33,83117,0
+CLIP.US,D,20251024,000000,100.3501,100.37,100.35,100.36,169166,0
+CLIP.US,D,20251027,000000,100.38,100.38,100.36,100.36,334724,0
+CLIP.US,D,20251028,000000,100.385,100.39,100.38,100.38,270243,0
+CLIP.US,D,20251029,000000,100.3922,100.4,100.39,100.4,175234,0
+CLIP.US,D,20251030,000000,100.409,100.41,100.4,100.4,129869,0
+CLIP.US,D,20251031,000000,100.4418,100.45,100.43,100.43,157015,0
+CLIP.US,D,20251103,000000,100.1184,100.12,100.1,100.1,166365,0
+CLIP.US,D,20251104,000000,100.12,100.13,100.12,100.13,175082,0
+CLIP.US,D,20251105,000000,100.135,100.15,100.13,100.15,276703,0
+CLIP.US,D,20251106,000000,100.15,100.17,100.14,100.17,232074,0
+CLIP.US,D,20251107,000000,100.1858,100.19,100.17,100.19,162426,0
+CLIP.US,D,20251110,000000,100.205,100.21,100.2,100.21,156027,0
+CLIP.US,D,20251111,000000,100.2,100.21,100.19,100.19,225085,0
+CLIP.US,D,20251112,000000,100.2084,100.22,100.2,100.21,1190009,0
+CLIP.US,D,20251113,000000,100.2155,100.22,100.21,100.22,136685,0
+CLIP.US,D,20251114,000000,100.245,100.26,100.24,100.26,124802,0
+CLIP.US,D,20251117,000000,100.26,100.28,100.25,100.28,224691,0
+CLIP.US,D,20251118,000000,100.275,100.285,100.27,100.28,256711,0
+CLIP.US,D,20251119,000000,100.29,100.29,100.28,100.28,141883,0
+CLIP.US,D,20251120,000000,100.293,100.3,100.29,100.29,154814,0
+CLIP.US,D,20251121,000000,100.3244,100.33,100.32,100.32,321886,0
+CLIP.US,D,20251124,000000,100.3302,100.34,100.33,100.33,339556,0
+CLIP.US,D,20251125,000000,100.345,100.35,100.34,100.35,211825,0
+CLIP.US,D,20251126,000000,100.36,100.37,100.36,100.36,124737,0
+CLIP.US,D,20251128,000000,100.3999,100.41,100.39,100.41,130599,0
+CLIP.US,D,20251201,000000,100.0854,100.09,100.08,100.09,1233716,0
+CLIP.US,D,20251202,000000,100.1,100.11,100.09,100.1,269848,0
+CLIP.US,D,20251203,000000,100.12,100.13,100.11,100.11,187806,0
+CLIP.US,D,20251204,000000,100.1338,100.14,100.13,100.14,122493,0
+CLIP.US,D,20251205,000000,100.1615,100.18,100.16,100.18,189495,0
+CLIP.US,D,20251208,000000,100.175,100.18,100.17,100.18,391222,0
+CLIP.US,D,20251209,000000,100.185,100.19,100.18,100.19,1133710,0
+CLIP.US,D,20251210,000000,100.19,100.2,100.1868,100.2,250791,0
+CLIP.US,D,20251211,000000,100.22,100.22,100.21,100.21,128590,0
+CLIP.US,D,20251212,000000,100.2315,100.24,100.23,100.24,132969,0
+CLIP.US,D,20251215,000000,100.2562,100.26,100.24,100.24,249527,0
+CLIP.US,D,20251216,000000,100.2586,100.26,100.25,100.25,189570,0
+CLIP.US,D,20251217,000000,100.265,100.27,100.26,100.27,1103307,0
+CLIP.US,D,20251218,000000,100.275,100.28,100.27,100.28,178705,0
+CLIP.US,D,20251219,000000,100.315,100.32,100.3,100.3,203485,0
+CLIP.US,D,20251222,000000,100.319,100.32,100.31,100.31,124731,0
+CLIP.US,D,20251223,000000,100.33,100.33,100.32,100.33,114860,0
+CLIP.US,D,20251224,000000,100.345,100.36,100.34,100.36,495717,0
+CLIP.US,D,20251226,000000,100.38,100.4,100.37,100.38,895203,0
+CLIP.US,D,20251229,000000,100.39,100.39,100.38,100.39,436568,0
+CLIP.US,D,20251230,000000,100.0958,100.1,100.09,100.09,393617,0
+CLIP.US,D,20251231,000000,100.12,100.12,100.11,100.11,242465,0
+CLIP.US,D,20260102,000000,100.14,100.14,100.13,100.14,282247,0
+CLIP.US,D,20260105,000000,100.15,100.1575,100.14,100.14,336355,0
+CLIP.US,D,20260106,000000,100.1555,100.17,100.15,100.17,179129,0
+CLIP.US,D,20260107,000000,100.17,100.18,100.16,100.16,559823,0
+CLIP.US,D,20260108,000000,100.1754,100.18,100.17,100.17,206800,0
+CLIP.US,D,20260109,000000,100.205,100.21,100.2,100.21,174519,0
+CLIP.US,D,20260112,000000,100.212,100.22,100.205,100.22,285900,0
+CLIP.US,D,20260113,000000,100.22,100.23,100.21,100.22,531653,0
+CLIP.US,D,20260114,000000,100.2334,100.24,100.22,100.24,182814,0
+CLIP.US,D,20260115,000000,100.2492,100.25,100.23,100.23,129340,0
+CLIP.US,D,20260116,000000,100.275,100.28,100.27,100.28,146028,0
+CLIP.US,D,20260120,000000,100.29,100.3,100.28,100.28,317843,0
+CLIP.US,D,20260121,000000,100.29,100.3,100.29,100.29,155917,0
+CLIP.US,D,20260122,000000,100.305,100.31,100.3,100.3,266248,0
+CLIP.US,D,20260123,000000,100.325,100.33,100.32,100.33,154536,0
+CLIP.US,D,20260126,000000,100.345,100.35,100.34,100.35,306766,0
+CLIP.US,D,20260127,000000,100.36,100.36,100.35,100.35,852608,0
+CLIP.US,D,20260128,000000,100.3617,100.37,100.35,100.35,136948,0
+CLIP.US,D,20260129,000000,100.365,100.37,100.36,100.36,552592,0
+CLIP.US,D,20260130,000000,100.39,100.4,100.39,100.4,270662,0
+CLIP.US,D,20260202,000000,100.109,100.11,100.1,100.11,361019,0
+CLIP.US,D,20260203,000000,100.11,100.12,100.11,100.11,392434,0
+CLIP.US,D,20260204,000000,100.12,100.13,100.11,100.13,288592,0
+CLIP.US,D,20260205,000000,100.1286,100.14,100.12,100.13,225255,0
+CLIP.US,D,20260206,000000,100.155,100.17,100.15,100.17,1599695,0
+CLIP.US,D,20260209,000000,100.1793,100.18,100.17,100.17,225941,0
+CLIP.US,D,20260210,000000,100.182,100.19,100.18,100.18,174643,0
+CLIP.US,D,20260211,000000,100.1886,100.2,100.18,100.2,231590,0
+CLIP.US,D,20260212,000000,100.205,100.21,100.2,100.2,372562,0
+CLIP.US,D,20260213,000000,100.245,100.25,100.24,100.25,251387,0
+CLIP.US,D,20260217,000000,100.2501,100.26,100.24,100.24,540494,0
+CLIP.US,D,20260218,000000,100.2559,100.26,100.25,100.26,97837,0

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

@@ -0,0 +1,1019 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTEX.US,D,20211006,000000,39.6,39.6,39.6,39.6,103,0
+CTEX.US,D,20211007,000000,40.24,41.12,40.23,40.6652,10726,0
+CTEX.US,D,20211008,000000,40.82,40.88,40.24,40.4819,10090,0
+CTEX.US,D,20211011,000000,42.08,42.11,41.8602,41.8602,292,0
+CTEX.US,D,20211012,000000,43.4305,43.4305,43.4305,43.4305,2,0
+CTEX.US,D,20211013,000000,44.4499,44.4499,44.4499,44.4499,116,0
+CTEX.US,D,20211014,000000,43.91,44.21,43.79,43.92,17076,0
+CTEX.US,D,20211015,000000,44.63,44.63,43.8129,43.8129,2777,0
+CTEX.US,D,20211018,000000,44.21,44.44,44.21,44.3936,461,0
+CTEX.US,D,20211019,000000,45.21,46.07,45.21,45.6943,807,0
+CTEX.US,D,20211020,000000,45.55,45.55,44.9362,45.0689,624,0
+CTEX.US,D,20211021,000000,45.875,45.875,45.3402,45.3402,542,0
+CTEX.US,D,20211022,000000,44.4694,44.4996,44.4694,44.4996,362,0
+CTEX.US,D,20211025,000000,45.8387,45.8387,45.8387,45.8387,36,0
+CTEX.US,D,20211026,000000,45.1231,45.1231,45.1231,45.1231,68,0
+CTEX.US,D,20211027,000000,46.95,47.05,46.4406,46.4406,1690,0
+CTEX.US,D,20211028,000000,47.69,48.5958,47.69,48.5958,404,0
+CTEX.US,D,20211029,000000,49.165,49.5692,49.059,49.5692,1425,0
+CTEX.US,D,20211101,000000,50.36,51.3033,50.2358,51.3033,3060,0
+CTEX.US,D,20211102,000000,51.17,51.17,49.7838,49.7838,1540,0
+CTEX.US,D,20211103,000000,48.8,50.3373,48.8,50.3373,1274,0
+CTEX.US,D,20211104,000000,50.25,50.4262,50.25,50.4262,799,0
+CTEX.US,D,20211105,000000,50.05,50.05,49.6641,49.6641,522,0
+CTEX.US,D,20211108,000000,50.47,50.92,50.36,50.6506,3706,0
+CTEX.US,D,20211109,000000,49.94,49.95,49.3925,49.3925,1098,0
+CTEX.US,D,20211110,000000,48,48.85,47.93,48.1758,1609,0
+CTEX.US,D,20211111,000000,49,50.75,49,50.421,1391,0
+CTEX.US,D,20211112,000000,50.82,50.95,50.619,50.95,2293,0
+CTEX.US,D,20211115,000000,51.26,51.26,50.08,50.2279,10468,0
+CTEX.US,D,20211116,000000,50.33,50.33,49.82,50.1511,1969,0
+CTEX.US,D,20211117,000000,49.831,49.88,49.1,49.26,10099,0
+CTEX.US,D,20211118,000000,49.4,49.4,47.36,47.55,13854,0
+CTEX.US,D,20211119,000000,48.77,49.47,48.7,49.1,10441,0
+CTEX.US,D,20211122,000000,49.63,50.49,48.2,48.2,11979,0
+CTEX.US,D,20211123,000000,47.86,48.3621,46.43,47.2724,4969,0
+CTEX.US,D,20211124,000000,46.88,47.3486,46.23,47.3486,1026,0
+CTEX.US,D,20211126,000000,45.6,45.6,44.95,45.5261,1316,0
+CTEX.US,D,20211129,000000,46.37,46.4,45.5734,46.2818,1157,0
+CTEX.US,D,20211130,000000,44.25,44.5243,44.25,44.5243,797,0
+CTEX.US,D,20211201,000000,45.57,45.57,42.525,42.525,9704,0
+CTEX.US,D,20211202,000000,42.28,42.8181,41.861,42.106,1881,0
+CTEX.US,D,20211203,000000,41.05,41.05,39.9598,39.9598,401,0
+CTEX.US,D,20211206,000000,39.96,40.7046,39.96,40.5827,1293,0
+CTEX.US,D,20211207,000000,42.21,42.25,41.96,42.01,5566,0
+CTEX.US,D,20211208,000000,42.03,42.4336,42.03,42.4336,255,0
+CTEX.US,D,20211209,000000,42.3,42.3,40.66,40.7048,672,0
+CTEX.US,D,20211210,000000,40.5,40.55,40.322,40.322,620,0
+CTEX.US,D,20211213,000000,40.28,41.14,40.28,40.79,10267,0
+CTEX.US,D,20211214,000000,39.85,39.88,38.94,39.08,10878,0
+CTEX.US,D,20211215,000000,38.71,39.85,38.12,39.85,3145,0
+CTEX.US,D,20211216,000000,40.3,40.85,38.689,38.9289,947,0
+CTEX.US,D,20211217,000000,38.22,39.4868,38.22,39.1978,1663,0
+CTEX.US,D,20211220,000000,37.39,37.39,36.8679,36.8679,878,0
+CTEX.US,D,20211221,000000,38.18,38.5759,38.18,38.5759,861,0
+CTEX.US,D,20211222,000000,38.5346,38.5346,38.5346,38.5346,15,0
+CTEX.US,D,20211223,000000,38.8036,38.8036,38.8036,38.8036,52,0
+CTEX.US,D,20211227,000000,38.959,38.959,38.4095,38.4095,483,0
+CTEX.US,D,20211228,000000,37.9217,37.9217,37.9217,37.9217,65,0
+CTEX.US,D,20211229,000000,37.8,37.8,37.3673,37.3673,1455,0
+CTEX.US,D,20211230,000000,38.2008,38.2008,38.2008,38.2008,26,0
+CTEX.US,D,20211231,000000,38.28,38.28,37.9742,37.9742,196,0
+CTEX.US,D,20220103,000000,38.32,38.7643,38.32,38.7643,826,0
+CTEX.US,D,20220104,000000,37.8036,38.3543,37.8036,38.3543,1340,0
+CTEX.US,D,20220105,000000,37.81,37.81,36.3975,36.3975,832,0
+CTEX.US,D,20220106,000000,36.41,36.41,35.81,35.963,1121,0
+CTEX.US,D,20220107,000000,36.45,36.45,36,36.0316,1592,0
+CTEX.US,D,20220110,000000,35.2751,35.2751,35.2751,35.2751,184,0
+CTEX.US,D,20220111,000000,36.0059,36.0059,35.9752,35.9752,132,0
+CTEX.US,D,20220112,000000,36.23,36.23,36.14,36.1427,1202,0
+CTEX.US,D,20220113,000000,35.236,35.236,35.236,35.236,46,0
+CTEX.US,D,20220114,000000,35.229,35.229,35.229,35.229,4,0
+CTEX.US,D,20220118,000000,33.8715,33.8715,33.8715,33.8715,131,0
+CTEX.US,D,20220119,000000,33.87,33.87,32.9545,32.9545,509,0
+CTEX.US,D,20220120,000000,33.841,33.841,32.5813,32.5813,376,0
+CTEX.US,D,20220121,000000,32.18,32.18,30.986,30.986,222,0
+CTEX.US,D,20220124,000000,31.3449,31.3449,31.3449,31.3449,267,0
+CTEX.US,D,20220125,000000,30.47,30.73,30.3589,30.3589,708,0
+CTEX.US,D,20220126,000000,29.7349,29.7349,29.7349,29.7349,2,0
+CTEX.US,D,20220127,000000,28.4325,28.4325,28.4325,28.4325,63,0
+CTEX.US,D,20220128,000000,27.8736,28.859,27.8736,28.859,471,0
+CTEX.US,D,20220131,000000,29.7,31.4165,29.7,31.4165,611,0
+CTEX.US,D,20220201,000000,31.5746,31.5746,31.5746,31.5746,88,0
+CTEX.US,D,20220202,000000,30.4764,30.4764,30.4764,30.4764,98,0
+CTEX.US,D,20220203,000000,29.3222,29.3222,29.3222,29.3222,32,0
+CTEX.US,D,20220204,000000,29.79,30.0097,29.79,30.0097,286,0
+CTEX.US,D,20220207,000000,29.592,29.592,29.592,29.592,12,0
+CTEX.US,D,20220208,000000,30.2313,30.2313,30.2313,30.2313,130,0
+CTEX.US,D,20220209,000000,31.25,31.5139,31.25,31.5139,165,0
+CTEX.US,D,20220210,000000,30.61,30.71,30.61,30.71,458,0
+CTEX.US,D,20220211,000000,29.77,29.77,29.68,29.7437,243,0
+CTEX.US,D,20220214,000000,29.36,29.6088,29.36,29.6088,297,0
+CTEX.US,D,20220215,000000,31.6926,31.6926,31.6926,31.6926,113,0
+CTEX.US,D,20220216,000000,31.1534,31.7793,31.1534,31.7793,193,0
+CTEX.US,D,20220217,000000,31.3601,31.41,30.7,30.765,2827,0
+CTEX.US,D,20220218,000000,30.46,30.46,29.8078,29.8078,610,0
+CTEX.US,D,20220222,000000,28.495,29.31,28.495,28.6934,3323,0
+CTEX.US,D,20220223,000000,28.87,29.17,28.2175,28.2175,865,0
+CTEX.US,D,20220224,000000,28.2,30.4634,28.2,30.4634,1046,0
+CTEX.US,D,20220225,000000,30.3485,31.2558,30.3485,31.2558,321,0
+CTEX.US,D,20220228,000000,32.44,33.26,31.95,33.26,4278,0
+CTEX.US,D,20220301,000000,33.2799,33.3432,33.2799,33.3432,1002,0
+CTEX.US,D,20220302,000000,33.34,33.34,32.4201,32.916,2227,0
+CTEX.US,D,20220303,000000,32.48,32.49,32.1754,32.1754,321,0
+CTEX.US,D,20220304,000000,31.89,31.89,31.25,31.34,4467,0
+CTEX.US,D,20220307,000000,32.7301,32.7301,32.2616,32.2616,833,0
+CTEX.US,D,20220308,000000,33.74,35.7507,33.74,35.7507,212,0
+CTEX.US,D,20220309,000000,35.92,35.98,35.7104,35.7104,1908,0
+CTEX.US,D,20220310,000000,35.36,35.57,35.2416,35.2416,11480,0
+CTEX.US,D,20220311,000000,35.0999,35.0999,34.1504,34.1504,264,0
+CTEX.US,D,20220314,000000,34.12,34.12,31.8223,31.8223,493,0
+CTEX.US,D,20220315,000000,33.0077,33.0077,33.0077,33.0077,7,0
+CTEX.US,D,20220316,000000,33.99,34.9111,33.99,34.9111,226,0
+CTEX.US,D,20220317,000000,35.9495,35.9495,35.9495,35.9495,49,0
+CTEX.US,D,20220318,000000,36.4202,36.4202,36.4202,36.4202,36,0
+CTEX.US,D,20220321,000000,36.23,36.39,36.13,36.3272,6032,0
+CTEX.US,D,20220322,000000,37.1956,37.1956,37.1956,37.1956,16,0
+CTEX.US,D,20220323,000000,36.79,37.77,36.78,36.7913,718,0
+CTEX.US,D,20220324,000000,36.77,37.0084,36.77,37.0084,310,0
+CTEX.US,D,20220325,000000,35.93,36.05,35.89,36.0452,660,0
+CTEX.US,D,20220328,000000,36.071,36.071,36.071,36.071,15,0
+CTEX.US,D,20220329,000000,36.19,36.89,36.19,36.7825,700,0
+CTEX.US,D,20220330,000000,35.4635,35.4635,35.4635,35.4635,3,0
+CTEX.US,D,20220331,000000,35.1444,35.1444,35.1444,35.1444,14,0
+CTEX.US,D,20220401,000000,35.5801,35.5801,35.16,35.2932,307,0
+CTEX.US,D,20220404,000000,36.7918,36.7918,36.7918,36.7918,54,0
+CTEX.US,D,20220405,000000,36.79,36.79,35.2745,35.2745,1605,0
+CTEX.US,D,20220406,000000,34.4899,34.4899,34.4835,34.4835,170,0
+CTEX.US,D,20220407,000000,34.0946,34.0946,34.0946,34.0946,53,0
+CTEX.US,D,20220408,000000,33.4299,33.43,32.9432,32.9432,1839,0
+CTEX.US,D,20220411,000000,32.9241,32.9241,32.9241,32.9241,143,0
+CTEX.US,D,20220412,000000,32.6789,32.6789,32.6789,32.6789,67,0
+CTEX.US,D,20220413,000000,33.2545,33.2545,33.2545,33.2545,101,0
+CTEX.US,D,20220414,000000,32.9999,32.9999,32.488,32.488,1039,0
+CTEX.US,D,20220418,000000,32.2178,32.2178,32.2178,32.2178,68,0
+CTEX.US,D,20220419,000000,33.1545,33.1545,33.1545,33.1545,240,0
+CTEX.US,D,20220420,000000,32.48,32.48,32.0976,32.0976,365,0
+CTEX.US,D,20220421,000000,31.1152,31.1152,30.3571,30.3571,425,0
+CTEX.US,D,20220422,000000,29.9798,29.9798,29.7218,29.7218,729,0
+CTEX.US,D,20220425,000000,28.89,28.89,28.89,28.89,1094,0
+CTEX.US,D,20220426,000000,29.35,29.35,28.562,28.57,1517,0
+CTEX.US,D,20220427,000000,29.05,29.11,28.7716,28.7716,942,0
+CTEX.US,D,20220428,000000,28.22,29.23,28.13,29.0254,1653,0
+CTEX.US,D,20220429,000000,29.39,29.39,28.5028,28.5028,852,0
+CTEX.US,D,20220502,000000,28.89,29.0162,28.6598,29.0162,909,0
+CTEX.US,D,20220503,000000,29.98,29.9821,29.9799,29.9821,441,0
+CTEX.US,D,20220504,000000,31.9803,31.9803,31.9803,31.9803,211,0
+CTEX.US,D,20220505,000000,30.33,30.3957,30.295,30.3957,2524,0
+CTEX.US,D,20220506,000000,29.8,29.8,29.2183,29.2305,695,0
+CTEX.US,D,20220509,000000,28.37,28.38,26.9693,26.9693,2639,0
+CTEX.US,D,20220510,000000,27.29,27.29,26.7036,26.7036,578,0
+CTEX.US,D,20220511,000000,26.7253,26.7253,25.0636,25.0636,486,0
+CTEX.US,D,20220512,000000,24.48,25.3614,24.48,25.3614,211,0
+CTEX.US,D,20220513,000000,27.1638,27.1638,27.1638,27.1638,203,0
+CTEX.US,D,20220516,000000,27.1,27.1,26.6388,26.6388,290,0
+CTEX.US,D,20220517,000000,27.915,28.2275,27.915,28.2275,956,0
+CTEX.US,D,20220518,000000,28.38,28.38,28.0722,28.0722,200,0
+CTEX.US,D,20220519,000000,28.993,28.993,28.993,28.993,67,0
+CTEX.US,D,20220520,000000,28,28.8426,28,28.8426,319,0
+CTEX.US,D,20220523,000000,29.0443,29.0443,29.0443,29.0443,198,0
+CTEX.US,D,20220524,000000,28.2913,28.2913,28.2913,28.2913,168,0
+CTEX.US,D,20220525,000000,28.71,28.9958,28.71,28.9958,188,0
+CTEX.US,D,20220526,000000,30.0498,30.0498,30.0498,30.0498,72,0
+CTEX.US,D,20220527,000000,31.1001,31.1908,31.1001,31.1908,501,0
+CTEX.US,D,20220531,000000,31.29,31.29,30.5581,30.5581,731,0
+CTEX.US,D,20220601,000000,30.0532,30.0532,30.0532,30.0532,94,0
+CTEX.US,D,20220602,000000,30.5,32.17,30.5,31.8637,266,0
+CTEX.US,D,20220603,000000,31.51,31.51,31.4696,31.4696,112,0
+CTEX.US,D,20220606,000000,33,33.42,32.6901,32.9041,3934,0
+CTEX.US,D,20220607,000000,32.61,33.3599,32.61,33.3469,370,0
+CTEX.US,D,20220608,000000,32.7192,32.7192,32.7192,32.7192,87,0
+CTEX.US,D,20220609,000000,32.57,32.63,31.8389,31.8389,1396,0
+CTEX.US,D,20220610,000000,30.8535,30.8535,30.8535,30.8535,7,0
+CTEX.US,D,20220613,000000,29.58,29.58,28.555,28.6914,950,0
+CTEX.US,D,20220614,000000,28.0599,28.0599,28.0599,28.0599,175,0
+CTEX.US,D,20220615,000000,28.51,29.2793,28.51,29.2793,120,0
+CTEX.US,D,20220616,000000,27.5,27.5,27.19,27.2463,729,0
+CTEX.US,D,20220617,000000,28.935,28.935,28.935,28.935,5,0
+CTEX.US,D,20220621,000000,30.23,30.2398,29.5169,29.5169,15225,0
+CTEX.US,D,20220622,000000,29.27,29.27,29.27,29.27,151,0
+CTEX.US,D,20220623,000000,29.61,30.47,29.57,30.46,1390,0
+CTEX.US,D,20220624,000000,30.8,30.8,30.0996,30.0996,371,0
+CTEX.US,D,20220627,000000,30.8189,30.8189,30.8189,30.8189,83,0
+CTEX.US,D,20220628,000000,29.97,30.03,29.2894,29.2894,15708,0
+CTEX.US,D,20220629,000000,28.0113,28.0113,28.0113,28.0113,107,0
+CTEX.US,D,20220630,000000,27.95,28.8886,27.62,28.8886,1258,0
+CTEX.US,D,20220701,000000,29.0377,29.0377,29.0377,29.0377,2,0
+CTEX.US,D,20220705,000000,28.74,28.9925,28.1,28.9925,1084,0
+CTEX.US,D,20220706,000000,29.13,29.21,28.74,28.8,856,0
+CTEX.US,D,20220707,000000,30.67,30.95,30.67,30.78,1440,0
+CTEX.US,D,20220708,000000,31.5066,31.5066,31.5066,31.5066,13,0
+CTEX.US,D,20220711,000000,30.0462,30.0462,29.7043,29.7043,2456,0
+CTEX.US,D,20220712,000000,29.13,29.34,29.1001,29.1115,1721,0
+CTEX.US,D,20220713,000000,29.2994,29.2994,29.2994,29.2994,26,0
+CTEX.US,D,20220714,000000,29.0795,29.0795,29.0795,29.0795,5,0
+CTEX.US,D,20220715,000000,27,28.28,26.92,28.28,1021,0
+CTEX.US,D,20220718,000000,29.66,29.68,28.9789,28.9789,1070,0
+CTEX.US,D,20220719,000000,29.23,29.7628,29.23,29.7628,129,0
+CTEX.US,D,20220720,000000,30.3,30.5864,30.3,30.5864,248,0
+CTEX.US,D,20220721,000000,30.5788,30.5788,30.5788,30.5788,31,0
+CTEX.US,D,20220722,000000,29.7517,29.7517,29.7517,29.7517,44,0
+CTEX.US,D,20220725,000000,29.63,30.0743,29.63,30.0743,305,0
+CTEX.US,D,20220726,000000,29.5155,29.5155,29.5155,29.5155,46,0
+CTEX.US,D,20220727,000000,31.1039,31.1039,31.1039,31.1039,64,0
+CTEX.US,D,20220728,000000,33.51,34.82,33.51,34.47,8151,0
+CTEX.US,D,20220729,000000,34.2,35.98,34.2,35.8581,6122,0
+CTEX.US,D,20220801,000000,35.7,35.7,34.9,35.07,2192,0
+CTEX.US,D,20220802,000000,34.56,36.73,34.56,36.2431,1325,0
+CTEX.US,D,20220803,000000,35.8,35.82,35.11,35.7437,3958,0
+CTEX.US,D,20220804,000000,36.21,36.88,36.21,36.851,790,0
+CTEX.US,D,20220805,000000,37.35,37.4129,37.2668,37.4129,1419,0
+CTEX.US,D,20220808,000000,38.65,39.27,37.85,37.9976,4567,0
+CTEX.US,D,20220809,000000,37.0601,37.755,37.0601,37.6554,649,0
+CTEX.US,D,20220810,000000,39.92,40.8862,39.92,40.8862,5694,0
+CTEX.US,D,20220811,000000,41.69,41.69,39.9391,39.9391,4045,0
+CTEX.US,D,20220812,000000,40.08,41.4868,40.08,41.4868,2363,0
+CTEX.US,D,20220815,000000,41.4,41.55,40.6499,41.22,5745,0
+CTEX.US,D,20220816,000000,40.13,40.13,39.8,39.8882,1662,0
+CTEX.US,D,20220817,000000,39.3,39.31,38.35,39.0086,15945,0
+CTEX.US,D,20220818,000000,39.41,40.04,39.41,40.0337,2798,0
+CTEX.US,D,20220819,000000,38.95,38.95,37.6,37.9251,2532,0
+CTEX.US,D,20220822,000000,36.99,37.04,36.6,37.0265,1504,0
+CTEX.US,D,20220823,000000,36.97,37.2648,36.97,37.2648,1659,0
+CTEX.US,D,20220824,000000,38.7399,38.7399,38.7399,38.7399,246,0
+CTEX.US,D,20220825,000000,39.83,39.83,39.16,39.478,1281,0
+CTEX.US,D,20220826,000000,39.561,39.561,38.58,38.58,1161,0
+CTEX.US,D,20220829,000000,37.89,38.27,37.8572,37.8572,1507,0
+CTEX.US,D,20220830,000000,38.38,38.38,36.75,37.09,985,0
+CTEX.US,D,20220831,000000,37.5298,37.5298,37.2991,37.2991,628,0
+CTEX.US,D,20220901,000000,36.55,36.55,35.7,36.4985,3942,0
+CTEX.US,D,20220902,000000,35.5,36.4578,35.5,35.7024,807,0
+CTEX.US,D,20220906,000000,35.4893,36.71,35.4893,36.4886,10065,0
+CTEX.US,D,20220907,000000,36.54,38.7852,36.54,38.7852,1969,0
+CTEX.US,D,20220908,000000,38.7416,38.77,38.4,38.665,1439,0
+CTEX.US,D,20220909,000000,38.96,38.96,38.89,38.9191,2282,0
+CTEX.US,D,20220912,000000,38.68,39.01,38.6498,39.01,748,0
+CTEX.US,D,20220913,000000,38.68,38.68,37.9093,37.9093,284,0
+CTEX.US,D,20220914,000000,38.005,38.6363,38.005,38.6363,1548,0
+CTEX.US,D,20220915,000000,38.1,38.1,37.6597,37.6597,517,0
+CTEX.US,D,20220916,000000,36.51,37.4,36.51,37.4,748,0
+CTEX.US,D,20220919,000000,37.67,37.67,37.67,37.67,210,0
+CTEX.US,D,20220920,000000,36.2,36.9,36.2,36.2,884,0
+CTEX.US,D,20220921,000000,36.7712,36.7712,36.21,36.21,540,0
+CTEX.US,D,20220922,000000,36.14,36.17,34.64,34.64,991,0
+CTEX.US,D,20220923,000000,33.77,33.77,33,33.595,3254,0
+CTEX.US,D,20220926,000000,33.67,33.67,32.96,32.96,878,0
+CTEX.US,D,20220927,000000,33.85,33.85,33.5,33.7082,465,0
+CTEX.US,D,20220928,000000,33.77,34.4398,33.6596,34.4398,605,0
+CTEX.US,D,20220929,000000,33.16,33.16,32.65,32.65,448,0
+CTEX.US,D,20220930,000000,33.46,33.46,32.8028,32.8028,1231,0
+CTEX.US,D,20221003,000000,33.14,33.7369,33.14,33.7369,778,0
+CTEX.US,D,20221004,000000,35.33,35.33,34.95,35.31,1067,0
+CTEX.US,D,20221005,000000,33.86,33.86,33.86,33.86,275,0
+CTEX.US,D,20221006,000000,33.1,33.1,32.582,32.582,194,0
+CTEX.US,D,20221007,000000,32.09,32.09,31.52,31.52,1187,0
+CTEX.US,D,20221010,000000,31.12,31.1488,31.12,31.1488,195,0
+CTEX.US,D,20221011,000000,30.85,31.01,30.85,31.01,463,0
+CTEX.US,D,20221012,000000,29.98,30.04,29.88,29.88,1482,0
+CTEX.US,D,20221013,000000,28.77,30.0925,28.77,30.0925,2028,0
+CTEX.US,D,20221014,000000,29.64,29.64,28.9604,28.9604,4291,0
+CTEX.US,D,20221017,000000,29.84,29.84,29.2257,29.2257,129,0
+CTEX.US,D,20221018,000000,30.34,30.34,29.435,29.9271,910,0
+CTEX.US,D,20221019,000000,28.8911,28.8911,28.8911,28.8911,19,0
+CTEX.US,D,20221020,000000,28.84,28.84,28.29,28.411,6501,0
+CTEX.US,D,20221021,000000,28.2,29.023,28.2,29.023,399,0
+CTEX.US,D,20221024,000000,28.51,28.609,28.4614,28.609,517,0
+CTEX.US,D,20221025,000000,28.62,30.16,28.62,30.0234,3271,0
+CTEX.US,D,20221026,000000,30.43,30.81,30.43,30.7658,596,0
+CTEX.US,D,20221027,000000,31.1597,31.1597,31.1597,31.1597,85,0
+CTEX.US,D,20221028,000000,31.0821,31.0821,31.0821,31.0821,162,0
+CTEX.US,D,20221031,000000,30.8,31.8573,30.8,31.7482,2016,0
+CTEX.US,D,20221101,000000,31.8647,31.8647,31.6786,31.6786,124,0
+CTEX.US,D,20221102,000000,31.3,31.88,30.4968,30.4968,1874,0
+CTEX.US,D,20221103,000000,30.18,31.37,30.18,31.23,1216,0
+CTEX.US,D,20221104,000000,32.22,32.22,30.6,31.06,3225,0
+CTEX.US,D,20221107,000000,31.57,31.57,30.6596,30.6596,1806,0
+CTEX.US,D,20221108,000000,31.5915,31.5915,31.375,31.375,468,0
+CTEX.US,D,20221109,000000,31.68,31.68,31.3763,31.3763,160,0
+CTEX.US,D,20221110,000000,32.51,34.5378,32.5,34.5378,1429,0
+CTEX.US,D,20221111,000000,35.24,35.24,34.6185,34.6185,346,0
+CTEX.US,D,20221114,000000,33.98,34.36,33.98,34.183,561,0
+CTEX.US,D,20221115,000000,35.88,36.2,35.8489,35.8489,5202,0
+CTEX.US,D,20221116,000000,35.0801,35.1799,35.08,35.1799,877,0
+CTEX.US,D,20221117,000000,34.3,35.3417,34.11,35.3417,524,0
+CTEX.US,D,20221118,000000,34.91,34.993,34.91,34.993,261,0
+CTEX.US,D,20221121,000000,34.83,34.83,34.83,34.83,108,0
+CTEX.US,D,20221122,000000,35.05,35.1198,34.59,35.1198,985,0
+CTEX.US,D,20221123,000000,35.87,35.87,35.8415,35.8415,789,0
+CTEX.US,D,20221125,000000,35.7665,35.9346,35.7665,35.9346,186,0
+CTEX.US,D,20221128,000000,35.41,35.41,34.5508,34.5508,347,0
+CTEX.US,D,20221129,000000,34.68,34.68,34.0739,34.0739,332,0
+CTEX.US,D,20221130,000000,33.54,35.6069,33.54,35.6069,366,0
+CTEX.US,D,20221201,000000,35.28,35.28,34.8602,34.8602,790,0
+CTEX.US,D,20221202,000000,35.84,36.08,35.84,36.0338,476,0
+CTEX.US,D,20221205,000000,35.18,35.19,35.08,35.08,903,0
+CTEX.US,D,20221206,000000,34.095,34.095,33.6,33.6059,582,0
+CTEX.US,D,20221207,000000,33.42,33.5789,33.087,33.087,1140,0
+CTEX.US,D,20221208,000000,33.3251,33.3251,33.3251,33.3251,80,0
+CTEX.US,D,20221209,000000,33.65,33.65,33.17,33.17,353,0
+CTEX.US,D,20221212,000000,33.49,33.56,33.49,33.56,759,0
+CTEX.US,D,20221213,000000,34.61,34.61,33.89,34.2299,678,0
+CTEX.US,D,20221214,000000,35.2959,35.3,34.6802,35.0467,735,0
+CTEX.US,D,20221215,000000,33.966,33.966,33.875,33.9118,274,0
+CTEX.US,D,20221216,000000,33.23,33.3197,33.23,33.3197,267,0
+CTEX.US,D,20221219,000000,32.3315,32.3315,32.3315,32.3315,73,0
+CTEX.US,D,20221220,000000,32.14,32.14,31.6729,31.6729,882,0
+CTEX.US,D,20221221,000000,31.951,32.2431,31.951,32.2431,284,0
+CTEX.US,D,20221222,000000,31.95,31.95,30.78,30.9758,533,0
+CTEX.US,D,20221223,000000,30.6785,30.6785,30.6785,30.6785,75,0
+CTEX.US,D,20221227,000000,30.9,30.9,29.5705,29.6265,1127,0
+CTEX.US,D,20221228,000000,29.6,29.6,29.07,29.143,526,0
+CTEX.US,D,20221229,000000,30.1466,30.1466,30.08,30.08,134,0
+CTEX.US,D,20221230,000000,29.762,30.2333,29.62,30.2333,10392,0
+CTEX.US,D,20230103,000000,30.76,30.76,29.57,29.6584,526,0
+CTEX.US,D,20230104,000000,30.6522,30.6522,30.6522,30.6522,137,0
+CTEX.US,D,20230105,000000,29.8585,29.8585,29.8585,29.8585,179,0
+CTEX.US,D,20230106,000000,30.9777,30.9777,30.9777,30.9777,104,0
+CTEX.US,D,20230109,000000,31.6721,31.6721,31.6721,31.6721,187,0
+CTEX.US,D,20230110,000000,32.9564,32.9564,32.9564,32.9564,62,0
+CTEX.US,D,20230111,000000,34,34.5201,34,34.5201,572,0
+CTEX.US,D,20230112,000000,35.1734,35.1734,35.1734,35.1734,155,0
+CTEX.US,D,20230113,000000,35.1,35.4307,35.1,35.4307,604,0
+CTEX.US,D,20230117,000000,35.67,35.694,35.67,35.694,1181,0
+CTEX.US,D,20230118,000000,36.15,36.2724,35.2068,35.207,3677,0
+CTEX.US,D,20230119,000000,34.51,34.51,33.3,33.3666,8678,0
+CTEX.US,D,20230120,000000,33.5596,34.1434,33.5596,34.1434,731,0
+CTEX.US,D,20230123,000000,34.9,35.69,34.9,35.6129,1552,0
+CTEX.US,D,20230124,000000,35.31,35.31,35.308,35.308,230,0
+CTEX.US,D,20230125,000000,34.3592,34.86,34.3,34.7364,33153,0
+CTEX.US,D,20230126,000000,34.38,34.4575,34.23,34.4575,4482,0
+CTEX.US,D,20230127,000000,34.5076,35.3521,34.5076,35.2264,1032,0
+CTEX.US,D,20230130,000000,35.0925,35.0925,34.089,34.089,2758,0
+CTEX.US,D,20230131,000000,34.805,35.4392,34.805,35.4392,2049,0
+CTEX.US,D,20230201,000000,36.67,36.67,36.2752,36.2752,453,0
+CTEX.US,D,20230202,000000,37.25,37.25,36.45,36.5587,1589,0
+CTEX.US,D,20230203,000000,36.25,36.29,35.4934,35.4934,2556,0
+CTEX.US,D,20230206,000000,35.196,35.196,35.196,35.196,274,0
+CTEX.US,D,20230207,000000,35.18,35.18,34.521,35.1437,559,0
+CTEX.US,D,20230208,000000,35.01,35.01,34.528,34.528,537,0
+CTEX.US,D,20230209,000000,35.17,35.18,33.7038,33.7038,2786,0
+CTEX.US,D,20230210,000000,33.6883,33.6883,33.6883,33.6883,38,0
+CTEX.US,D,20230213,000000,34.1051,34.1051,34.1051,34.1051,223,0
+CTEX.US,D,20230214,000000,33.54,34.1903,33.12,34.1903,11344,0
+CTEX.US,D,20230215,000000,35.26,35.6407,35.26,35.6407,413,0
+CTEX.US,D,20230216,000000,35.5999,35.5999,34.3361,34.3361,736,0
+CTEX.US,D,20230217,000000,33.6108,34,33.6108,34,658,0
+CTEX.US,D,20230221,000000,32.8039,32.8039,32.6076,32.6076,413,0
+CTEX.US,D,20230222,000000,32.81,32.8275,32.63,32.8275,1203,0
+CTEX.US,D,20230223,000000,33.34,33.34,33.2121,33.2852,997,0
+CTEX.US,D,20230224,000000,32.34,32.48,32.2,32.48,357,0
+CTEX.US,D,20230227,000000,32.94,33.3295,32.94,33.3295,252,0
+CTEX.US,D,20230228,000000,33.37,33.37,33.3511,33.3511,106,0
+CTEX.US,D,20230301,000000,33.37,33.9239,33.37,33.9239,81,0
+CTEX.US,D,20230302,000000,33.13,33.711,33.13,33.711,198,0
+CTEX.US,D,20230303,000000,34.9992,34.9992,34.9992,34.9992,104,0
+CTEX.US,D,20230306,000000,35.6824,35.825,35.11,35.2565,31722,0
+CTEX.US,D,20230307,000000,34.9797,34.9797,34.8742,34.8742,764,0
+CTEX.US,D,20230308,000000,34.56,35.14,34.55,35.14,353,0
+CTEX.US,D,20230309,000000,35.9,35.9,34.5248,34.5248,230,0
+CTEX.US,D,20230310,000000,33.1504,33.1504,33.1504,33.1504,109,0
+CTEX.US,D,20230313,000000,33.15,33.15,32.93,33.0831,1746,0
+CTEX.US,D,20230314,000000,33.89,33.89,32.91,33.24,1184,0
+CTEX.US,D,20230315,000000,31.94,32.13,31.94,32.13,493,0
+CTEX.US,D,20230316,000000,31.73,32.0831,31.73,32.0831,1111,0
+CTEX.US,D,20230317,000000,30.5,30.7189,30.5,30.7189,1086,0
+CTEX.US,D,20230320,000000,31.07,31.1,31.07,31.1,251,0
+CTEX.US,D,20230321,000000,32.51,32.8399,32.51,32.8079,959,0
+CTEX.US,D,20230322,000000,32.6811,32.7901,31.8165,31.8165,7722,0
+CTEX.US,D,20230323,000000,31.8,32.0572,31.69,32.0572,536,0
+CTEX.US,D,20230324,000000,31.77,31.77,31.77,31.77,180,0
+CTEX.US,D,20230327,000000,31.41,31.88,31.41,31.8223,496,0
+CTEX.US,D,20230328,000000,31.9,31.9,31.6837,31.6837,318,0
+CTEX.US,D,20230329,000000,31.97,32.5733,31.96,32.5733,467,0
+CTEX.US,D,20230330,000000,32.93,32.93,32.9037,32.9037,926,0
+CTEX.US,D,20230331,000000,33.7422,33.7422,33.7422,33.7422,92,0
+CTEX.US,D,20230403,000000,33.91,33.91,32.97,33.24,1251,0
+CTEX.US,D,20230404,000000,32.4801,32.62,32.4801,32.62,472,0
+CTEX.US,D,20230405,000000,32,32,31.5841,31.5841,511,0
+CTEX.US,D,20230406,000000,31.179,31.205,31.135,31.1454,615,0
+CTEX.US,D,20230410,000000,31.26,32.001,31.25,32.001,1059,0
+CTEX.US,D,20230411,000000,32.5695,32.5695,32.5695,32.5695,76,0
+CTEX.US,D,20230412,000000,32.43,32.43,32.06,32.06,912,0
+CTEX.US,D,20230413,000000,32.7131,32.7131,32.7131,32.7131,216,0
+CTEX.US,D,20230414,000000,32.2,32.2856,31.955,32.2856,1000,0
+CTEX.US,D,20230417,000000,33.1293,33.23,32.77,33.1389,1215,0
+CTEX.US,D,20230418,000000,32.885,32.885,32.885,32.885,117,0
+CTEX.US,D,20230419,000000,32.41,32.437,32.3257,32.437,505,0
+CTEX.US,D,20230420,000000,32.66,32.7095,32.57,32.57,550,0
+CTEX.US,D,20230421,000000,32.6518,32.6518,32.6518,32.6518,43,0
+CTEX.US,D,20230424,000000,32.7,32.7,32.7,32.7,174,0
+CTEX.US,D,20230425,000000,32.44,32.44,31.923,31.923,673,0
+CTEX.US,D,20230426,000000,30.3128,30.3128,30.3128,30.3128,75,0
+CTEX.US,D,20230427,000000,31.15,31.17,31.15,31.17,302,0
+CTEX.US,D,20230428,000000,30.89,31.4661,30.89,31.4661,520,0
+CTEX.US,D,20230501,000000,31.28,31.28,31.2035,31.2035,215,0
+CTEX.US,D,20230502,000000,30.09,30.1544,30.09,30.1544,655,0
+CTEX.US,D,20230503,000000,30.3,30.5,30.21,30.21,1523,0
+CTEX.US,D,20230504,000000,29.72,29.72,29.466,29.466,292,0
+CTEX.US,D,20230505,000000,30.62,30.65,30.62,30.65,338,0
+CTEX.US,D,20230508,000000,30.88,30.88,30.5702,30.5702,479,0
+CTEX.US,D,20230509,000000,30.25,30.3055,30.11,30.3055,616,0
+CTEX.US,D,20230510,000000,30.3038,30.3038,30.3038,30.3038,64,0
+CTEX.US,D,20230511,000000,30.4918,30.4918,30.4918,30.4918,168,0
+CTEX.US,D,20230512,000000,30.86,31.0887,30.73,31.0887,5749,0
+CTEX.US,D,20230515,000000,31.82,31.82,31.4971,31.4971,409,0
+CTEX.US,D,20230516,000000,31.0982,31.0982,30.5843,30.5843,288,0
+CTEX.US,D,20230517,000000,30.9554,31.1668,30.9554,31.1668,620,0
+CTEX.US,D,20230518,000000,30.99,31.1178,30.99,31.1178,108,0
+CTEX.US,D,20230519,000000,31.14,31.14,30.745,30.745,541,0
+CTEX.US,D,20230522,000000,31.7222,31.7222,31.7222,31.7222,82,0
+CTEX.US,D,20230523,000000,31.77,31.895,31.6702,31.6702,612,0
+CTEX.US,D,20230524,000000,31.04,31.08,31.04,31.08,1145,0
+CTEX.US,D,20230525,000000,30.99,30.99,30.99,30.99,101,0
+CTEX.US,D,20230526,000000,31.2893,31.2893,31.2893,31.2893,125,0
+CTEX.US,D,20230530,000000,31.3414,31.3414,31.3414,31.3414,31,0
+CTEX.US,D,20230531,000000,30.7343,30.7343,30.7343,30.7343,10,0
+CTEX.US,D,20230601,000000,31.63,31.63,31.39,31.39,270,0
+CTEX.US,D,20230602,000000,31.9475,32.0692,31.9475,32.0692,118,0
+CTEX.US,D,20230605,000000,31.8193,31.8193,31.8193,31.8193,122,0
+CTEX.US,D,20230606,000000,32.37,32.5,32.37,32.46,10743,0
+CTEX.US,D,20230607,000000,32.788,32.788,32.788,32.788,55,0
+CTEX.US,D,20230608,000000,32.77,32.77,32.6733,32.6733,296,0
+CTEX.US,D,20230609,000000,32.4014,32.4014,32.4014,32.4014,17,0
+CTEX.US,D,20230612,000000,32.3802,33.3959,32.3802,33.3959,347,0
+CTEX.US,D,20230613,000000,33.75,34.4,33.75,34.37,4555,0
+CTEX.US,D,20230614,000000,34.79,34.79,33.38,33.57,8468,0
+CTEX.US,D,20230615,000000,34.0853,34.0853,34.0853,34.0853,234,0
+CTEX.US,D,20230616,000000,34.42,34.42,33.72,33.8035,599,0
+CTEX.US,D,20230620,000000,32.59,33.05,32.59,33.05,1020,0
+CTEX.US,D,20230621,000000,32.9946,33.15,32.96,33.11,804,0
+CTEX.US,D,20230622,000000,32.75,32.79,32.72,32.72,1882,0
+CTEX.US,D,20230623,000000,31.92,31.94,31.92,31.94,309,0
+CTEX.US,D,20230626,000000,32.1348,32.1348,32.1348,32.1348,96,0
+CTEX.US,D,20230627,000000,32.84,32.97,32.84,32.97,200,0
+CTEX.US,D,20230628,000000,33.44,33.48,33.3225,33.48,904,0
+CTEX.US,D,20230629,000000,33.5271,33.5271,33.5271,33.5271,73,0
+CTEX.US,D,20230630,000000,34.04,34.04,34.04,34.04,303,0
+CTEX.US,D,20230703,000000,34.0944,34.0944,34.0944,34.0944,33,0
+CTEX.US,D,20230705,000000,34,34,33.4987,33.4987,468,0
+CTEX.US,D,20230706,000000,33.26,33.26,32.2045,32.2045,473,0
+CTEX.US,D,20230707,000000,32.99,32.99,32.99,32.99,248,0
+CTEX.US,D,20230710,000000,33.18,33.98,33.18,33.9645,209,0
+CTEX.US,D,20230711,000000,33.92,34.12,33.92,34.12,371,0
+CTEX.US,D,20230712,000000,34.81,34.81,34.56,34.56,579,0
+CTEX.US,D,20230713,000000,35.17,35.17,34.91,34.91,421,0
+CTEX.US,D,20230714,000000,33.98,33.98,33.9676,33.9676,244,0
+CTEX.US,D,20230717,000000,34.67,35.29,34.67,35.29,1354,0
+CTEX.US,D,20230718,000000,36.12,36.12,35.07,35.0741,829,0
+CTEX.US,D,20230719,000000,35.27,35.27,35.06,35.115,568,0
+CTEX.US,D,20230720,000000,34.87,34.87,34.35,34.403,854,0
+CTEX.US,D,20230721,000000,34.28,34.3175,34.1613,34.1613,341,0
+CTEX.US,D,20230724,000000,34.1301,34.37,34.1301,34.37,305,0
+CTEX.US,D,20230725,000000,34.1063,34.1063,34.1063,34.1063,10,0
+CTEX.US,D,20230726,000000,33.9215,34.1,33.81,34.1,470,0
+CTEX.US,D,20230727,000000,32.64,32.64,32.64,32.64,158,0
+CTEX.US,D,20230728,000000,32.64,32.64,32.2425,32.5687,725,0
+CTEX.US,D,20230731,000000,33.2,33.2,33.12,33.12,427,0
+CTEX.US,D,20230801,000000,32.9288,32.9288,32.9288,32.9288,99,0
+CTEX.US,D,20230802,000000,31.12,31.26,31.12,31.26,840,0
+CTEX.US,D,20230803,000000,31.1498,31.1498,31.1498,31.1498,8,0
+CTEX.US,D,20230804,000000,30.74,30.7597,30.74,30.7597,188,0
+CTEX.US,D,20230807,000000,30.4725,30.4725,30.4725,30.4725,10,0
+CTEX.US,D,20230808,000000,29.58,30.25,29.58,30.25,1457,0
+CTEX.US,D,20230809,000000,30.5,30.5001,30.2899,30.2899,905,0
+CTEX.US,D,20230810,000000,29.6801,29.7982,29.6801,29.7982,968,0
+CTEX.US,D,20230811,000000,29.17,29.53,29.16,29.4121,2216,0
+CTEX.US,D,20230814,000000,29,29.48,29,29.48,3196,0
+CTEX.US,D,20230815,000000,28.6813,28.6813,28.6813,28.6813,1,0
+CTEX.US,D,20230816,000000,28.27,28.27,28.0266,28.0266,379,0
+CTEX.US,D,20230817,000000,27.6013,27.6013,27.6013,27.6013,195,0
+CTEX.US,D,20230818,000000,27.7188,27.7705,27.7188,27.7705,919,0
+CTEX.US,D,20230821,000000,27.8,27.8,27.8,27.8,368,0
+CTEX.US,D,20230822,000000,27.5047,27.5047,27.5047,27.5047,28,0
+CTEX.US,D,20230823,000000,27.9,27.9,27.9,27.9,572,0
+CTEX.US,D,20230824,000000,27.167,27.167,27.167,27.167,197,0
+CTEX.US,D,20230825,000000,27.7602,27.7602,27.7602,27.7602,23,0
+CTEX.US,D,20230828,000000,28.103,28.103,28.103,28.103,83,0
+CTEX.US,D,20230829,000000,28.7874,29.1543,28.7874,29.1543,161,0
+CTEX.US,D,20230830,000000,28.8365,28.8365,28.8365,28.8365,25,0
+CTEX.US,D,20230831,000000,28.7797,28.7797,28.7797,28.7797,60,0
+CTEX.US,D,20230901,000000,29.44,29.44,29.2506,29.2506,1148,0
+CTEX.US,D,20230905,000000,28.8141,29,28.7389,28.7389,1190,0
+CTEX.US,D,20230906,000000,27.9739,27.9739,27.9739,27.9739,35,0
+CTEX.US,D,20230907,000000,27.395,27.4836,27.395,27.4836,1714,0
+CTEX.US,D,20230908,000000,27.2309,27.2309,27.2309,27.2309,29,0
+CTEX.US,D,20230911,000000,27.2799,27.337,27.2799,27.337,3490,0
+CTEX.US,D,20230912,000000,27.6927,27.6927,27.6927,27.6927,28,0
+CTEX.US,D,20230913,000000,27.61,27.61,27.006,27.006,820,0
+CTEX.US,D,20230914,000000,27.11,27.7935,27.11,27.7935,2547,0
+CTEX.US,D,20230915,000000,27.3376,27.3376,27.3376,27.3376,1,0
+CTEX.US,D,20230918,000000,27.26,27.26,26.5231,26.5231,337,0
+CTEX.US,D,20230919,000000,26.52,26.7039,26.52,26.7039,420,0
+CTEX.US,D,20230920,000000,26.4653,26.4653,26.4653,26.4653,157,0
+CTEX.US,D,20230921,000000,25.8512,25.8512,25.8512,25.8512,29,0
+CTEX.US,D,20230922,000000,26,26,25.5413,25.5413,1553,0
+CTEX.US,D,20230925,000000,25.36,25.5286,25.36,25.5286,170,0
+CTEX.US,D,20230926,000000,25.2396,25.2396,25.2396,25.2396,126,0
+CTEX.US,D,20230927,000000,25.53,25.53,25.18,25.18,1912,0
+CTEX.US,D,20230928,000000,25,25.29,25,25.2736,1466,0
+CTEX.US,D,20230929,000000,25.2528,25.2528,25.2528,25.2528,796,0
+CTEX.US,D,20231002,000000,24.535,24.5699,24.29,24.44,2214,0
+CTEX.US,D,20231003,000000,23.745,23.8177,23.745,23.8177,1303,0
+CTEX.US,D,20231004,000000,23.77,23.9421,23.77,23.9421,249,0
+CTEX.US,D,20231005,000000,23.89,23.89,23.19,23.19,1551,0
+CTEX.US,D,20231006,000000,23.96,24,23.8207,23.8207,480,0
+CTEX.US,D,20231009,000000,23.579,23.579,23.579,23.579,203,0
+CTEX.US,D,20231010,000000,24.8298,24.8298,24.8298,24.8298,1,0
+CTEX.US,D,20231011,000000,25.0256,25.0256,25.0256,25.0256,42,0
+CTEX.US,D,20231012,000000,24.2508,24.2508,24.2508,24.2508,99,0
+CTEX.US,D,20231013,000000,24.01,24.01,23.77,23.8421,407,0
+CTEX.US,D,20231016,000000,24.1763,24.1763,24.1763,24.1763,87,0
+CTEX.US,D,20231017,000000,24.695,24.695,24.616,24.616,526,0
+CTEX.US,D,20231018,000000,23.6104,23.6104,23.6104,23.6104,23,0
+CTEX.US,D,20231019,000000,23.285,23.285,22.9288,22.9288,376,0
+CTEX.US,D,20231020,000000,22.19,22.36,21.99,22.029,907,0
+CTEX.US,D,20231023,000000,21.9,21.9392,21.53,21.9392,469,0
+CTEX.US,D,20231024,000000,22.2591,22.2591,22.2591,22.2591,113,0
+CTEX.US,D,20231025,000000,22.01,22.01,21.61,21.61,1546,0
+CTEX.US,D,20231026,000000,21.73,21.85,21.6032,21.6032,889,0
+CTEX.US,D,20231027,000000,20.771,20.771,20.68,20.68,1431,0
+CTEX.US,D,20231030,000000,20.8436,20.845,20.77,20.77,4006,0
+CTEX.US,D,20231031,000000,21.02,21.3749,21.02,21.3749,850,0
+CTEX.US,D,20231101,000000,21.0519,21.197,20.9365,21.197,9441,0
+CTEX.US,D,20231102,000000,21.42,22.27,21.42,22.27,3992,0
+CTEX.US,D,20231103,000000,22.91,23.28,22.8801,22.8801,353,0
+CTEX.US,D,20231106,000000,22.48,22.48,22.18,22.383,363,0
+CTEX.US,D,20231107,000000,21.95,22.2086,21.95,22.2086,283,0
+CTEX.US,D,20231108,000000,22,22,21.5,21.5,1125,0
+CTEX.US,D,20231109,000000,21.67,21.67,21.1944,21.1944,938,0
+CTEX.US,D,20231110,000000,20.7,20.9195,20.7,20.9195,807,0
+CTEX.US,D,20231113,000000,20.9829,20.9829,20.8861,20.8861,227,0
+CTEX.US,D,20231114,000000,22.45,22.623,22.45,22.623,295,0
+CTEX.US,D,20231115,000000,22.69,23.12,22.69,22.9441,4845,0
+CTEX.US,D,20231116,000000,22.5075,22.5075,22.5075,22.5075,50,0
+CTEX.US,D,20231117,000000,22.21,22.6287,22.21,22.6287,776,0
+CTEX.US,D,20231120,000000,22.74,22.74,22.74,22.74,1119,0
+CTEX.US,D,20231121,000000,22.66,22.66,22.415,22.415,667,0
+CTEX.US,D,20231122,000000,22.4365,22.4365,22.4365,22.4365,34,0
+CTEX.US,D,20231124,000000,22.5,22.5,22.406,22.406,102,0
+CTEX.US,D,20231127,000000,22.0895,22.0895,22.0895,22.0895,1,0
+CTEX.US,D,20231128,000000,22.265,22.3746,22.25,22.3746,1308,0
+CTEX.US,D,20231129,000000,22.54,22.8154,22.54,22.8154,413,0
+CTEX.US,D,20231130,000000,22.88,22.8859,22.8253,22.8253,1983,0
+CTEX.US,D,20231201,000000,24.1055,24.1055,24.1055,24.1055,29,0
+CTEX.US,D,20231204,000000,24.44,24.44,24.33,24.36,468,0
+CTEX.US,D,20231205,000000,23.7784,23.7784,23.7784,23.7784,20,0
+CTEX.US,D,20231206,000000,23.9,23.9,23.3887,23.3887,1308,0
+CTEX.US,D,20231207,000000,23.42,23.42,23.38,23.38,1101,0
+CTEX.US,D,20231208,000000,23.4875,23.4875,23.26,23.26,1861,0
+CTEX.US,D,20231211,000000,23.17,23.49,23.17,23.4168,1244,0
+CTEX.US,D,20231212,000000,22.7295,22.8727,22.48,22.8727,932,0
+CTEX.US,D,20231213,000000,22.85,24.51,22.62,24.4723,3836,0
+CTEX.US,D,20231214,000000,25.19,26.95,25.19,26.55,5582,0
+CTEX.US,D,20231215,000000,26.7099,26.7099,26.5335,26.5906,2182,0
+CTEX.US,D,20231218,000000,26.15,26.15,25.26,25.5116,2504,0
+CTEX.US,D,20231219,000000,26.7266,26.7266,26.7266,26.7266,1709,0
+CTEX.US,D,20231220,000000,26.39,26.39,25.28,25.4404,4019,0
+CTEX.US,D,20231221,000000,26.31,26.35,26.06,26.35,3192,0
+CTEX.US,D,20231222,000000,26.56,26.99,26.56,26.98,4408,0
+CTEX.US,D,20231226,000000,27.2412,27.6756,27.2412,27.6756,1736,0
+CTEX.US,D,20231227,000000,27.66,27.98,27.64,27.7089,692,0
+CTEX.US,D,20231228,000000,27.7,27.92,27.6695,27.6695,1444,0
+CTEX.US,D,20231229,000000,27.1008,27.1008,27.1008,27.1008,43,0
+CTEX.US,D,20240102,000000,26.71,26.928,26.71,26.7637,231,0
+CTEX.US,D,20240103,000000,25.7399,25.7399,25.7399,25.7399,15,0
+CTEX.US,D,20240104,000000,25.5213,25.646,25,25.0204,949,0
+CTEX.US,D,20240105,000000,24.85,25.05,24.7377,24.7377,488,0
+CTEX.US,D,20240108,000000,24.83,24.83,24.7458,24.7458,314,0
+CTEX.US,D,20240109,000000,24.63,24.65,24.5302,24.5302,476,0
+CTEX.US,D,20240110,000000,24.4236,24.4236,24.4236,24.4236,4,0
+CTEX.US,D,20240111,000000,23.7739,23.7739,23.7739,23.7739,15,0
+CTEX.US,D,20240112,000000,23.52,23.52,23.36,23.36,338,0
+CTEX.US,D,20240116,000000,22.3352,22.3352,22.3352,22.3352,76,0
+CTEX.US,D,20240117,000000,21.92,21.92,21.868,21.868,320,0
+CTEX.US,D,20240118,000000,21.925,21.925,21.925,21.925,58,0
+CTEX.US,D,20240119,000000,21.72,21.9289,21.56,21.9289,2282,0
+CTEX.US,D,20240122,000000,22.7431,22.7431,22.7431,22.7431,367,0
+CTEX.US,D,20240123,000000,22.94,23.4122,22.93,23.4122,1178,0
+CTEX.US,D,20240124,000000,23.41,23.41,22.7189,22.7189,518,0
+CTEX.US,D,20240125,000000,23.0797,23.0797,23.0797,23.0797,24,0
+CTEX.US,D,20240126,000000,22.9202,22.9202,22.9202,22.9202,5,0
+CTEX.US,D,20240129,000000,22.5,23.4648,22.5,23.4648,229,0
+CTEX.US,D,20240130,000000,23.29,23.29,23.1629,23.1629,1298,0
+CTEX.US,D,20240131,000000,23.61,23.61,22.6935,22.6935,183,0
+CTEX.US,D,20240201,000000,23.6917,23.6917,23.6917,23.6917,45,0
+CTEX.US,D,20240202,000000,23.35,23.35,23.15,23.3312,818,0
+CTEX.US,D,20240205,000000,22.4242,22.43,22.21,22.43,494,0
+CTEX.US,D,20240206,000000,22.9019,22.9019,22.9019,22.9019,67,0
+CTEX.US,D,20240207,000000,23.5127,23.5127,23.5127,23.5127,40,0
+CTEX.US,D,20240208,000000,23.7762,23.7762,23.7762,23.7762,15,0
+CTEX.US,D,20240209,000000,23.84,24.525,23.84,24.525,143,0
+CTEX.US,D,20240212,000000,25.5236,25.6692,25.5236,25.6692,623,0
+CTEX.US,D,20240213,000000,24.55,24.55,23.77,23.9348,1463,0
+CTEX.US,D,20240214,000000,25.1787,25.1787,25.1787,25.1787,18,0
+CTEX.US,D,20240215,000000,25.55,25.55,25.4865,25.4865,119,0
+CTEX.US,D,20240216,000000,24.8606,24.8606,24.8606,24.8606,90,0
+CTEX.US,D,20240220,000000,24.1026,24.1026,24.1026,24.1026,44,0
+CTEX.US,D,20240221,000000,23.477,23.6529,23.477,23.6529,201,0
+CTEX.US,D,20240222,000000,22.7833,22.7833,22.7833,22.7833,52,0
+CTEX.US,D,20240223,000000,22.6751,22.6751,22.6751,22.6751,109,0
+CTEX.US,D,20240226,000000,22.8085,22.8085,22.8085,22.8085,7,0
+CTEX.US,D,20240227,000000,22.86,23.2722,22.86,23.2722,10820,0
+CTEX.US,D,20240228,000000,22.9748,22.9748,22.9748,22.9748,141,0
+CTEX.US,D,20240229,000000,22.97,22.97,22.97,22.97,121,0
+CTEX.US,D,20240301,000000,22.92,23.4259,22.92,23.4259,337,0
+CTEX.US,D,20240304,000000,23.2875,23.2875,23.2875,23.2875,60,0
+CTEX.US,D,20240305,000000,22.8531,22.8531,22.8531,22.8531,82,0
+CTEX.US,D,20240306,000000,23.275,23.298,23.275,23.298,264,0
+CTEX.US,D,20240307,000000,23.4771,23.4771,23.4771,23.4771,77,0
+CTEX.US,D,20240308,000000,23.725,23.725,23.725,23.725,79,0
+CTEX.US,D,20240311,000000,23.2973,23.2973,23.2973,23.2973,91,0
+CTEX.US,D,20240312,000000,22.7396,22.8696,22.7396,22.8696,689,0
+CTEX.US,D,20240313,000000,22.3886,22.3886,22.3886,22.3886,157,0
+CTEX.US,D,20240314,000000,21.6017,21.6969,21.6017,21.6969,307,0
+CTEX.US,D,20240315,000000,21.9354,21.9354,21.9354,21.9354,12,0
+CTEX.US,D,20240318,000000,21.9486,21.9486,21.9486,21.9486,14,0
+CTEX.US,D,20240319,000000,22.04,22.04,21.9646,21.9646,371,0
+CTEX.US,D,20240320,000000,22.63,22.63,22.63,22.63,112,0
+CTEX.US,D,20240321,000000,22.9829,22.9829,22.9829,22.9829,143,0
+CTEX.US,D,20240322,000000,22.88,22.88,22.4891,22.4891,736,0
+CTEX.US,D,20240325,000000,22.303,22.303,22.303,22.303,23,0
+CTEX.US,D,20240326,000000,22.2,22.2,22.1873,22.1873,175,0
+CTEX.US,D,20240327,000000,23.2929,23.2929,23.2929,23.2929,27,0
+CTEX.US,D,20240328,000000,23.4103,23.4103,23.4103,23.4103,90,0
+CTEX.US,D,20240401,000000,23.59,23.59,23.3973,23.3973,515,0
+CTEX.US,D,20240402,000000,22.5854,22.5854,22.5854,22.5854,12,0
+CTEX.US,D,20240403,000000,22.7877,22.7877,22.7877,22.7877,92,0
+CTEX.US,D,20240404,000000,22.94,23.145,22.6686,22.6686,2381,0
+CTEX.US,D,20240405,000000,22.565,22.565,22.4755,22.4755,289,0
+CTEX.US,D,20240408,000000,22.6149,22.6149,22.6149,22.6149,22,0
+CTEX.US,D,20240409,000000,23,23.1901,22.83,23.1901,2630,0
+CTEX.US,D,20240410,000000,22.311,22.4448,22.311,22.4448,286,0
+CTEX.US,D,20240411,000000,22.3498,22.3498,22.3498,22.3498,61,0
+CTEX.US,D,20240412,000000,21.5606,21.5606,21.5606,21.5606,32,0
+CTEX.US,D,20240415,000000,20.8597,20.8597,20.8597,20.8597,60,0
+CTEX.US,D,20240416,000000,20.5381,20.5381,20.5381,20.5381,113,0
+CTEX.US,D,20240417,000000,20.5633,20.5633,20.5633,20.5633,136,0
+CTEX.US,D,20240418,000000,20.191,20.191,20.191,20.191,166,0
+CTEX.US,D,20240419,000000,19.96,19.96,19.8,19.8,547,0
+CTEX.US,D,20240422,000000,20,20,20,20,74,0
+CTEX.US,D,20240423,000000,19.89,20.4378,19.89,20.4378,195,0
+CTEX.US,D,20240424,000000,20.2716,20.2716,20.2716,20.2716,51,0
+CTEX.US,D,20240425,000000,19.9784,19.9784,19.9784,19.9784,3,0
+CTEX.US,D,20240426,000000,20.6561,20.6561,20.6561,20.6561,8,0
+CTEX.US,D,20240429,000000,21.0902,21.0902,21.0902,21.0902,16,0
+CTEX.US,D,20240430,000000,20.7208,20.7208,20.7208,20.7208,47,0
+CTEX.US,D,20240501,000000,20.5786,20.5786,20.5786,20.5786,19,0
+CTEX.US,D,20240502,000000,21.126,21.126,21.126,21.126,25,0
+CTEX.US,D,20240503,000000,21.89,21.966,21.89,21.966,520,0
+CTEX.US,D,20240506,000000,22.04,22.28,22.04,22.2066,547,0
+CTEX.US,D,20240507,000000,22.0665,22.0665,22.0665,22.0665,69,0
+CTEX.US,D,20240508,000000,21.8084,21.8084,21.8084,21.8084,12,0
+CTEX.US,D,20240509,000000,22.153,22.153,22.153,22.153,19,0
+CTEX.US,D,20240510,000000,21.6194,21.6194,21.6194,21.6194,2,0
+CTEX.US,D,20240513,000000,22.045,22.045,22.045,22.045,23,0
+CTEX.US,D,20240514,000000,23.45,23.45,23.45,23.45,66,0
+CTEX.US,D,20240515,000000,23.0001,23.0001,23.0001,23.0001,69,0
+CTEX.US,D,20240516,000000,22.8502,22.8502,22.8502,22.8502,98,0
+CTEX.US,D,20240517,000000,22.4045,22.4045,22.4045,22.4045,162,0
+CTEX.US,D,20240520,000000,22.415,22.415,22.415,22.415,15,0
+CTEX.US,D,20240521,000000,22.33,22.8737,22.33,22.8737,420,0
+CTEX.US,D,20240522,000000,24.3981,24.3981,24.3981,24.3981,77,0
+CTEX.US,D,20240523,000000,23.4707,23.4707,23.4707,23.4707,43,0
+CTEX.US,D,20240524,000000,24.4537,24.4537,24.4537,24.4537,14,0
+CTEX.US,D,20240528,000000,24.89,24.89,24.6215,24.6215,156,0
+CTEX.US,D,20240529,000000,24.22,24.5749,24.22,24.5749,107,0
+CTEX.US,D,20240530,000000,24.9922,24.9922,24.9922,24.9922,29,0
+CTEX.US,D,20240531,000000,25.0777,25.0777,25.0777,25.0777,16,0
+CTEX.US,D,20240603,000000,24.8401,24.8401,24.8401,24.8401,3,0
+CTEX.US,D,20240604,000000,24.265,24.265,24.265,24.265,7,0
+CTEX.US,D,20240605,000000,24.9407,24.9407,24.9407,24.9407,18,0
+CTEX.US,D,20240606,000000,24.4947,24.4947,24.4947,24.4947,1,0
+CTEX.US,D,20240607,000000,23.81,23.81,23.61,23.767,348,0
+CTEX.US,D,20240610,000000,24.235,24.235,24.235,24.235,56,0
+CTEX.US,D,20240611,000000,24.3743,24.3743,24.3743,24.3743,34,0
+CTEX.US,D,20240612,000000,24.7198,24.7198,24.7198,24.7198,13,0
+CTEX.US,D,20240613,000000,24.3379,24.3379,24.3379,24.3379,9,0
+CTEX.US,D,20240614,000000,23.5008,23.5008,23.5008,23.5008,63,0
+CTEX.US,D,20240617,000000,23.3218,23.3218,23.3218,23.3218,33,0
+CTEX.US,D,20240618,000000,23.6439,23.6439,23.6439,23.6439,18,0
+CTEX.US,D,20240620,000000,23.1304,23.1304,23.1304,23.1304,37,0
+CTEX.US,D,20240621,000000,22.9619,22.9619,22.9619,22.9619,27,0
+CTEX.US,D,20240624,000000,22.7248,22.7248,22.7248,22.7248,48,0
+CTEX.US,D,20240625,000000,22.0803,22.0803,22.0803,22.0803,12,0
+CTEX.US,D,20240626,000000,21.9837,21.9837,21.9837,21.9837,38,0
+CTEX.US,D,20240627,000000,22.4632,22.4632,22.4632,22.4632,16,0
+CTEX.US,D,20240628,000000,21.5569,21.5569,21.5569,21.5569,66,0
+CTEX.US,D,20240701,000000,21.15,21.15,20.9149,20.9149,647,0
+CTEX.US,D,20240702,000000,20.8753,20.8753,20.8753,20.8753,39,0
+CTEX.US,D,20240703,000000,21.7731,21.7731,21.7731,21.7731,31,0
+CTEX.US,D,20240705,000000,21.5741,21.5741,21.5741,21.5741,10,0
+CTEX.US,D,20240708,000000,22.1207,22.1207,22.1207,22.1207,54,0
+CTEX.US,D,20240709,000000,22.244,22.244,22.244,22.244,6,0
+CTEX.US,D,20240710,000000,22.5913,22.5913,22.5913,22.5913,6,0
+CTEX.US,D,20240711,000000,23.6993,23.6993,23.6993,23.6993,18,0
+CTEX.US,D,20240712,000000,24.5219,24.5219,24.5219,24.5219,78,0
+CTEX.US,D,20240715,000000,23.7124,23.7124,23.7124,23.7124,258,0
+CTEX.US,D,20240716,000000,24.0249,24.888,24.0249,24.888,432,0
+CTEX.US,D,20240717,000000,24.71,24.71,23.99,24.0494,4241,0
+CTEX.US,D,20240718,000000,23.2946,23.2946,23.2946,23.2946,39,0
+CTEX.US,D,20240719,000000,23.0999,23.0999,22.49,22.6425,582,0
+CTEX.US,D,20240722,000000,22.85,23.1122,22.85,23.1122,651,0
+CTEX.US,D,20240723,000000,23.2696,23.2696,23.2696,23.2696,5,0
+CTEX.US,D,20240724,000000,22.8138,22.8138,22.8138,22.8138,200,0
+CTEX.US,D,20240725,000000,23.35,23.35,22.9322,22.9322,472,0
+CTEX.US,D,20240726,000000,23.4452,23.4452,23.4452,23.4452,14,0
+CTEX.US,D,20240729,000000,23.44,23.44,22.8993,22.8993,117,0
+CTEX.US,D,20240730,000000,22.4547,22.4547,22.4547,22.4547,52,0
+CTEX.US,D,20240731,000000,22.9133,22.9133,22.9133,22.9133,20,0
+CTEX.US,D,20240801,000000,23.28,23.28,22.3917,22.3917,4195,0
+CTEX.US,D,20240802,000000,21.0909,21.0909,21.0909,21.0909,103,0
+CTEX.US,D,20240805,000000,20.4504,20.4504,20.4504,20.4504,80,0
+CTEX.US,D,20240806,000000,20.4044,20.4044,20.4044,20.4044,13,0
+CTEX.US,D,20240807,000000,20.0733,20.0733,20.0733,20.0733,14,0
+CTEX.US,D,20240808,000000,20.32,20.6104,20.14,20.6104,235,0
+CTEX.US,D,20240809,000000,20.2975,20.2975,20.2975,20.2975,35,0
+CTEX.US,D,20240812,000000,19.9432,19.9432,19.9432,19.9432,47,0
+CTEX.US,D,20240813,000000,20.9448,20.9448,20.9448,20.9448,21,0
+CTEX.US,D,20240814,000000,20.6118,20.6118,20.6118,20.6118,120,0
+CTEX.US,D,20240815,000000,20.86,21.24,20.86,21.24,323,0
+CTEX.US,D,20240816,000000,21.2813,21.2813,21.2813,21.2813,21,0
+CTEX.US,D,20240819,000000,21.9156,21.9156,21.9156,21.9156,53,0
+CTEX.US,D,20240820,000000,21.398,21.398,21.398,21.398,9,0
+CTEX.US,D,20240821,000000,21.7498,21.7498,21.7498,21.7498,2,0
+CTEX.US,D,20240822,000000,21.2161,21.28,21.11,21.1878,669,0
+CTEX.US,D,20240823,000000,22.08,22.3879,22.08,22.3879,420,0
+CTEX.US,D,20240826,000000,22.2988,22.2988,22.2988,22.2988,20,0
+CTEX.US,D,20240827,000000,22.0125,22.0125,22.0019,22.0019,1117,0
+CTEX.US,D,20240828,000000,21.5799,21.5799,21.5799,21.5799,15,0
+CTEX.US,D,20240829,000000,21.7522,21.7522,21.7522,21.7522,10,0
+CTEX.US,D,20240830,000000,22.0635,22.0635,22.0635,22.0635,16,0
+CTEX.US,D,20240903,000000,20.9347,20.9347,20.9347,20.9347,13,0
+CTEX.US,D,20240904,000000,21.4265,21.4265,21.4265,21.4265,31,0
+CTEX.US,D,20240905,000000,21.1823,21.1823,21.1823,21.1823,20,0
+CTEX.US,D,20240906,000000,20.5258,20.5258,20.5258,20.5258,23,0
+CTEX.US,D,20240909,000000,20.47,20.48,20.4487,20.4487,796,0
+CTEX.US,D,20240910,000000,20.53,20.7614,20.52,20.7614,506,0
+CTEX.US,D,20240911,000000,21.774,21.774,21.774,21.774,85,0
+CTEX.US,D,20240912,000000,21.6625,21.6625,21.6625,21.6625,15,0
+CTEX.US,D,20240913,000000,21.86,22.1795,21.86,22.1795,633,0
+CTEX.US,D,20240916,000000,22.2078,22.2078,22.2078,22.2078,11,0
+CTEX.US,D,20240917,000000,22.65,22.7801,22.65,22.7801,122,0
+CTEX.US,D,20240918,000000,23.44,23.44,22.7492,22.7492,148,0
+CTEX.US,D,20240919,000000,22.86,22.8601,22.7863,22.7863,212,0
+CTEX.US,D,20240920,000000,22.4376,22.4376,22.4376,22.4376,14,0
+CTEX.US,D,20240923,000000,22.49,22.6165,22.49,22.6165,307,0
+CTEX.US,D,20240924,000000,22.75,22.8,22.75,22.8,291,0
+CTEX.US,D,20240925,000000,22.1929,22.1929,22.1929,22.1929,2,0
+CTEX.US,D,20240926,000000,22.7043,22.7043,22.7043,22.7043,59,0
+CTEX.US,D,20240927,000000,22.84,23.1893,22.84,23.1893,334,0
+CTEX.US,D,20241001,000000,22.52,22.52,22.52,22.52,143,0
+CTEX.US,D,20241002,000000,22.15,22.3386,22.15,22.3386,288,0
+CTEX.US,D,20241003,000000,21.87,21.9396,21.87,21.9396,150,0
+CTEX.US,D,20241004,000000,22.462,22.462,22.462,22.462,8,0
+CTEX.US,D,20241007,000000,22.6044,22.6044,22.6044,22.6044,28,0
+CTEX.US,D,20241008,000000,21.8629,21.8629,21.8629,21.8629,162,0
+CTEX.US,D,20241009,000000,22.0055,22.0055,22.0055,22.0055,4,0
+CTEX.US,D,20241010,000000,21.27,21.27,21.18,21.1852,312,0
+CTEX.US,D,20241011,000000,21.19,21.63,21.18,21.56,91642,0
+CTEX.US,D,20241014,000000,21.57,21.6992,21.57,21.6992,90343,0
+CTEX.US,D,20241015,000000,21.12,21.17,21.12,21.1291,2216,0
+CTEX.US,D,20241016,000000,21.6329,21.6329,21.6329,21.6329,88,0
+CTEX.US,D,20241017,000000,21.0046,21.0046,21.0046,21.0046,305,0
+CTEX.US,D,20241018,000000,21.1489,21.1489,21.1489,21.1489,1,0
+CTEX.US,D,20241021,000000,20.8427,20.8427,20.8427,20.8427,70,0
+CTEX.US,D,20241022,000000,20.7525,20.7525,20.7525,20.7525,9,0
+CTEX.US,D,20241023,000000,20.3269,20.3269,20.3269,20.3269,7,0
+CTEX.US,D,20241024,000000,20.7955,20.7955,20.7955,20.7955,174,0
+CTEX.US,D,20241025,000000,21.1826,21.1826,21.1826,21.1826,62,0
+CTEX.US,D,20241028,000000,21.9819,21.9819,21.9819,21.9819,28,0
+CTEX.US,D,20241029,000000,21.2711,21.2711,21.2711,21.2711,12,0
+CTEX.US,D,20241030,000000,21.285,21.285,21.285,21.285,14,0
+CTEX.US,D,20241031,000000,21.5521,21.5521,21.5521,21.5521,35,0
+CTEX.US,D,20241101,000000,21.94,21.94,21.84,21.8465,4050,0
+CTEX.US,D,20241104,000000,22.01,22.519,22.01,22.519,9242,0
+CTEX.US,D,20241105,000000,23.2021,23.2021,23.2021,23.2021,33,0
+CTEX.US,D,20241106,000000,21.2,21.26,20.982,21.2307,4389,0
+CTEX.US,D,20241107,000000,21.4567,21.4567,21.4324,21.4324,272,0
+CTEX.US,D,20241108,000000,21.3285,21.4353,21.21,21.4353,472,0
+CTEX.US,D,20241112,000000,21.0184,21.0184,20.947,20.947,391,0
+CTEX.US,D,20241114,000000,20.97,21.2575,20.87,21.2575,645,0
+CTEX.US,D,20241115,000000,21.33,21.33,20.9266,20.9266,392,0
+CTEX.US,D,20241118,000000,21.2,21.2,21.06,21.06,1353,0
+CTEX.US,D,20241119,000000,21.15,21.15,21.1039,21.1039,823,0
+CTEX.US,D,20241120,000000,21.66,21.66,21.66,21.66,312,0
+CTEX.US,D,20241121,000000,21.855,21.88,21.55,21.6702,677,0
+CTEX.US,D,20241122,000000,22.2634,22.3425,22.24,22.3425,2144,0
+CTEX.US,D,20241125,000000,22.75,23,22.67,22.9489,3512,0
+CTEX.US,D,20241127,000000,22.8023,22.8023,22.62,22.62,1374,0
+CTEX.US,D,20241204,000000,22.105,22.2086,22.105,22.2086,260,0
+CTEX.US,D,20241205,000000,22.11,22.11,22.008,22.008,649,0
+CTEX.US,D,20241209,000000,22.79,22.8,22.6466,22.6466,390,0
+CTEX.US,D,20241210,000000,22.2,22.2,22.0464,22.0464,823,0
+CTEX.US,D,20241211,000000,21.9,22.24,21.9,22.1598,1159,0
+CTEX.US,D,20241213,000000,21.63,21.7666,21.63,21.7666,142,0
+CTEX.US,D,20241219,000000,21,21.05,20.5123,20.5123,1020,0
+CTEX.US,D,20241220,000000,20.7,21.4466,20.7,21.4466,530,0
+CTEX.US,D,20241223,000000,21.41,21.8596,21.41,21.8596,655,0
+CTEX.US,D,20241224,000000,22.13,22.13,22.0588,22.0588,236,0
+CTEX.US,D,20241226,000000,21.93,22.25,21.93,22.2277,1791,0
+CTEX.US,D,20241227,000000,21.9,22.06,21.9,21.9704,548,0
+CTEX.US,D,20241230,000000,21.46,21.829,21.46,21.829,193,0
+CTEX.US,D,20241231,000000,21.76,21.84,21.4607,21.4607,260,0
+CTEX.US,D,20250102,000000,22.57,22.6367,21.64,22.6367,881,0
+CTEX.US,D,20250103,000000,23.25,23.37,23.25,23.3527,1412,0
+CTEX.US,D,20250106,000000,24.19,24.506,23.8023,23.8023,2046,0
+CTEX.US,D,20250107,000000,24.2,24.48,24.1017,24.1017,557,0
+CTEX.US,D,20250108,000000,22.89,22.9376,22.89,22.9376,437,0
+CTEX.US,D,20250110,000000,21.97,22.2658,21.97,22.2658,499,0
+CTEX.US,D,20250114,000000,22.74,22.75,21.8489,21.8489,1022,0
+CTEX.US,D,20250116,000000,22.12,22.5654,22.12,22.5654,205,0
+CTEX.US,D,20250121,000000,21.86,22.32,21.86,21.9766,499,0
+CTEX.US,D,20250122,000000,21.67,21.67,21.3676,21.3676,112,0
+CTEX.US,D,20250123,000000,21.605,22.0858,21.605,22.0858,380,0
+CTEX.US,D,20250124,000000,22.5,22.5,22.2819,22.2819,1126,0
+CTEX.US,D,20250128,000000,20.56,20.7927,20.56,20.7927,4897,0
+CTEX.US,D,20250129,000000,20.92,21.2,20.92,20.9662,315,0
+CTEX.US,D,20250131,000000,21.69,21.73,21.3682,21.3682,301,0
+CTEX.US,D,20250204,000000,21.29,21.47,21.29,21.357,511,0
+CTEX.US,D,20250205,000000,21.35,21.35,20.9851,20.9851,120,0
+CTEX.US,D,20250206,000000,21.39,21.7181,21.39,21.7181,202,0
+CTEX.US,D,20250211,000000,20.93,21.02,20.5403,20.5403,382,0
+CTEX.US,D,20250212,000000,20.51,20.52,20.4508,20.4508,1617,0
+CTEX.US,D,20250213,000000,20.71,20.9576,20.7,20.9576,564,0
+CTEX.US,D,20250214,000000,21.1,21.1,21.02,21.0876,1116,0
+CTEX.US,D,20250218,000000,21.17,21.4739,21.17,21.4739,373,0
+CTEX.US,D,20250219,000000,21.85,21.85,21.7764,21.7764,481,0
+CTEX.US,D,20250220,000000,21.26,21.6313,21.26,21.6313,1158,0
+CTEX.US,D,20250224,000000,20.4,20.57,20.4,20.57,405,0
+CTEX.US,D,20250225,000000,20.15,20.29,20.15,20.2598,458,0
+CTEX.US,D,20250226,000000,21.05,21.05,20.63,20.6323,1272,0
+CTEX.US,D,20250227,000000,20.49,20.53,20.0008,20.0008,759,0
+CTEX.US,D,20250228,000000,19.58,19.58,19.4336,19.4336,506,0
+CTEX.US,D,20250303,000000,18.89,19.23,18.0853,18.0853,966,0
+CTEX.US,D,20250304,000000,17.84,18.4734,17.84,18.4734,408,0
+CTEX.US,D,20250305,000000,18.62,18.9847,18.62,18.9847,299,0
+CTEX.US,D,20250306,000000,18.71,18.71,18.5747,18.5747,231,0
+CTEX.US,D,20250307,000000,18.97,18.9791,18.97,18.9791,169,0
+CTEX.US,D,20250310,000000,18.69,18.69,18.3706,18.3706,365,0
+CTEX.US,D,20250311,000000,18.54,18.54,18.06,18.4591,399,0
+CTEX.US,D,20250312,000000,18.36,18.42,18.36,18.4029,237,0
+CTEX.US,D,20250313,000000,18.44,18.47,18.2178,18.2178,235,0
+CTEX.US,D,20250314,000000,18.59,18.6133,18.55,18.6133,274,0
+CTEX.US,D,20250317,000000,18.86,19.0635,18.82,19.0635,297,0
+CTEX.US,D,20250318,000000,18.59,18.7207,18.59,18.7207,244,0
+CTEX.US,D,20250319,000000,18.97,19.186,18.97,19.186,314,0
+CTEX.US,D,20250320,000000,19.26,19.26,19.0091,19.0091,206,0
+CTEX.US,D,20250321,000000,18.65,18.7244,18.64,18.7244,208,0
+CTEX.US,D,20250324,000000,19.19,19.19,18.789,18.789,247,0
+CTEX.US,D,20250325,000000,18.77,18.77,18.7672,18.7672,241,0
+CTEX.US,D,20250326,000000,18.66,18.66,18.1999,18.1999,258,0
+CTEX.US,D,20250327,000000,18.06,18.12,17.9638,17.9638,402,0
+CTEX.US,D,20250328,000000,17.51,17.6137,17.51,17.6137,565,0
+CTEX.US,D,20250331,000000,17.14,17.3989,17.14,17.3989,303,0
+CTEX.US,D,20250401,000000,17.01,17.6521,17.01,17.6521,417,0
+CTEX.US,D,20250402,000000,17.64,17.8944,17.63,17.8944,459,0
+CTEX.US,D,20250403,000000,17.02,17.02,16.74,16.8545,433,0
+CTEX.US,D,20250404,000000,15.97,16.1135,15.34,16.1135,1012,0
+CTEX.US,D,20250407,000000,16.28,16.69,15.9703,15.9897,1375,0
+CTEX.US,D,20250408,000000,16.39,16.39,15.11,15.11,1269,0
+CTEX.US,D,20250409,000000,15.14,16.7909,15.14,16.7909,883,0
+CTEX.US,D,20250410,000000,15.41,15.7062,15.41,15.7062,679,0
+CTEX.US,D,20250411,000000,15.62,16.2929,15.62,16.2929,165,0
+CTEX.US,D,20250415,000000,16.8,16.8,16.575,16.575,267,0
+CTEX.US,D,20250416,000000,16.49,16.49,16.3689,16.3689,191,0
+CTEX.US,D,20250417,000000,16.28,16.4043,16.28,16.4043,203,0
+CTEX.US,D,20250421,000000,15.8,15.8407,15.61,15.8407,289,0
+CTEX.US,D,20250422,000000,16.43,16.5,16.43,16.4581,548,0
+CTEX.US,D,20250423,000000,16.86,16.86,16.4406,16.4406,528,0
+CTEX.US,D,20250424,000000,16.78,16.9969,16.78,16.9969,664,0
+CTEX.US,D,20250425,000000,17.2,17.6379,17.19,17.6379,417,0
+CTEX.US,D,20250428,000000,17.89,17.89,17.8011,17.8011,190,0
+CTEX.US,D,20250429,000000,17.48,17.6678,17.48,17.6678,250,0
+CTEX.US,D,20250430,000000,16.8782,17.1254,16.8782,17.1254,711,0
+CTEX.US,D,20250501,000000,17.27,17.3611,17.27,17.3611,110,0
+CTEX.US,D,20250506,000000,17.72,17.72,17.6307,17.6307,187,0
+CTEX.US,D,20250507,000000,18.29,18.29,18.2809,18.2809,133,0
+CTEX.US,D,20250512,000000,20.54,20.54,20.4919,20.4919,168,0
+CTEX.US,D,20250513,000000,21.471,21.62,20.92,21.33,2920,0
+CTEX.US,D,20250514,000000,21.304,21.4453,21.304,21.4453,163,0
+CTEX.US,D,20250520,000000,20.905,20.9256,20.905,20.9256,2453,0
+CTEX.US,D,20250521,000000,20.5,20.5,20.26,20.2663,344,0
+CTEX.US,D,20250522,000000,18.67,19.35,18.67,19.3192,1483,0
+CTEX.US,D,20250529,000000,19.58,19.58,19.2276,19.2276,402,0
+CTEX.US,D,20250530,000000,19.15,19.2596,19.15,19.2596,267,0
+CTEX.US,D,20250602,000000,18.955,18.9678,18.955,18.9678,245,0
+CTEX.US,D,20250603,000000,19.51,19.7844,19.51,19.7844,613,0
+CTEX.US,D,20250610,000000,20.71,20.8361,20.69,20.8361,15810,0
+CTEX.US,D,20250617,000000,19.67,19.8575,19.65,19.8575,685,0
+CTEX.US,D,20250625,000000,20.37,20.41,20.37,20.3919,598,0
+CTEX.US,D,20250707,000000,23.28,23.28,23.1757,23.1757,275,0
+CTEX.US,D,20250716,000000,22.9872,22.9872,22.9863,22.9863,314,0
+CTEX.US,D,20250721,000000,24,24.11,23.7411,23.7411,8329,0
+CTEX.US,D,20250722,000000,24.25,24.5591,23.89,24.5591,1355,0
+CTEX.US,D,20250731,000000,24.2,24.6,23.95,24.1736,1177,0
+CTEX.US,D,20250804,000000,23.85,24.1522,23.85,23.9964,523,0
+CTEX.US,D,20250806,000000,23.88,23.9716,23.88,23.9716,284,0
+CTEX.US,D,20250808,000000,24.2015,24.2015,24.0987,24.0987,491,0
+CTEX.US,D,20250811,000000,24.26,24.26,24.0557,24.0557,136,0
+CTEX.US,D,20250812,000000,24.29,24.3088,24.29,24.3088,666,0
+CTEX.US,D,20250813,000000,24.89,24.89,24.7316,24.7316,155,0
+CTEX.US,D,20250814,000000,24.0599,24.3288,24.0599,24.3288,120,0
+CTEX.US,D,20250815,000000,25.31,26.06,25,25.5097,1385,0
+CTEX.US,D,20250818,000000,25.87,26.46,25.87,26.4165,4269,0
+CTEX.US,D,20250819,000000,26.1132,26.17,25.9,25.9,452,0
+CTEX.US,D,20250820,000000,25.8518,25.94,25.7914,25.7914,535,0
+CTEX.US,D,20250821,000000,25.22,25.22,25.1583,25.1583,111,0
+CTEX.US,D,20250825,000000,26.48,26.5801,26.4205,26.5801,4779,0
+CTEX.US,D,20250827,000000,26.681,26.681,26.5217,26.5217,206,0
+CTEX.US,D,20250828,000000,26.75,26.75,26.705,26.705,502,0
+CTEX.US,D,20250902,000000,26.33,26.46,26.27,26.3739,5496,0
+CTEX.US,D,20250908,000000,27.35,27.35,27.1646,27.1646,333,0
+CTEX.US,D,20250912,000000,27.69,27.7311,27.69,27.7311,391,0
+CTEX.US,D,20250915,000000,28.337,28.36,28.257,28.3022,1844,0
+CTEX.US,D,20250916,000000,28.51,28.6748,28.3506,28.6748,851,0
+CTEX.US,D,20250917,000000,28.85,29.2105,28.84,29.2105,1672,0
+CTEX.US,D,20250918,000000,29.3254,29.7441,29.21,29.7441,1211,0
+CTEX.US,D,20250919,000000,30.42,30.46,30.17,30.2863,1625,0
+CTEX.US,D,20250923,000000,31.0957,31.13,29.91,29.9747,1175,0
+CTEX.US,D,20250924,000000,29.998,30.77,29.998,30.3024,1210,0
+CTEX.US,D,20250925,000000,29.51,30.3589,29.51,30.3589,420,0
+CTEX.US,D,20250926,000000,30.36,30.5,30.2,30.389,2279,0
+CTEX.US,D,20250929,000000,30.76,30.89,30.53,30.6673,3305,0
+CTEX.US,D,20250930,000000,30.47,30.9854,30.47,30.9221,355,0
+CTEX.US,D,20251001,000000,31.89,32.4749,31.05,32.4749,826,0
+CTEX.US,D,20251002,000000,32.8296,32.92,32.6037,32.6037,796,0
+CTEX.US,D,20251003,000000,33.24,33.54,32.87,32.9885,3222,0
+CTEX.US,D,20251006,000000,33.8248,33.99,33.6142,33.6142,3912,0
+CTEX.US,D,20251007,000000,33.8,33.8,32.8405,32.91,4165,0
+CTEX.US,D,20251008,000000,33.478,33.771,32.99,33.7698,1054,0
+CTEX.US,D,20251009,000000,33.79,34.44,33.65,34.3882,17640,0
+CTEX.US,D,20251010,000000,34.22,34.22,32.4229,32.4229,1187,0
+CTEX.US,D,20251013,000000,35.26,35.5777,34.9401,35.1969,4692,0
+CTEX.US,D,20251014,000000,34.78,37.1651,34.78,36.6608,2024,0
+CTEX.US,D,20251015,000000,38.4436,39.05,37.6099,38.2698,12123,0
+CTEX.US,D,20251016,000000,38.49,38.49,36.73,36.8775,2236,0
+CTEX.US,D,20251017,000000,36.51,36.51,35.57,35.9205,2470,0
+CTEX.US,D,20251020,000000,36.98,36.98,36.33,36.4192,6786,0
+CTEX.US,D,20251021,000000,35.656,36.3254,35.51,35.7872,1590,0
+CTEX.US,D,20251022,000000,35.6,35.6,32.96,34.1618,4172,0
+CTEX.US,D,20251023,000000,34.68,34.68,34.25,34.601,1239,0
+CTEX.US,D,20251024,000000,36.01,36.42,36.01,36.163,1466,0
+CTEX.US,D,20251027,000000,36.38,36.64,36.3481,36.3481,4078,0
+CTEX.US,D,20251028,000000,36.36,36.4934,36.0463,36.0463,3660,0
+CTEX.US,D,20251029,000000,37,38.63,36.96,37.79,7857,0
+CTEX.US,D,20251030,000000,36.6256,37.54,36.6256,36.6592,6035,0
+CTEX.US,D,20251031,000000,37.93,38.4799,37.36,38.39,6444,0
+CTEX.US,D,20251103,000000,38.4959,39.01,38.48,38.53,10957,0
+CTEX.US,D,20251104,000000,37.85,37.85,36.5837,36.5837,7031,0
+CTEX.US,D,20251105,000000,37.25,39.63,37.25,39.06,15620,0
+CTEX.US,D,20251106,000000,39.08,39.55,37.5505,37.9157,12229,0
+CTEX.US,D,20251107,000000,36.674,38.49,35.84,38.3067,8393,0
+CTEX.US,D,20251110,000000,39.591,41.02,39.1695,40.37,9469,0
+CTEX.US,D,20251111,000000,39.22,39.24,38.5701,38.8762,7293,0
+CTEX.US,D,20251112,000000,38.46,39.43,37.0948,37.68,6197,0
+CTEX.US,D,20251113,000000,37.26,37.77,34.66,34.9517,11363,0
+CTEX.US,D,20251114,000000,34.1,36.47,34.1,35.6856,14154,0
+CTEX.US,D,20251117,000000,35.475,36.02,33.82,34.4133,37962,0
+CTEX.US,D,20251118,000000,33.38,34.0942,33.38,33.9636,5071,0
+CTEX.US,D,20251119,000000,34.2065,34.2065,33.8281,33.8281,757,0
+CTEX.US,D,20251120,000000,35.08,35.08,31.6433,31.6433,3248,0
+CTEX.US,D,20251121,000000,31.48,31.8432,31.46,31.8432,1056,0
+CTEX.US,D,20251124,000000,32.085,33.04,32.085,32.9986,1866,0
+CTEX.US,D,20251125,000000,32.6625,33.4842,32.6625,33.4842,1474,0
+CTEX.US,D,20251126,000000,33.8,34.8485,33.8,34.8485,730,0
+CTEX.US,D,20251128,000000,34.5488,36,34.5488,35.75,3221,0
+CTEX.US,D,20251201,000000,35.2325,35.4683,34.8918,34.8918,4469,0
+CTEX.US,D,20251202,000000,35.2489,35.2489,34.63,35.2184,3330,0
+CTEX.US,D,20251203,000000,34.7701,35.3569,34.7701,35.3569,4206,0
+CTEX.US,D,20251204,000000,35.88,36.6949,35.88,36.6949,1058,0
+CTEX.US,D,20251205,000000,36.68,37.15,36.615,36.9392,2283,0
+CTEX.US,D,20251208,000000,36.73,37.32,36.4,36.763,2313,0
+CTEX.US,D,20251209,000000,36.73,37.6646,36.73,37.3406,4222,0
+CTEX.US,D,20251210,000000,37.2814,38.08,36.88,38.0515,1085,0
+CTEX.US,D,20251211,000000,37.82,38.9348,37.36,38.9348,5128,0
+CTEX.US,D,20251212,000000,38.88,38.88,36.9249,36.9249,2875,0
+CTEX.US,D,20251215,000000,36.05,36.38,36.0401,36.2854,2221,0
+CTEX.US,D,20251216,000000,35.98,36.74,35.91,36.72,1850,0
+CTEX.US,D,20251217,000000,36.8235,36.94,35.2668,35.2668,1917,0
+CTEX.US,D,20251218,000000,36.64,36.8,36.3343,36.3343,1550,0
+CTEX.US,D,20251219,000000,36.979998,37.2008,36.8534,36.8534,1791,0
+CTEX.US,D,20251222,000000,37.3,38.13,37.2,37.7879,7776,0
+CTEX.US,D,20251223,000000,37.93,37.99,37.06,37.1858,7584,0
+CTEX.US,D,20251224,000000,36.64,37.06,36.43,36.8996,2001,0
+CTEX.US,D,20251226,000000,36.75,37.46,36.475,36.6388,1243,0
+CTEX.US,D,20251229,000000,36.165,36.2057,35.81,36.0324,11650,0
+CTEX.US,D,20251230,000000,36.13,36.26,35.4376,35.4376,7244,0
+CTEX.US,D,20251231,000000,35.39,35.39,34.8701,35.2158,929,0
+CTEX.US,D,20260102,000000,37.32,37.52,37.32,37.52,2880,0
+CTEX.US,D,20260105,000000,37.96,38.07,37.52,37.53,5908,0
+CTEX.US,D,20260106,000000,37.69,37.9193,37.69,37.9193,705,0
+CTEX.US,D,20260107,000000,37.175,37.175,36.9663,36.9663,1499,0
+CTEX.US,D,20260108,000000,37.3499,37.3499,36.7601,36.8097,2124,0
+CTEX.US,D,20260109,000000,36.96,37.318,36.82,37.318,1816,0
+CTEX.US,D,20260112,000000,38.14,39.1,37.42,38.5724,2191,0
+CTEX.US,D,20260113,000000,39.1498,39.84,39.0152,39.0152,3002,0
+CTEX.US,D,20260114,000000,39.18,39.7,39,39.0269,1960,0
+CTEX.US,D,20260115,000000,39.37,39.73,39.37,39.3831,618,0
+CTEX.US,D,20260116,000000,39.3,39.97,39.1368,39.7969,3433,0
+CTEX.US,D,20260120,000000,39.24,39.635,38.87,38.9189,1714,0
+CTEX.US,D,20260121,000000,39.5679,39.5679,37.9425,39.089,1025,0
+CTEX.US,D,20260122,000000,39.99,41,39.99,40.5217,3524,0
+CTEX.US,D,20260123,000000,40.755,41.1,40.5,40.5077,2992,0
+CTEX.US,D,20260126,000000,40.36,40.46,39.401,39.8014,3031,0
+CTEX.US,D,20260127,000000,40.8,41,40.7514,40.7514,859,0
+CTEX.US,D,20260128,000000,41.84,41.84,41.11,41.6341,4059,0
+CTEX.US,D,20260129,000000,41.03,41.03,40.155,40.5665,3493,0
+CTEX.US,D,20260130,000000,40.334,40.4499,39.35,39.35,1233,0
+CTEX.US,D,20260202,000000,39.745,39.745,39.4246,39.4246,765,0
+CTEX.US,D,20260203,000000,40.59,40.815,39.995,40.3216,850,0
+CTEX.US,D,20260204,000000,38.62,41.25,38.62,39.9345,1331,0
+CTEX.US,D,20260206,000000,38.85,39.6049,38.85,39.6049,920,0
+CTEX.US,D,20260209,000000,39.7369,40.62,39.7369,40.3437,2389,0
+CTEX.US,D,20260210,000000,39.68,40.836,39.68,40.0918,23685,0
+CTEX.US,D,20260211,000000,37.675,40.15,37.675,39.8246,2443,0
+CTEX.US,D,20260212,000000,38.57,38.58,38,38.0428,1362,0
+CTEX.US,D,20260213,000000,38.8201,38.8201,38.48,38.7078,1683,0
+CTEX.US,D,20260217,000000,38.08,39.2957,38.08,39.2957,1426,0
+CTEX.US,D,20260218,000000,39.71,39.78,39.165,39.165,2015,0

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

@@ -0,0 +1,764 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVSB.US,D,20230202,000000,50.1,50.109,50.085,50.085,7691,0
+CVSB.US,D,20230203,000000,50.1127,50.1192,50.0987,50.0988,7409,0
+CVSB.US,D,20230206,000000,50.07,50.08,50.06,50.07,13670,0
+CVSB.US,D,20230207,000000,50.11,50.34,50.1091,50.1203,74032,0
+CVSB.US,D,20230208,000000,50.11,50.12,50.1,50.115,3925,0
+CVSB.US,D,20230209,000000,50.141,50.15,50.125,50.125,1316,0
+CVSB.US,D,20230210,000000,50.149,50.15,50.145,50.145,822,0
+CVSB.US,D,20230213,000000,50.145,50.15,50.125,50.125,3338,0
+CVSB.US,D,20230214,000000,50.14,50.14,50.13,50.13,386,0
+CVSB.US,D,20230215,000000,50.169,50.1694,50.16,50.16,3162,0
+CVSB.US,D,20230216,000000,50.199,50.199,50.185,50.185,1113,0
+CVSB.US,D,20230217,000000,50.1895,50.205,50.1894,50.2,5120,0
+CVSB.US,D,20230221,000000,50.15,50.16,50.1485,50.1485,1627,0
+CVSB.US,D,20230222,000000,50.179,50.179,50.16,50.16,102,0
+CVSB.US,D,20230223,000000,50.21,50.215,50.21,50.215,1781,0
+CVSB.US,D,20230224,000000,50.145,50.155,50.13,50.155,2062,0
+CVSB.US,D,20230227,000000,50.2,50.2,50.19,50.19,1812,0
+CVSB.US,D,20230228,000000,49.9999,50.01,49.9999,50.005,1335,0
+CVSB.US,D,20230301,000000,50.01,50.015,49.99,49.99,2940,0
+CVSB.US,D,20230302,000000,50.03,50.05,50.015,50.035,2321,0
+CVSB.US,D,20230303,000000,50.001,50.308,50,50.055,1208,0
+CVSB.US,D,20230306,000000,50.05,50.05,50.0325,50.035,559,0
+CVSB.US,D,20230307,000000,50.05,50.05,50.02,50.02,753,0
+CVSB.US,D,20230308,000000,50.0248,50.0248,50.015,50.015,1331,0
+CVSB.US,D,20230309,000000,50.07,50.079,50.065,50.065,218,0
+CVSB.US,D,20230310,000000,50.1,50.1,50.1,50.1,77,0
+CVSB.US,D,20230313,000000,50.1807,50.1807,50.115,50.115,807,0
+CVSB.US,D,20230314,000000,50.079,50.08,50.079,50.08,229,0
+CVSB.US,D,20230315,000000,50.123,50.123,50.08,50.08,403,0
+CVSB.US,D,20230316,000000,50.075,50.075,50.075,50.075,91,0
+CVSB.US,D,20230317,000000,50.1048,50.1048,50.1048,50.1048,23,0
+CVSB.US,D,20230320,000000,50.17,50.17,50.025,50.025,1644,0
+CVSB.US,D,20230321,000000,50,50,50,50,67,0
+CVSB.US,D,20230322,000000,50.01,50.01,50.005,50.005,273,0
+CVSB.US,D,20230323,000000,50.085,50.085,50.085,50.085,2,0
+CVSB.US,D,20230324,000000,50.08,50.0828,50.06,50.0828,253,0
+CVSB.US,D,20230327,000000,50.0597,50.0597,50.02,50.02,223,0
+CVSB.US,D,20230328,000000,50.01,50.01,50.01,50.01,53,0
+CVSB.US,D,20230329,000000,50.09,50.09,50.05,50.05,114,0
+CVSB.US,D,20230330,000000,50.1092,50.1092,50.085,50.085,334,0
+CVSB.US,D,20230331,000000,49.89,49.91,49.8895,49.89,2290,0
+CVSB.US,D,20230403,000000,49.8983,49.92,49.8983,49.905,792,0
+CVSB.US,D,20230404,000000,49.9,49.935,49.9,49.935,606,0
+CVSB.US,D,20230405,000000,50.025,50.025,50.025,50.025,73,0
+CVSB.US,D,20230406,000000,50.01,50.01,49.995,49.995,119,0
+CVSB.US,D,20230410,000000,50.01,50.01,49.945,49.945,1184,0
+CVSB.US,D,20230411,000000,49.975,49.975,49.975,49.975,110,0
+CVSB.US,D,20230412,000000,50.0099,50.0099,50.005,50.005,245,0
+CVSB.US,D,20230413,000000,50.0508,50.06,50.0508,50.06,1131,0
+CVSB.US,D,20230414,000000,50.029,50.04,50.02,50.02,2164,0
+CVSB.US,D,20230417,000000,50.01,50.015,50.01,50.015,946,0
+CVSB.US,D,20230418,000000,50.02,50.02,50.01,50.01,439,0
+CVSB.US,D,20230419,000000,50.03,50.03,50.03,50.03,1100,0
+CVSB.US,D,20230420,000000,50.0748,50.09,50.0748,50.086,2212,0
+CVSB.US,D,20230421,000000,50.089,50.095,50.0833,50.095,4487,0
+CVSB.US,D,20230424,000000,50.1,50.1096,50.09,50.09,1219,0
+CVSB.US,D,20230425,000000,50.155,50.1887,50.155,50.175,1510,0
+CVSB.US,D,20230426,000000,50.19,50.19,50.175,50.175,3854,0
+CVSB.US,D,20230427,000000,50.1785,50.18,50.16,50.17,2753,0
+CVSB.US,D,20230428,000000,49.99,49.99,49.985,49.985,4521,0
+CVSB.US,D,20230501,000000,50.005,50.005,49.95,49.95,620,0
+CVSB.US,D,20230502,000000,50.02,50.05,50.0199,50.035,1608,0
+CVSB.US,D,20230503,000000,50.0499,50.055,50.0452,50.055,809,0
+CVSB.US,D,20230504,000000,50.08,50.25,50.065,50.1155,161978,0
+CVSB.US,D,20230505,000000,50.08,50.2,50.0431,50.0685,50900,0
+CVSB.US,D,20230508,000000,50.03,50.04,50.03,50.04,2882,0
+CVSB.US,D,20230509,000000,50.04,50.07,50.04,50.055,20489,0
+CVSB.US,D,20230510,000000,50.069,50.15,50.069,50.14,25455,0
+CVSB.US,D,20230511,000000,50.12,50.13,50.115,50.115,1600,0
+CVSB.US,D,20230512,000000,50.1,50.1,50.0756,50.085,11527,0
+CVSB.US,D,20230515,000000,50.09,50.0925,50.085,50.085,1622,0
+CVSB.US,D,20230516,000000,50.09,50.09,50.089,50.09,2314,0
+CVSB.US,D,20230517,000000,50.1,50.11,50.091,50.11,9470,0
+CVSB.US,D,20230518,000000,50.115,50.14,50.115,50.137,12901,0
+CVSB.US,D,20230519,000000,50.085,50.09,50.08,50.08,2721,0
+CVSB.US,D,20230522,000000,50.0921,50.1,50.0901,50.0985,1278,0
+CVSB.US,D,20230523,000000,50.085,50.1,50.085,50.095,2753,0
+CVSB.US,D,20230524,000000,50.1,50.12,50.095,50.095,1634,0
+CVSB.US,D,20230525,000000,50.1298,50.15,50.1296,50.14,10114,0
+CVSB.US,D,20230526,000000,50.0901,50.1,50.0899,50.09,865,0
+CVSB.US,D,20230530,000000,50.0902,50.129,50.0902,50.12,7382,0
+CVSB.US,D,20230531,000000,49.9797,49.98,49.95,49.975,8479,0
+CVSB.US,D,20230601,000000,50.04,50.04,50.025,50.025,811,0
+CVSB.US,D,20230602,000000,49.989,49.989,49.975,49.975,3122,0
+CVSB.US,D,20230605,000000,49.97,49.98,49.97,49.98,5,0
+CVSB.US,D,20230606,000000,50,50.01,49.9966,50.005,16341,0
+CVSB.US,D,20230607,000000,50.005,50.02,49.995,50.005,4931,0
+CVSB.US,D,20230608,000000,50.03,50.05,50.03,50.04,768,0
+CVSB.US,D,20230609,000000,50.0293,50.0299,50.0195,50.0195,3227,0
+CVSB.US,D,20230612,000000,50.0362,50.0459,49.99,50.0459,2154,0
+CVSB.US,D,20230613,000000,50.33,50.33,50.04,50.04,3512,0
+CVSB.US,D,20230614,000000,50.08,50.08,50.029,50.04,1694,0
+CVSB.US,D,20230615,000000,50.1,50.12,50.091,50.1194,3688,0
+CVSB.US,D,20230616,000000,50.1,50.1,50.07,50.075,2028,0
+CVSB.US,D,20230620,000000,50.09,50.12,50.08,50.117,2227,0
+CVSB.US,D,20230621,000000,50.12,50.12,50.118,50.118,513,0
+CVSB.US,D,20230622,000000,50.13,50.13,50.125,50.125,1705,0
+CVSB.US,D,20230623,000000,50.139,50.14,50.125,50.125,1481,0
+CVSB.US,D,20230626,000000,50.29,50.29,50.14,50.14,951,0
+CVSB.US,D,20230627,000000,50.1574,50.1574,50.145,50.145,2468,0
+CVSB.US,D,20230628,000000,50.175,50.175,50.175,50.175,60,0
+CVSB.US,D,20230629,000000,50.18,50.18,50.175,50.175,3882,0
+CVSB.US,D,20230630,000000,49.965,49.98,49.965,49.9795,2692,0
+CVSB.US,D,20230703,000000,49.9726,50.06,49.97,50.06,15433,0
+CVSB.US,D,20230705,000000,49.9901,50,49.985,49.985,362,0
+CVSB.US,D,20230706,000000,49.99,50.01,49.99,50.005,5581,0
+CVSB.US,D,20230707,000000,50.029,50.03,50.015,50.015,1250,0
+CVSB.US,D,20230710,000000,50.04,50.05,50.04,50.04,1631,0
+CVSB.US,D,20230711,000000,50.15,50.15,50.0468,50.06,5733,0
+CVSB.US,D,20230712,000000,50.12,50.12,50.105,50.11,4955,0
+CVSB.US,D,20230713,000000,50.1501,50.1686,50.15,50.165,1824,0
+CVSB.US,D,20230714,000000,50.14,50.21,50.13,50.14,54076,0
+CVSB.US,D,20230717,000000,50.1358,50.15,50.13,50.15,1137,0
+CVSB.US,D,20230718,000000,50.1563,50.1624,50.1563,50.16,515,0
+CVSB.US,D,20230719,000000,50.1799,50.1799,50.15,50.1595,4075,0
+CVSB.US,D,20230720,000000,50.16,50.18,50.16,50.17,492,0
+CVSB.US,D,20230721,000000,50.197,50.197,50.185,50.19,1696,0
+CVSB.US,D,20230724,000000,50.22,50.22,50.18,50.18,442,0
+CVSB.US,D,20230725,000000,50.21,50.21,50.205,50.205,1849,0
+CVSB.US,D,20230726,000000,50.2199,50.23,50.2199,50.23,310,0
+CVSB.US,D,20230727,000000,50.24,50.2401,50.155,50.22,5909,0
+CVSB.US,D,20230728,000000,50.241,50.25,50.241,50.25,454,0
+CVSB.US,D,20230731,000000,50.059,50.059,50.045,50.045,384,0
+CVSB.US,D,20230801,000000,50.0536,50.06,50.045,50.045,1528,0
+CVSB.US,D,20230802,000000,50.055,50.06,50.0497,50.05,2987,0
+CVSB.US,D,20230803,000000,50.079,50.08,50.07,50.07,412,0
+CVSB.US,D,20230804,000000,50.1,50.11,50.1,50.1,3277,0
+CVSB.US,D,20230807,000000,50.109,50.11,50.105,50.105,593,0
+CVSB.US,D,20230808,000000,50.1224,50.13,50.115,50.115,2062,0
+CVSB.US,D,20230809,000000,50.1299,50.1299,50.12,50.12,388,0
+CVSB.US,D,20230810,000000,50.169,50.17,50.145,50.145,5665,0
+CVSB.US,D,20230811,000000,50.165,50.165,50.155,50.155,839,0
+CVSB.US,D,20230814,000000,50.1291,50.1291,50.105,50.105,5284,0
+CVSB.US,D,20230815,000000,50.14,50.14,50.135,50.135,952,0
+CVSB.US,D,20230816,000000,50.18,50.18,50.135,50.135,1298,0
+CVSB.US,D,20230817,000000,50.1501,50.1599,50.1501,50.155,745,0
+CVSB.US,D,20230818,000000,50.17,50.1766,50.16,50.17,907,0
+CVSB.US,D,20230821,000000,50.13,50.16,50.13,50.155,2373,0
+CVSB.US,D,20230822,000000,50.17,50.18,50.16,50.16,5842,0
+CVSB.US,D,20230823,000000,50.18,50.2089,50.18,50.1966,2858,0
+CVSB.US,D,20230824,000000,50.19,50.22,50.19,50.205,3923,0
+CVSB.US,D,20230825,000000,50.3,50.3,50.205,50.205,2158,0
+CVSB.US,D,20230828,000000,50.22,50.22,50.215,50.215,471,0
+CVSB.US,D,20230829,000000,50.24,50.27,50.24,50.26,2313,0
+CVSB.US,D,20230830,000000,50.2789,50.2789,50.2612,50.265,1689,0
+CVSB.US,D,20230831,000000,50.06,50.08,50.06,50.075,936,0
+CVSB.US,D,20230901,000000,50.09,50.09,50.08,50.08,2785,0
+CVSB.US,D,20230905,000000,50.061,50.0694,50.055,50.055,1428,0
+CVSB.US,D,20230906,000000,50.09,50.09,50.065,50.065,349,0
+CVSB.US,D,20230907,000000,50.11,50.12,50.1099,50.115,3183,0
+CVSB.US,D,20230908,000000,50.135,50.135,50.12,50.12,3648,0
+CVSB.US,D,20230911,000000,50.12,50.125,50.1108,50.125,458,0
+CVSB.US,D,20230912,000000,50.14,50.15,50.14,50.14,4168,0
+CVSB.US,D,20230913,000000,50.16,50.16,50,50.09,26601,0
+CVSB.US,D,20230914,000000,50.12,50.14,50.115,50.12,2650,0
+CVSB.US,D,20230915,000000,50.129,50.129,50.12,50.12,648,0
+CVSB.US,D,20230918,000000,50.13,50.14,50.1256,50.13,1409,0
+CVSB.US,D,20230919,000000,50.1321,50.1399,50.13,50.13,550,0
+CVSB.US,D,20230920,000000,50.1695,50.1695,50.1466,50.155,1981,0
+CVSB.US,D,20230921,000000,50.1799,50.18,50.1654,50.18,3315,0
+CVSB.US,D,20230922,000000,50.2,50.2,50.19,50.19,1701,0
+CVSB.US,D,20230925,000000,50.2,50.21,50.19,50.2,3037,0
+CVSB.US,D,20230926,000000,50.195,50.195,50.195,50.195,283,0
+CVSB.US,D,20230927,000000,50.205,50.205,50.18,50.18,509,0
+CVSB.US,D,20230928,000000,50.21,50.225,50.21,50.225,364,0
+CVSB.US,D,20230929,000000,50,50.01,50,50.01,2005,0
+CVSB.US,D,20231002,000000,50.01,50.01,49.9822,49.995,667,0
+CVSB.US,D,20231003,000000,49.99,50,49.99,49.99,2171,0
+CVSB.US,D,20231004,000000,50.025,50.025,50.025,50.025,16,0
+CVSB.US,D,20231005,000000,50.06,50.06,50.04,50.04,4385,0
+CVSB.US,D,20231006,000000,50.13,50.13,50.03,50.0335,2346,0
+CVSB.US,D,20231009,000000,50.0301,50.09,50.03,50.055,3195,0
+CVSB.US,D,20231010,000000,50.03,50.03,49.85,50,66172,0
+CVSB.US,D,20231011,000000,50.04,50.1099,50.04,50.07,10196,0
+CVSB.US,D,20231012,000000,50.1099,50.1099,50.08,50.08,371,0
+CVSB.US,D,20231013,000000,50.11,50.11,50.095,50.095,2406,0
+CVSB.US,D,20231016,000000,50.09,50.13,50.09,50.13,1498,0
+CVSB.US,D,20231017,000000,50.1199,50.12,50.085,50.085,2157,0
+CVSB.US,D,20231018,000000,50.11,50.235,50.11,50.235,15925,0
+CVSB.US,D,20231019,000000,50.07,50.12,50.07,50.1,4049,0
+CVSB.US,D,20231020,000000,50.15,50.16,50.13,50.145,1206,0
+CVSB.US,D,20231023,000000,50.122,50.125,50.1102,50.125,894,0
+CVSB.US,D,20231024,000000,50.155,50.19,50.1101,50.18,3737,0
+CVSB.US,D,20231025,000000,50.17,50.18,50.156,50.17,1831,0
+CVSB.US,D,20231026,000000,50.16,50.21,50.16,50.19,2354,0
+CVSB.US,D,20231027,000000,50.19,50.19,50.175,50.175,605,0
+CVSB.US,D,20231030,000000,50.15,50.21,50.15,50.175,2613,0
+CVSB.US,D,20231031,000000,49.9731,49.99,49.955,49.955,4349,0
+CVSB.US,D,20231101,000000,49.98,50.005,49.98,50.005,356,0
+CVSB.US,D,20231102,000000,50.05,50.08,50.03,50.055,2585,0
+CVSB.US,D,20231103,000000,50.0899,50.1,50.055,50.077,2213,0
+CVSB.US,D,20231106,000000,50.05,50.08,50.05,50.05,1669,0
+CVSB.US,D,20231107,000000,50.12,50.12,50.06,50.085,519,0
+CVSB.US,D,20231108,000000,50.0922,50.0999,50.0922,50.0999,322,0
+CVSB.US,D,20231109,000000,50.14,50.16,50.11,50.135,3718,0
+CVSB.US,D,20231110,000000,50.14,50.2585,50.11,50.14,2290,0
+CVSB.US,D,20231113,000000,50.11,50.115,50.08,50.115,1994,0
+CVSB.US,D,20231114,000000,50.2,50.23,50.16,50.185,2862,0
+CVSB.US,D,20231115,000000,50.16,50.2,50.16,50.1924,1132,0
+CVSB.US,D,20231116,000000,50.2,50.2,50.1996,50.1996,386,0
+CVSB.US,D,20231117,000000,50.1982,50.2099,50.1982,50.2035,326,0
+CVSB.US,D,20231120,000000,50.21,50.215,50.21,50.215,512,0
+CVSB.US,D,20231121,000000,50.215,50.215,50.215,50.215,169,0
+CVSB.US,D,20231122,000000,50.22,50.46,50.22,50.275,5465,0
+CVSB.US,D,20231124,000000,50.09,50.2799,50.09,50.25,653,0
+CVSB.US,D,20231127,000000,50.24,50.2827,50.23,50.2827,922,0
+CVSB.US,D,20231128,000000,50.25,50.3264,50.25,50.305,1353,0
+CVSB.US,D,20231129,000000,50.31,50.51,50.31,50.4,3967,0
+CVSB.US,D,20231130,000000,50.1,50.15,50.1,50.13,855,0
+CVSB.US,D,20231201,000000,50.19,50.255,50.17,50.195,1803,0
+CVSB.US,D,20231204,000000,50.1837,50.2198,50.14,50.185,2597,0
+CVSB.US,D,20231205,000000,50.1932,50.2,50.185,50.185,1562,0
+CVSB.US,D,20231206,000000,50.19,50.21,50.19,50.21,803,0
+CVSB.US,D,20231207,000000,50.21,50.31,50.195,50.27,7910,0
+CVSB.US,D,20231208,000000,50.2599,50.2599,50.235,50.24,494,0
+CVSB.US,D,20231211,000000,50.24,50.2599,50.16,50.2343,6252,0
+CVSB.US,D,20231212,000000,50.264,50.28,50.26,50.26,3401,0
+CVSB.US,D,20231213,000000,50.3,50.33,50.26,50.32,2644,0
+CVSB.US,D,20231214,000000,50.34,50.36,50.31,50.32,2990,0
+CVSB.US,D,20231215,000000,50.3898,50.39,50.38,50.3876,4776,0
+CVSB.US,D,20231218,000000,50.375,50.4,50.36,50.36,542,0
+CVSB.US,D,20231219,000000,50.3718,50.4287,50.3702,50.41,1834,0
+CVSB.US,D,20231220,000000,50.34,50.42,50.34,50.41,1246,0
+CVSB.US,D,20231221,000000,50.1548,50.18,50.151,50.18,1089,0
+CVSB.US,D,20231222,000000,50.1852,50.3,50.15,50.205,13282,0
+CVSB.US,D,20231226,000000,50.1899,50.22,50.185,50.2,931,0
+CVSB.US,D,20231227,000000,50.17,50.23,50.17,50.2109,2577,0
+CVSB.US,D,20231228,000000,50.21,50.25,50.21,50.25,1723,0
+CVSB.US,D,20231229,000000,50.21,50.2787,50.21,50.2532,3725,0
+CVSB.US,D,20240102,000000,50.25,50.25,50.13,50.13,975,0
+CVSB.US,D,20240103,000000,50.24,50.24,50.236,50.24,538,0
+CVSB.US,D,20240104,000000,50.52,50.52,50.2701,50.38,16870,0
+CVSB.US,D,20240105,000000,50.29,50.29,50.19,50.2689,5156,0
+CVSB.US,D,20240108,000000,50.55,50.55,50.3,50.44,2661,0
+CVSB.US,D,20240109,000000,50.56,50.56,50.3,50.4,7138,0
+CVSB.US,D,20240110,000000,50.39,50.39,50.345,50.345,470,0
+CVSB.US,D,20240111,000000,50.39,50.39,50.35,50.38,949,0
+CVSB.US,D,20240112,000000,50.3828,50.41,50.3601,50.41,3132,0
+CVSB.US,D,20240116,000000,50.46,50.46,50.39,50.43,1031,0
+CVSB.US,D,20240117,000000,50.3911,50.405,50.3911,50.405,142,0
+CVSB.US,D,20240118,000000,50.44,50.5,50.42,50.42,4787,0
+CVSB.US,D,20240119,000000,50.4207,50.4207,50.4,50.42,1655,0
+CVSB.US,D,20240122,000000,50.42,50.51,50.42,50.46,1783,0
+CVSB.US,D,20240123,000000,50.4302,50.47,50.4302,50.47,474,0
+CVSB.US,D,20240124,000000,50.48,50.48,50.38,50.46,2138,0
+CVSB.US,D,20240125,000000,50.5,50.5,50.5,50.5,153,0
+CVSB.US,D,20240126,000000,50.48,50.51,50.48,50.51,3502,0
+CVSB.US,D,20240129,000000,50.45,50.5439,50.45,50.54,919,0
+CVSB.US,D,20240130,000000,50.5,50.55,50.5,50.5344,1078,0
+CVSB.US,D,20240131,000000,50.35,50.35,50.35,50.35,478,0
+CVSB.US,D,20240201,000000,50.36,50.36,50.3,50.31,7110,0
+CVSB.US,D,20240202,000000,50.3328,50.3599,50.3103,50.355,2650,0
+CVSB.US,D,20240205,000000,50.355,50.3898,50.35,50.375,2498,0
+CVSB.US,D,20240206,000000,50.5,50.5,50.38,50.4,2883,0
+CVSB.US,D,20240207,000000,50.39,50.42,50.371,50.42,2652,0
+CVSB.US,D,20240208,000000,50.3,50.5,50.3,50.417,3588,0
+CVSB.US,D,20240209,000000,50.36,50.43,50.36,50.425,2534,0
+CVSB.US,D,20240212,000000,50.39,50.43,50.38,50.425,2324,0
+CVSB.US,D,20240213,000000,50.39,50.548,50.39,50.46,5003,0
+CVSB.US,D,20240214,000000,50.42,50.46,50.38,50.448,6042,0
+CVSB.US,D,20240215,000000,50.44,50.44,50.36,50.4168,5963,0
+CVSB.US,D,20240216,000000,50.43,50.502,50.3528,50.48,27965,0
+CVSB.US,D,20240220,000000,50.44,50.4752,50.44,50.4752,2105,0
+CVSB.US,D,20240221,000000,50.48,50.48,50.43,50.4598,2036,0
+CVSB.US,D,20240222,000000,50.38,50.55,50.38,50.49,5863,0
+CVSB.US,D,20240223,000000,50.49,50.57,50.49,50.53,4995,0
+CVSB.US,D,20240226,000000,50.5,50.53,50.49,50.52,3266,0
+CVSB.US,D,20240227,000000,50.4964,50.58,50.4801,50.53,6174,0
+CVSB.US,D,20240228,000000,50.515,50.53,50.515,50.53,284,0
+CVSB.US,D,20240229,000000,50.33,50.34,50.33,50.3371,749,0
+CVSB.US,D,20240301,000000,50.27,50.38,50.27,50.38,3775,0
+CVSB.US,D,20240304,000000,50.3,50.39,50.3,50.3699,4175,0
+CVSB.US,D,20240305,000000,50.38,50.4,50.3502,50.38,3647,0
+CVSB.US,D,20240306,000000,50.36,50.4,50.36,50.38,3447,0
+CVSB.US,D,20240307,000000,50.38,50.4,50.38,50.4,3077,0
+CVSB.US,D,20240308,000000,50.41,50.41,50.39,50.4018,4413,0
+CVSB.US,D,20240311,000000,50.36,50.41,50.36,50.41,1450,0
+CVSB.US,D,20240312,000000,50.4167,50.51,50.38,50.51,4533,0
+CVSB.US,D,20240313,000000,50.439,50.45,50.41,50.439,3118,0
+CVSB.US,D,20240314,000000,50.39,50.4799,50.39,50.47,31898,0
+CVSB.US,D,20240315,000000,50.44,50.4685,50.44,50.4585,2332,0
+CVSB.US,D,20240318,000000,50.46,50.47,50.46,50.468,658,0
+CVSB.US,D,20240319,000000,50.48,50.495,50.47,50.488,7070,0
+CVSB.US,D,20240320,000000,50.47,50.52,50.45,50.508,1792,0
+CVSB.US,D,20240321,000000,50.525,50.55,50.48,50.54,16756,0
+CVSB.US,D,20240322,000000,50.5,50.6,50.48,50.5052,8289,0
+CVSB.US,D,20240325,000000,50.54,50.54,50.51,50.53,2921,0
+CVSB.US,D,20240326,000000,50.54,50.55,50.51,50.525,5331,0
+CVSB.US,D,20240327,000000,50.5432,50.65,50.52,50.56,7416,0
+CVSB.US,D,20240328,000000,50.3,50.38,50.3,50.3569,3628,0
+CVSB.US,D,20240401,000000,50.32,50.41,50.3,50.37,18321,0
+CVSB.US,D,20240402,000000,50.39,50.39,50.36,50.3781,2391,0
+CVSB.US,D,20240403,000000,50.35,50.63,50.35,50.41,2617,0
+CVSB.US,D,20240404,000000,50.352,50.42,50.352,50.4179,3890,0
+CVSB.US,D,20240405,000000,50.35,50.51,50.34,50.4,11094,0
+CVSB.US,D,20240408,000000,50.43,50.4323,50.41,50.4323,3330,0
+CVSB.US,D,20240409,000000,50.78,50.78,50.4189,50.51,8264,0
+CVSB.US,D,20240410,000000,50.41,50.42,50.37,50.4,3538,0
+CVSB.US,D,20240411,000000,50.4182,50.42,50.39,50.42,1782,0
+CVSB.US,D,20240412,000000,50.38,50.43,50.35,50.42,4673,0
+CVSB.US,D,20240415,000000,50.3703,50.422,50.3702,50.41,1995,0
+CVSB.US,D,20240416,000000,50.36,50.44,50.36,50.43,1633,0
+CVSB.US,D,20240417,000000,50.41,50.44,50.41,50.44,3464,0
+CVSB.US,D,20240418,000000,50.4,50.416,50.27,50.41,7170,0
+CVSB.US,D,20240419,000000,50.445,50.445,50.445,50.445,263,0
+CVSB.US,D,20240422,000000,50.62,50.62,50.472,50.48,16475,0
+CVSB.US,D,20240423,000000,50.49,50.53,50.49,50.53,2209,0
+CVSB.US,D,20240424,000000,50.49,50.51,50.4845,50.51,18524,0
+CVSB.US,D,20240425,000000,50.52,50.5299,50.4929,50.4929,4532,0
+CVSB.US,D,20240426,000000,50.52,50.52,50.52,50.52,115,0
+CVSB.US,D,20240429,000000,50.54,50.5799,50.5,50.54,3738,0
+CVSB.US,D,20240430,000000,50.3,50.3497,50.3,50.3497,8089,0
+CVSB.US,D,20240501,000000,50.45,50.45,50.34,50.39,11135,0
+CVSB.US,D,20240502,000000,50.35,50.38,50.3316,50.37,1233,0
+CVSB.US,D,20240503,000000,50.37,50.38,50.3209,50.3626,4740,0
+CVSB.US,D,20240506,000000,50.36,50.52,50.32,50.37,10173,0
+CVSB.US,D,20240507,000000,50.4,50.4585,50.4,50.44,3958,0
+CVSB.US,D,20240508,000000,50.39,50.48,50.39,50.44,2517,0
+CVSB.US,D,20240509,000000,50.421,50.45,50.4001,50.45,2051,0
+CVSB.US,D,20240510,000000,50.58,50.58,50.44,50.44,2397,0
+CVSB.US,D,20240513,000000,50.51,50.55,50.47,50.47,8457,0
+CVSB.US,D,20240514,000000,50.48,50.52,50.4562,50.51,7667,0
+CVSB.US,D,20240515,000000,50.49,50.52,50.47,50.505,2740,0
+CVSB.US,D,20240516,000000,50.4419,50.48,50.4419,50.48,3779,0
+CVSB.US,D,20240517,000000,50.48,50.505,50.47,50.505,3073,0
+CVSB.US,D,20240520,000000,50.53,50.53,50.49,50.51,4258,0
+CVSB.US,D,20240521,000000,50.61,50.61,50.53,50.5411,6949,0
+CVSB.US,D,20240522,000000,50.57,50.6,50.49,50.55,10912,0
+CVSB.US,D,20240523,000000,50.515,50.55,50.5,50.55,2479,0
+CVSB.US,D,20240524,000000,50.54,50.61,50.4616,50.555,4468,0
+CVSB.US,D,20240528,000000,50.53,50.65,50.4,50.5201,26832,0
+CVSB.US,D,20240529,000000,50.578,50.6,50.578,50.58,5175,0
+CVSB.US,D,20240530,000000,50.56,50.66,50.541,50.58,4885,0
+CVSB.US,D,20240531,000000,50.351,50.4,50.351,50.3973,631,0
+CVSB.US,D,20240603,000000,50.42,50.47,50.375,50.4162,2969,0
+CVSB.US,D,20240604,000000,50.35,50.46,50.35,50.45,26768,0
+CVSB.US,D,20240605,000000,50.42,50.69,50.4107,50.4509,17724,0
+CVSB.US,D,20240606,000000,50.46,50.46,50.4354,50.46,2025,0
+CVSB.US,D,20240607,000000,50.45,50.52,50.38,50.4548,3333,0
+CVSB.US,D,20240610,000000,50.44,50.479,50.4201,50.44,4991,0
+CVSB.US,D,20240611,000000,50.37,50.539,50.37,50.44,14814,0
+CVSB.US,D,20240612,000000,50.5,50.5,50.44,50.46,18644,0
+CVSB.US,D,20240613,000000,50.49,50.57,50.47,50.471,9515,0
+CVSB.US,D,20240614,000000,50.49,50.495,50.4501,50.495,791,0
+CVSB.US,D,20240617,000000,50.4701,50.51,50.4701,50.51,2574,0
+CVSB.US,D,20240618,000000,50.57,50.6,50.5299,50.555,7246,0
+CVSB.US,D,20240620,000000,50.51,50.54,50.5,50.53,3438,0
+CVSB.US,D,20240621,000000,50.49,50.605,50.49,50.565,6282,0
+CVSB.US,D,20240624,000000,50.56,50.59,50.56,50.59,1449,0
+CVSB.US,D,20240625,000000,50.55,50.65,50.55,50.57,4424,0
+CVSB.US,D,20240626,000000,50.59,50.604,50.56,50.595,3936,0
+CVSB.US,D,20240627,000000,50.5624,50.5624,50.55,50.55,2548,0
+CVSB.US,D,20240628,000000,50.32,50.39,50.32,50.3809,3376,0
+CVSB.US,D,20240701,000000,50.37,50.45,50.37,50.434,10320,0
+CVSB.US,D,20240702,000000,50.4,50.52,50.3801,50.425,4635,0
+CVSB.US,D,20240703,000000,50.4,50.426,50.3989,50.4196,2994,0
+CVSB.US,D,20240705,000000,50.4,50.4796,50.4,50.46,18936,0
+CVSB.US,D,20240708,000000,50.41,50.4799,50.41,50.46,2405,0
+CVSB.US,D,20240709,000000,50.43,50.51,50.43,50.5,7807,0
+CVSB.US,D,20240710,000000,50.47,50.52,50.47,50.505,13659,0
+CVSB.US,D,20240711,000000,50.45,50.59,50.45,50.47,1453,0
+CVSB.US,D,20240712,000000,50.5124,50.5245,50.49,50.51,1428,0
+CVSB.US,D,20240715,000000,50.49,50.5288,50.49,50.49,5606,0
+CVSB.US,D,20240716,000000,50.57,50.65,50.57,50.6,7460,0
+CVSB.US,D,20240717,000000,50.57,50.57,50.55,50.57,3825,0
+CVSB.US,D,20240718,000000,50.59,50.6115,50.5606,50.61,2784,0
+CVSB.US,D,20240719,000000,50.62,50.6235,50.61,50.61,2396,0
+CVSB.US,D,20240722,000000,50.63,50.71,50.55,50.6,302002,0
+CVSB.US,D,20240723,000000,50.605,50.65,50.56,50.6,3396,0
+CVSB.US,D,20240724,000000,50.61,50.67,50.57,50.6581,3800,0
+CVSB.US,D,20240725,000000,50.61,50.63,50.61,50.63,2921,0
+CVSB.US,D,20240726,000000,50.625,50.7,50.612,50.6498,2724,0
+CVSB.US,D,20240729,000000,50.66,50.69,50.6301,50.65,3236,0
+CVSB.US,D,20240730,000000,50.6558,50.6807,50.645,50.6723,6934,0
+CVSB.US,D,20240731,000000,50.4984,50.5274,50.49,50.49,9297,0
+CVSB.US,D,20240801,000000,50.5,50.5,50.42,50.4293,15854,0
+CVSB.US,D,20240802,000000,50.47,50.75,50.46,50.49,39752,0
+CVSB.US,D,20240805,000000,50.62,50.84,50.53,50.82,4845,0
+CVSB.US,D,20240806,000000,50.6691,50.6691,50.605,50.62,1719,0
+CVSB.US,D,20240807,000000,50.62,50.62,50.585,50.59,2914,0
+CVSB.US,D,20240808,000000,50.62,50.79,50.62,50.69,42794,0
+CVSB.US,D,20240809,000000,50.62,50.6306,50.605,50.6306,5101,0
+CVSB.US,D,20240812,000000,50.5895,50.86,50.5701,50.6,20598,0
+CVSB.US,D,20240813,000000,50.6166,50.66,50.61,50.635,8014,0
+CVSB.US,D,20240814,000000,50.64,50.71,50.6201,50.68,10547,0
+CVSB.US,D,20240815,000000,50.685,50.75,50.681,50.73,4851,0
+CVSB.US,D,20240816,000000,50.67,50.6806,50.67,50.68,2556,0
+CVSB.US,D,20240819,000000,50.6345,50.93,50.6345,50.91,6573,0
+CVSB.US,D,20240820,000000,50.64,50.76,50.6,50.75,9305,0
+CVSB.US,D,20240821,000000,50.71,50.76,50.66,50.69,20600,0
+CVSB.US,D,20240822,000000,50.73,50.765,50.73,50.765,6165,0
+CVSB.US,D,20240823,000000,50.726,50.8,50.7108,50.745,27176,0
+CVSB.US,D,20240826,000000,50.71,50.785,50.71,50.7643,26208,0
+CVSB.US,D,20240827,000000,50.82,50.82,50.78,50.78,4229,0
+CVSB.US,D,20240828,000000,50.75,50.825,50.75,50.82,3962,0
+CVSB.US,D,20240829,000000,50.82,50.82,50.72,50.815,6420,0
+CVSB.US,D,20240830,000000,50.61,50.64,50.594,50.615,3781,0
+CVSB.US,D,20240903,000000,50.56,50.63,50.56,50.61,7902,0
+CVSB.US,D,20240904,000000,50.66,50.66,50.5683,50.59,11492,0
+CVSB.US,D,20240905,000000,50.64,50.665,50.6,50.6607,10445,0
+CVSB.US,D,20240906,000000,50.67,50.68,50.64,50.65,12416,0
+CVSB.US,D,20240909,000000,50.67,50.71,50.67,50.7041,2668,0
+CVSB.US,D,20240910,000000,50.6999,50.72,50.66,50.69,3649,0
+CVSB.US,D,20240911,000000,50.65,50.72,50.65,50.72,5920,0
+CVSB.US,D,20240912,000000,50.72,50.77,50.7,50.735,4304,0
+CVSB.US,D,20240913,000000,50.7164,50.79,50.7164,50.7304,3076,0
+CVSB.US,D,20240916,000000,50.76,50.77,50.72,50.7512,29426,0
+CVSB.US,D,20240917,000000,50.78,50.84,50.7,50.789,71019,0
+CVSB.US,D,20240918,000000,50.7999,50.83,50.785,50.8267,2320,0
+CVSB.US,D,20240919,000000,50.8,50.87,50.71,50.84,46524,0
+CVSB.US,D,20240920,000000,50.84,50.88,50.8195,50.8211,26015,0
+CVSB.US,D,20240923,000000,51,51,50.83,50.87,40650,0
+CVSB.US,D,20240924,000000,50.84,50.92,50.81,50.85,31466,0
+CVSB.US,D,20240925,000000,50.79,50.93,50.79,50.875,44438,0
+CVSB.US,D,20240926,000000,50.85,50.9335,50.85,50.9335,29250,0
+CVSB.US,D,20240927,000000,50.93,50.93,50.82,50.875,38720,0
+CVSB.US,D,20240930,000000,50.689,50.74,50.64,50.7,28953,0
+CVSB.US,D,20241001,000000,50.66,50.72,50.65,50.7049,3346,0
+CVSB.US,D,20241002,000000,50.64,50.72,50.64,50.695,3395,0
+CVSB.US,D,20241003,000000,50.7,50.74,50.6507,50.725,1999,0
+CVSB.US,D,20241004,000000,50.66,50.71,50.63,50.66,13971,0
+CVSB.US,D,20241007,000000,50.58,50.75,50.58,50.6704,11444,0
+CVSB.US,D,20241008,000000,50.68,50.73,50.58,50.69,14413,0
+CVSB.US,D,20241009,000000,50.7,50.73,50.685,50.685,975,0
+CVSB.US,D,20241010,000000,50.675,50.77,50.6719,50.77,5421,0
+CVSB.US,D,20241011,000000,50.73,50.79,50.715,50.73,6418,0
+CVSB.US,D,20241014,000000,50.64,50.76,50.64,50.71,6440,0
+CVSB.US,D,20241015,000000,50.76,50.76,50.71,50.74,3316,0
+CVSB.US,D,20241016,000000,50.79,50.79,50.715,50.72,7967,0
+CVSB.US,D,20241017,000000,50.7,50.74,50.7,50.73,3949,0
+CVSB.US,D,20241018,000000,50.75,50.78,50.75,50.78,1423,0
+CVSB.US,D,20241021,000000,50.78,50.79,50.7478,50.7687,3007,0
+CVSB.US,D,20241022,000000,50.77,50.775,50.74,50.775,3249,0
+CVSB.US,D,20241023,000000,50.77,50.82,50.7501,50.795,13518,0
+CVSB.US,D,20241024,000000,50.66,50.88,50.66,50.825,4688,0
+CVSB.US,D,20241025,000000,50.82,50.82,50.78,50.82,3734,0
+CVSB.US,D,20241028,000000,50.74,50.82,50.74,50.78,3727,0
+CVSB.US,D,20241029,000000,50.81,50.8251,50.78,50.8251,2143,0
+CVSB.US,D,20241030,000000,50.83,50.84,50.82,50.83,1998245,0
+CVSB.US,D,20241031,000000,50.59,50.65,50.5601,50.635,8061,0
+CVSB.US,D,20241101,000000,50.64,50.71,50.62,50.65,37484,0
+CVSB.US,D,20241104,000000,50.65,50.715,50.65,50.68,52721,0
+CVSB.US,D,20241105,000000,50.72,50.77,50.6674,50.7306,12074,0
+CVSB.US,D,20241106,000000,50.68,50.7298,50.65,50.7052,8663,0
+CVSB.US,D,20241107,000000,50.73,51.04,50.7,51.04,18191,0
+CVSB.US,D,20241108,000000,50.75,50.75,50.72,50.728,8693,0
+CVSB.US,D,20241111,000000,50.72,50.7392,50.65,50.72,12007,0
+CVSB.US,D,20241112,000000,50.7,50.77,50.7,50.7362,19025,0
+CVSB.US,D,20241113,000000,50.745,50.83,50.74,50.7604,17842,0
+CVSB.US,D,20241114,000000,50.7308,50.82,50.7308,50.7804,21250,0
+CVSB.US,D,20241115,000000,50.745,50.8,50.745,50.7855,11431,0
+CVSB.US,D,20241118,000000,50.7975,50.86,50.7701,50.795,9262,0
+CVSB.US,D,20241119,000000,50.8191,50.88,50.79,50.88,11205,0
+CVSB.US,D,20241120,000000,50.785,50.88,50.785,50.81,9609,0
+CVSB.US,D,20241121,000000,50.81,50.91,50.795,50.821,31592,0
+CVSB.US,D,20241122,000000,50.81,50.84,50.74,50.8102,8150,0
+CVSB.US,D,20241125,000000,50.845,50.8693,50.82,50.8552,5712,0
+CVSB.US,D,20241126,000000,50.855,50.8799,50.84,50.8752,10670,0
+CVSB.US,D,20241127,000000,50.8696,50.95,50.85,50.8651,13978,0
+CVSB.US,D,20241129,000000,50.6612,50.7,50.6612,50.6997,7352,0
+CVSB.US,D,20241202,000000,50.65,50.7723,50.64,50.695,8577,0
+CVSB.US,D,20241203,000000,50.71,50.7288,50.68,50.705,13275,0
+CVSB.US,D,20241204,000000,50.72,50.78,50.72,50.75,12541,0
+CVSB.US,D,20241205,000000,50.7096,50.76,50.65,50.66,43605,0
+CVSB.US,D,20241206,000000,50.7507,50.83,50.7507,50.775,13258,0
+CVSB.US,D,20241209,000000,50.76,50.7796,50.74,50.7461,5354,0
+CVSB.US,D,20241210,000000,50.7539,50.83,50.74,50.7674,9243,0
+CVSB.US,D,20241211,000000,50.76,50.8495,50.71,50.7752,8217,0
+CVSB.US,D,20241212,000000,50.785,50.86,50.78,50.78,31362,0
+CVSB.US,D,20241213,000000,50.78,50.8297,50.78,50.8096,14639,0
+CVSB.US,D,20241216,000000,50.77,50.81,50.7406,50.792,14567,0
+CVSB.US,D,20241217,000000,50.7706,50.88,50.7706,50.8303,13281,0
+CVSB.US,D,20241218,000000,50.83,50.88,50.77,50.77,17848,0
+CVSB.US,D,20241219,000000,50.78,50.81,50.7204,50.79,13783,0
+CVSB.US,D,20241220,000000,50.8297,50.88,50.81,50.8285,15792,0
+CVSB.US,D,20241223,000000,50.63,50.74,50.625,50.6501,15952,0
+CVSB.US,D,20241224,000000,50.64,50.71,50.61,50.67,15404,0
+CVSB.US,D,20241226,000000,50.6496,50.76,50.61,50.7304,16125,0
+CVSB.US,D,20241227,000000,50.6797,50.715,50.67,50.69,16991,0
+CVSB.US,D,20241230,000000,50.67,50.73,50.6697,50.69,16258,0
+CVSB.US,D,20241231,000000,50.6706,50.7599,50.6706,50.705,21793,0
+CVSB.US,D,20250102,000000,50.7167,50.76,50.6931,50.76,24579,0
+CVSB.US,D,20250103,000000,50.6884,50.8,50.6884,50.745,11229,0
+CVSB.US,D,20250106,000000,50.74,50.785,50.725,50.76,26014,0
+CVSB.US,D,20250107,000000,50.75,50.8,50.71,50.73,19014,0
+CVSB.US,D,20250108,000000,50.71,50.7599,50.67,50.6837,84593,0
+CVSB.US,D,20250110,000000,50.652,50.73,50.31,50.6901,10556,0
+CVSB.US,D,20250113,000000,50.64,50.6745,50.5801,50.6593,4981,0
+CVSB.US,D,20250114,000000,50.7,50.75,50.7,50.715,12184,0
+CVSB.US,D,20250115,000000,50.7117,50.73,50.66,50.7192,9371,0
+CVSB.US,D,20250116,000000,50.7293,50.79,50.7026,50.7502,25225,0
+CVSB.US,D,20250117,000000,50.76,50.795,50.7317,50.7701,9193,0
+CVSB.US,D,20250121,000000,50.82,50.84,50.74,50.771,20331,0
+CVSB.US,D,20250122,000000,50.7765,50.8,50.701,50.775,88607,0
+CVSB.US,D,20250123,000000,50.76,50.79,50.7001,50.7749,14521,0
+CVSB.US,D,20250124,000000,50.7979,50.82,50.7873,50.795,5535,0
+CVSB.US,D,20250127,000000,50.8285,51.1,50.81,50.825,16110,0
+CVSB.US,D,20250128,000000,50.8274,50.8399,50.8002,50.825,4582,0
+CVSB.US,D,20250129,000000,50.8332,50.86,50.813,50.83,17620,0
+CVSB.US,D,20250130,000000,50.8209,50.85,50.8209,50.845,14023,0
+CVSB.US,D,20250131,000000,50.6201,50.65,50.62,50.64,9403,0
+CVSB.US,D,20250203,000000,50.63,50.77,50.63,50.69,30801,0
+CVSB.US,D,20250204,000000,50.65,50.6966,50.63,50.695,9783,0
+CVSB.US,D,20250205,000000,50.6897,50.88,50.68,50.7195,96833,0
+CVSB.US,D,20250206,000000,50.6525,50.73,50.5977,50.689,12619,0
+CVSB.US,D,20250207,000000,50.69,50.76,50.6717,50.685,47390,0
+CVSB.US,D,20250210,000000,50.69,50.75,50.69,50.74,13683,0
+CVSB.US,D,20250211,000000,50.7,50.728,50.687,50.72,14581,0
+CVSB.US,D,20250212,000000,50.68,50.68,50.62,50.6358,10312,0
+CVSB.US,D,20250213,000000,50.6975,50.73,50.6901,50.711,9064,0
+CVSB.US,D,20250214,000000,50.75,50.795,50.73,50.769,8727,0
+CVSB.US,D,20250218,000000,50.74,50.91,50.714,50.73,10548,0
+CVSB.US,D,20250219,000000,50.7406,50.82,50.72,50.775,89736,0
+CVSB.US,D,20250220,000000,50.77,50.78,50.7584,50.7653,7773,0
+CVSB.US,D,20250221,000000,50.8,50.87,50.79,50.8154,10193,0
+CVSB.US,D,20250224,000000,50.805,50.83,50.79,50.82,12004,0
+CVSB.US,D,20250225,000000,50.83,50.91,50.82,50.84,18174,0
+CVSB.US,D,20250226,000000,50.84,50.88,50.79,50.86,88921,0
+CVSB.US,D,20250227,000000,50.83,50.9,50.8229,50.8595,11095,0
+CVSB.US,D,20250228,000000,50.66,50.72,50.65,50.6855,16027,0
+CVSB.US,D,20250303,000000,50.67,50.73,50.6514,50.7201,13534,0
+CVSB.US,D,20250304,000000,50.6826,50.77,50.64,50.73,19896,0
+CVSB.US,D,20250305,000000,50.6936,50.75,50.68,50.72,20453,0
+CVSB.US,D,20250306,000000,50.705,50.73,50.685,50.6996,9922,0
+CVSB.US,D,20250307,000000,50.73,50.75,50.7,50.72,53638,0
+CVSB.US,D,20250310,000000,50.73,50.84,50.7117,50.81,63228,0
+CVSB.US,D,20250311,000000,50.76,50.8,50.7,50.745,26278,0
+CVSB.US,D,20250312,000000,50.72,50.78,50.7025,50.758,49395,0
+CVSB.US,D,20250313,000000,50.709,50.85,50.7,50.7903,59968,0
+CVSB.US,D,20250314,000000,50.73,50.8,50.72,50.755,21263,0
+CVSB.US,D,20250317,000000,50.73,50.77,50.71,50.75,12379,0
+CVSB.US,D,20250318,000000,50.74,50.81,50.72,50.769,15184,0
+CVSB.US,D,20250319,000000,50.725,50.79,50.725,50.785,15476,0
+CVSB.US,D,20250320,000000,50.7673,50.8,50.75,50.78,8869,0
+CVSB.US,D,20250321,000000,50.8,50.87,50.78,50.8207,57284,0
+CVSB.US,D,20250324,000000,50.765,50.8,50.74,50.77,31640,0
+CVSB.US,D,20250325,000000,50.8,50.82,50.8,50.8115,9739,0
+CVSB.US,D,20250326,000000,50.785,50.815,50.78,50.8,42880,0
+CVSB.US,D,20250327,000000,50.78,50.81,50.72,50.7862,14684,0
+CVSB.US,D,20250328,000000,50.8184,50.83,50.8,50.825,752088,0
+CVSB.US,D,20250331,000000,50.59,50.63,50.5897,50.605,13801,0
+CVSB.US,D,20250401,000000,50.6001,50.67,50.6,50.62,14975,0
+CVSB.US,D,20250402,000000,50.63,50.6497,50.6253,50.635,8468,0
+CVSB.US,D,20250403,000000,50.65,50.69,50.59,50.64,171556,0
+CVSB.US,D,20250404,000000,50.7,50.7,50.59,50.6373,19117,0
+CVSB.US,D,20250407,000000,50.6,50.6499,50.342,50.4,43875,0
+CVSB.US,D,20250408,000000,50.56,50.5799,50.5,50.5042,16478,0
+CVSB.US,D,20250409,000000,50.54,50.545,50.46,50.545,5369,0
+CVSB.US,D,20250410,000000,50.55,50.65,50.26,50.48,27689,0
+CVSB.US,D,20250411,000000,50.5588,50.57,50.5,50.5252,12831,0
+CVSB.US,D,20250414,000000,50.54,50.56,50.53,50.5497,15086,0
+CVSB.US,D,20250415,000000,50.553,50.6299,50.553,50.5803,20195,0
+CVSB.US,D,20250416,000000,50.61,50.72,50.58,50.7,247523,0
+CVSB.US,D,20250417,000000,50.6113,50.73,50.6,50.62,14253,0
+CVSB.US,D,20250421,000000,50.65,50.66,50.6301,50.64,9993,0
+CVSB.US,D,20250422,000000,50.65,50.68,50.6443,50.6502,10293,0
+CVSB.US,D,20250423,000000,50.64,50.71,50.64,50.6795,10695,0
+CVSB.US,D,20250424,000000,50.67,50.7,50.6,50.6309,155938,0
+CVSB.US,D,20250425,000000,50.6801,50.72,50.68,50.6915,4786,0
+CVSB.US,D,20250428,000000,50.7001,50.76,50.7001,50.76,10927,0
+CVSB.US,D,20250429,000000,50.75,50.82,50.7327,50.79,8268,0
+CVSB.US,D,20250430,000000,50.56,50.61,50.54,50.5681,7479,0
+CVSB.US,D,20250501,000000,50.58,50.6,50.5201,50.5465,12432,0
+CVSB.US,D,20250502,000000,50.5341,50.59,50.5298,50.58,29946,0
+CVSB.US,D,20250505,000000,50.5426,50.61,50.5426,50.57,9423,0
+CVSB.US,D,20250506,000000,50.58,50.72,50.5443,50.7042,11371,0
+CVSB.US,D,20250507,000000,50.6138,50.67,50.58,50.665,3960,0
+CVSB.US,D,20250508,000000,50.64,50.69,50.615,50.665,6945,0
+CVSB.US,D,20250509,000000,50.63,50.6999,50.63,50.6851,9887,0
+CVSB.US,D,20250512,000000,50.62,50.67,50.58,50.655,8243,0
+CVSB.US,D,20250513,000000,50.66,50.7096,50.64,50.685,5639,0
+CVSB.US,D,20250514,000000,50.667,50.7,50.63,50.685,6024,0
+CVSB.US,D,20250515,000000,50.6636,50.745,50.65,50.745,9875,0
+CVSB.US,D,20250516,000000,50.7364,50.74,50.71,50.725,14859,0
+CVSB.US,D,20250519,000000,50.6814,50.737,50.6727,50.725,8743,0
+CVSB.US,D,20250520,000000,50.68,50.775,50.68,50.7651,5793,0
+CVSB.US,D,20250521,000000,50.72,50.76,50.72,50.735,5952,0
+CVSB.US,D,20250522,000000,50.742,50.78,50.73,50.7701,3730,0
+CVSB.US,D,20250523,000000,50.73,50.765,50.72,50.765,18178,0
+CVSB.US,D,20250527,000000,50.7299,50.8,50.7,50.795,41731,0
+CVSB.US,D,20250528,000000,50.73,50.7899,50.7,50.775,4797,0
+CVSB.US,D,20250529,000000,50.75,50.78,50.73,50.7752,4046,0
+CVSB.US,D,20250530,000000,50.5817,50.6,50.5501,50.5902,13552,0
+CVSB.US,D,20250602,000000,50.6,50.6,50.57,50.5952,5533,0
+CVSB.US,D,20250603,000000,50.6399,50.64,50.61,50.6253,2374,0
+CVSB.US,D,20250604,000000,50.6476,50.685,50.637,50.64,8158,0
+CVSB.US,D,20250605,000000,50.635,50.6666,50.55,50.655,9091,0
+CVSB.US,D,20250606,000000,50.625,50.6657,50.61,50.655,7078,0
+CVSB.US,D,20250609,000000,50.65,50.6709,50.62,50.62,8430,0
+CVSB.US,D,20250610,000000,50.65,50.6999,50.61,50.685,6029,0
+CVSB.US,D,20250611,000000,50.67,50.73,50.67,50.7255,7896,0
+CVSB.US,D,20250612,000000,50.695,50.725,50.68,50.725,6012,0
+CVSB.US,D,20250613,000000,50.7099,50.7099,50.62,50.665,11303,0
+CVSB.US,D,20250616,000000,50.71,50.75,50.69,50.744,4712,0
+CVSB.US,D,20250617,000000,50.73,50.82,50.7,50.82,15497,0
+CVSB.US,D,20250618,000000,50.725,50.7859,50.7216,50.77,5172,0
+CVSB.US,D,20250620,000000,50.7592,50.8,50.75,50.785,9922,0
+CVSB.US,D,20250623,000000,50.760801,50.78,50.7601,50.7767,6151,0
+CVSB.US,D,20250624,000000,50.76,50.84,50.76,50.825,10875,0
+CVSB.US,D,20250625,000000,50.7999,50.84,50.745,50.84,5266,0
+CVSB.US,D,20250626,000000,50.82,50.92,50.78,50.92,5384,0
+CVSB.US,D,20250627,000000,50.815,50.8663,50.815,50.86,11409,0
+CVSB.US,D,20250630,000000,50.635,50.68,50.62,50.66,7706,0
+CVSB.US,D,20250701,000000,50.66,50.66,50.54,50.655,91633,0
+CVSB.US,D,20250702,000000,50.67,50.67,50.655,50.665,3043,0
+CVSB.US,D,20250703,000000,50.6559,50.68,50.655,50.6685,7256,0
+CVSB.US,D,20250707,000000,50.6455,50.72,50.55,50.655,10642,0
+CVSB.US,D,20250708,000000,50.6539,50.7001,50.65,50.695,10214,0
+CVSB.US,D,20250709,000000,50.66,50.73,50.66,50.715,16480,0
+CVSB.US,D,20250710,000000,50.6867,50.6891,50.6601,50.67,15236,0
+CVSB.US,D,20250711,000000,50.6839,50.6966,50.6708,50.6795,7271,0
+CVSB.US,D,20250714,000000,50.6739,50.69,50.63,50.63,6497,0
+CVSB.US,D,20250715,000000,50.6963,50.71,50.6762,50.6851,14840,0
+CVSB.US,D,20250716,000000,50.7098,50.71,50.7002,50.7051,3134,0
+CVSB.US,D,20250717,000000,50.716,50.7293,50.7,50.715,7161,0
+CVSB.US,D,20250718,000000,50.7233,50.77,50.7233,50.745,5886,0
+CVSB.US,D,20250721,000000,50.73,50.76,50.73,50.745,3124,0
+CVSB.US,D,20250722,000000,50.76,50.8048,50.75,50.774,11233,0
+CVSB.US,D,20250723,000000,50.76,50.7775,50.75,50.76,8315,0
+CVSB.US,D,20250724,000000,50.7534,50.76,50.74,50.745,5082,0
+CVSB.US,D,20250725,000000,50.7772,50.7999,50.77,50.785,21505,0
+CVSB.US,D,20250728,000000,50.7732,50.8,50.76,50.78,5411,0
+CVSB.US,D,20250729,000000,50.7901,50.82,50.79,50.805,9089,0
+CVSB.US,D,20250730,000000,50.8092,50.8167,50.745,50.795,12850,0
+CVSB.US,D,20250731,000000,50.6153,50.63,50.59,50.6136,5694,0
+CVSB.US,D,20250801,000000,50.665,50.6897,50.6522,50.68,8504,0
+CVSB.US,D,20250804,000000,50.685,50.6899,50.6,50.675,31102,0
+CVSB.US,D,20250805,000000,50.71,50.71,50.67,50.695,25016,0
+CVSB.US,D,20250806,000000,50.68,50.7098,50.6797,50.7,5243,0
+CVSB.US,D,20250807,000000,50.6931,50.71,50.6927,50.705,8868,0
+CVSB.US,D,20250808,000000,50.73,50.735,50.69,50.715,9770,0
+CVSB.US,D,20250811,000000,50.71,50.7299,50.66,50.705,14149,0
+CVSB.US,D,20250812,000000,50.72,50.82,50.66,50.8076,22948,0
+CVSB.US,D,20250813,000000,50.79,50.85,50.7,50.7635,21098,0
+CVSB.US,D,20250814,000000,50.7697,50.99,50.74,50.755,4455,0
+CVSB.US,D,20250815,000000,50.7897,50.85,50.75,50.765,4288,0
+CVSB.US,D,20250818,000000,50.7747,50.78,50.7,50.7,5080,0
+CVSB.US,D,20250819,000000,50.77,50.8,50.77,50.785,7211,0
+CVSB.US,D,20250820,000000,50.79,50.8053,50.76,50.795,5969,0
+CVSB.US,D,20250821,000000,50.7705,50.84,50.76,50.795,4720,0
+CVSB.US,D,20250822,000000,50.8199,50.91,50.81,50.845,9573,0
+CVSB.US,D,20250825,000000,50.83,50.86,50.8027,50.81,8115,0
+CVSB.US,D,20250826,000000,50.86,50.9,50.8414,50.855,5336,0
+CVSB.US,D,20250827,000000,50.83,50.907,50.81,50.87,41500,0
+CVSB.US,D,20250828,000000,50.87,50.93,50.8444,50.915,22025,0
+CVSB.US,D,20250829,000000,50.6805,50.7,50.67,50.69,4873,0
+CVSB.US,D,20250902,000000,50.6631,50.95,50.6631,50.705,4396,0
+CVSB.US,D,20250903,000000,50.7086,50.75,50.68,50.715,5314,0
+CVSB.US,D,20250904,000000,50.74,50.76,50.72,50.745,7910,0
+CVSB.US,D,20250905,000000,50.7845,50.85,50.77,50.78,8412,0
+CVSB.US,D,20250908,000000,50.7627,50.805,50.7601,50.78,9868,0
+CVSB.US,D,20250909,000000,50.78,50.7988,50.76,50.775,8313,0
+CVSB.US,D,20250910,000000,50.7845,50.86,50.7845,50.795,3370,0
+CVSB.US,D,20250911,000000,50.808,50.81,50.78,50.8001,13727,0
+CVSB.US,D,20250912,000000,50.8196,50.82,50.79,50.805,3321,0
+CVSB.US,D,20250915,000000,50.8029,50.82,50.79,50.805,4995,0
+CVSB.US,D,20250916,000000,50.88,50.88,50.8128,50.835,6626,0
+CVSB.US,D,20250917,000000,50.8386,50.8458,50.7701,50.8321,12108,0
+CVSB.US,D,20250918,000000,50.84,50.85,50.825,50.835,14259,0
+CVSB.US,D,20250919,000000,50.8506,50.8561,50.8401,50.855,3888,0
+CVSB.US,D,20250922,000000,50.8576,50.93,50.8401,50.85,3807,0
+CVSB.US,D,20250923,000000,50.8693,50.87,50.84,50.84,3619,0
+CVSB.US,D,20250924,000000,50.8693,50.87,50.85,50.855,1746,0
+CVSB.US,D,20250925,000000,50.8582,50.86,50.8307,50.858,6725,0
+CVSB.US,D,20250926,000000,50.8705,50.89,50.8628,50.875,5084,0
+CVSB.US,D,20250929,000000,50.88,50.9,50.8118,50.88,164064,0
+CVSB.US,D,20250930,000000,50.71,50.73,50.7,50.715,12075,0
+CVSB.US,D,20251001,000000,50.7422,50.75,50.72,50.74,3231,0
+CVSB.US,D,20251002,000000,50.72,50.7497,50.72,50.745,38605,0
+CVSB.US,D,20251003,000000,50.77,50.77,50.74,50.755,5443,0
+CVSB.US,D,20251006,000000,50.7594,50.7799,50.74,50.755,10674,0
+CVSB.US,D,20251007,000000,50.78,50.79,50.765,50.785,11483,0
+CVSB.US,D,20251008,000000,50.79,50.79,50.75,50.77,24634,0
+CVSB.US,D,20251009,000000,50.75,50.82,50.7,50.7245,12913,0
+CVSB.US,D,20251010,000000,50.7809,50.8153,50.7809,50.8153,3925,0
+CVSB.US,D,20251013,000000,50.795,50.81,50.79,50.8,6353,0
+CVSB.US,D,20251014,000000,50.8021,50.86,50.8,50.82,4771,0
+CVSB.US,D,20251015,000000,50.8398,50.84,50.82,50.825,6941,0
+CVSB.US,D,20251016,000000,50.8365,50.8676,50.8365,50.8551,5351,0
+CVSB.US,D,20251017,000000,50.8598,50.87,50.8414,50.855,4683,0
+CVSB.US,D,20251020,000000,50.83,50.86,50.83,50.85,10647,0
+CVSB.US,D,20251021,000000,50.86,50.89,50.86,50.88,7930,0
+CVSB.US,D,20251022,000000,50.8825,50.8999,50.86,50.8983,23121,0
+CVSB.US,D,20251023,000000,50.89,50.9,50.8801,50.89,8742,0
+CVSB.US,D,20251024,000000,50.8964,50.91,50.8855,50.895,2509,0
+CVSB.US,D,20251027,000000,50.9045,50.9082,50.9,50.905,7140,0
+CVSB.US,D,20251028,000000,50.8901,50.92,50.8901,50.91,12643,0
+CVSB.US,D,20251029,000000,50.9065,50.93,50.905,50.905,6614,0
+CVSB.US,D,20251030,000000,50.8992,50.92,50.87,50.895,8098,0
+CVSB.US,D,20251031,000000,50.739,50.74,50.7221,50.725,3830,0
+CVSB.US,D,20251103,000000,50.7199,50.81,50.697,50.74,22726,0
+CVSB.US,D,20251104,000000,50.75,50.75,50.72,50.7368,23050,0
+CVSB.US,D,20251105,000000,50.74,50.796225,50.7,50.725,47782,0
+CVSB.US,D,20251106,000000,50.7416,50.77,50.73,50.76,8353,0
+CVSB.US,D,20251107,000000,50.79,50.79,50.77,50.775,10033,0
+CVSB.US,D,20251110,000000,50.761,50.7758,50.75,50.775,8138,0
+CVSB.US,D,20251111,000000,50.775,50.792,50.71,50.775,77605,0
+CVSB.US,D,20251112,000000,50.7786,50.79,50.4,50.66,268003,0
+CVSB.US,D,20251113,000000,50.72,50.75,50.7,50.72,21486,0
+CVSB.US,D,20251114,000000,50.74,50.75,50.705,50.72,111367,0
+CVSB.US,D,20251117,000000,50.731,50.74,50.71,50.725,9722,0
+CVSB.US,D,20251118,000000,50.7501,50.77,50.74,50.755,10857,0
+CVSB.US,D,20251119,000000,50.76,50.84,50.75,50.765,10196,0
+CVSB.US,D,20251120,000000,50.77,50.81,50.76,50.79,24680,0
+CVSB.US,D,20251121,000000,50.81,50.83,50.7701,50.81,7762,0
+CVSB.US,D,20251124,000000,50.81,50.84,50.79,50.805,9324,0
+CVSB.US,D,20251125,000000,50.83,50.87,50.83,50.845,6004,0
+CVSB.US,D,20251126,000000,50.84,50.87,50.84,50.855,3075,0
+CVSB.US,D,20251128,000000,50.71,50.72,50.675,50.7037,17489,0
+CVSB.US,D,20251201,000000,50.6891,50.735,50.645,50.675,8652,0
+CVSB.US,D,20251202,000000,50.69,50.7199,50.675,50.695,9156,0
+CVSB.US,D,20251203,000000,50.71,50.74,50.67,50.7,8856,0
+CVSB.US,D,20251204,000000,50.726,50.73,50.7,50.73,8491,0
+CVSB.US,D,20251205,000000,50.73,50.75,50.72,50.75,14468,0
+CVSB.US,D,20251208,000000,50.73,50.74,50.7,50.7205,7539,0
+CVSB.US,D,20251209,000000,50.74,50.76,50.725,50.725,9808,0
+CVSB.US,D,20251210,000000,50.742,50.77,50.74,50.77,10446,0
+CVSB.US,D,20251211,000000,50.76,50.84,50.76,50.77,6678,0
+CVSB.US,D,20251212,000000,50.77,50.79,50.77,50.79,7256,0
+CVSB.US,D,20251215,000000,50.78,50.8,50.77,50.785,12347,0
+CVSB.US,D,20251216,000000,50.79,50.82,50.79,50.82,9508,0
+CVSB.US,D,20251217,000000,50.8,50.82,50.79,50.8099,8289,0
+CVSB.US,D,20251218,000000,50.82,50.84,50.82,50.825,5179,0
+CVSB.US,D,20251219,000000,50.83,50.84,50.82,50.835,11079,0
+CVSB.US,D,20251222,000000,50.852,50.86,50.82,50.83,35373,0
+CVSB.US,D,20251223,000000,50.64,50.64,50.6,50.605,13847,0
+CVSB.US,D,20251224,000000,50.62,50.675,50.62,50.675,25994,0
+CVSB.US,D,20251226,000000,50.71,50.73,50.65,50.715,13209,0
+CVSB.US,D,20251229,000000,50.735,50.75,50.69,50.695,14283,0
+CVSB.US,D,20251230,000000,50.71,50.74,50.68,50.7017,12814,0
+CVSB.US,D,20251231,000000,50.74,50.75,50.69,50.75,10280,0
+CVSB.US,D,20260102,000000,50.75,50.76,50.72,50.7501,14776,0
+CVSB.US,D,20260105,000000,50.765,50.79,50.71,50.77,28256,0
+CVSB.US,D,20260106,000000,50.77,50.78,50.72,50.77,18430,0
+CVSB.US,D,20260107,000000,50.78,50.81,50.75,50.79,11957,0
+CVSB.US,D,20260108,000000,50.8045,50.8045,50.76,50.785,11410,0
+CVSB.US,D,20260109,000000,50.82,50.83,50.755,50.805,12497,0
+CVSB.US,D,20260112,000000,50.775,50.81,50.7515,50.795,13958,0
+CVSB.US,D,20260113,000000,50.81,50.82,50.78,50.785,10711,0
+CVSB.US,D,20260114,000000,50.78,50.81,50.78,50.81,15652,0
+CVSB.US,D,20260115,000000,50.8112,50.8122,50.75,50.795,8047,0
+CVSB.US,D,20260116,000000,50.82,50.82,50.8101,50.815,6693,0
+CVSB.US,D,20260120,000000,50.8161,50.83,50.8,50.805,5324,0
+CVSB.US,D,20260121,000000,50.84,50.85,50.82,50.83,9824,0
+CVSB.US,D,20260122,000000,50.8575,50.8593,50.825,50.84,12975,0
+CVSB.US,D,20260123,000000,50.86,50.86,50.81,50.855,17106,0
+CVSB.US,D,20260126,000000,50.84,50.88,50.84,50.865,22481,0
+CVSB.US,D,20260127,000000,50.889,50.92,50.88,50.91,13846,0
+CVSB.US,D,20260128,000000,50.91,50.92,50.88,50.895,5192,0
+CVSB.US,D,20260129,000000,50.9,50.92,50.88,50.915,12962,0
+CVSB.US,D,20260130,000000,50.7462,50.775,50.72,50.775,12370,0
+CVSB.US,D,20260202,000000,50.75,50.765,50.7435,50.755,10271,0
+CVSB.US,D,20260203,000000,50.75,50.77,50.74,50.755,24137,0
+CVSB.US,D,20260204,000000,50.7699,50.81,50.7508,50.78,16562,0
+CVSB.US,D,20260205,000000,50.785,50.8399,50.7701,50.825,14304,0
+CVSB.US,D,20260206,000000,50.81,50.81,50.7603,50.79,64495,0
+CVSB.US,D,20260209,000000,50.81,50.81,50.79,50.8,10302,0
+CVSB.US,D,20260210,000000,50.83,50.855,50.815,50.838,6911,0
+CVSB.US,D,20260211,000000,50.79,50.81,50.7706,50.7998,14038,0
+CVSB.US,D,20260212,000000,50.8,50.84,50.795,50.805,5402,0
+CVSB.US,D,20260213,000000,50.8292,50.84,50.8172,50.83,10184,0
+CVSB.US,D,20260217,000000,50.8,50.84,50.8,50.83,21372,0
+CVSB.US,D,20260218,000000,50.825,50.84,50.81,50.8292,4466,0

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

@@ -0,0 +1,610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DCOR.US,D,20230914,000000,50.11,50.3032,50.11,50.2761,1490,0
+DCOR.US,D,20230915,000000,49.85,49.92,49.7321,49.7321,3978,0
+DCOR.US,D,20230918,000000,49.78,50.02,49.7118,49.7118,4808,0
+DCOR.US,D,20230919,000000,49.59,49.64,49.59,49.6297,85852,0
+DCOR.US,D,20230920,000000,49.8,49.8,49.2632,49.2632,2689,0
+DCOR.US,D,20230921,000000,48.73,48.7633,48.4828,48.4828,8043,0
+DCOR.US,D,20230922,000000,48.58,48.6485,48.3856,48.3856,2281,0
+DCOR.US,D,20230925,000000,48.47,48.5222,48.405,48.5222,6809,0
+DCOR.US,D,20230926,000000,48.33,48.33,47.87,47.89,14320,0
+DCOR.US,D,20230927,000000,48.036,48.26,47.7599,47.9884,9401,0
+DCOR.US,D,20230928,000000,48.56,48.57,48.33,48.3474,147616,0
+DCOR.US,D,20230929,000000,48.7278,48.7278,48.12,48.1711,188389,0
+DCOR.US,D,20231002,000000,48.03,48.04,47.77,47.9431,13963,0
+DCOR.US,D,20231003,000000,47.59,47.59,47.15,47.2479,828497,0
+DCOR.US,D,20231004,000000,47.32,47.6,47.22,47.54,305914,0
+DCOR.US,D,20231005,000000,47.22,47.5,47.22,47.4572,21665,0
+DCOR.US,D,20231006,000000,47.245,48.13,47.07,47.9648,48206,0
+DCOR.US,D,20231009,000000,47.93,48.3308,47.84,48.2702,5656,0
+DCOR.US,D,20231010,000000,48.78,48.88,48.59,48.6,20295,0
+DCOR.US,D,20231011,000000,48.66,48.7386,48.47,48.7386,24024,0
+DCOR.US,D,20231012,000000,48.58,48.589,48.14,48.2654,55732,0
+DCOR.US,D,20231013,000000,48.37,48.38,47.85,47.98,24879,0
+DCOR.US,D,20231016,000000,48.3,48.74,48.3,48.6508,89983,0
+DCOR.US,D,20231017,000000,48.7,49.06,48.7,48.7975,14332,0
+DCOR.US,D,20231018,000000,48.49,48.49,47.9901,48.0708,27091,0
+DCOR.US,D,20231019,000000,48,48.24,47.59,47.6228,36309,0
+DCOR.US,D,20231020,000000,47.489,47.489,46.99,47.0095,21563,0
+DCOR.US,D,20231023,000000,46.93,47.241,46.75,46.78,21557,0
+DCOR.US,D,20231024,000000,47.08,47.2523,46.94,47.09,37842,0
+DCOR.US,D,20231025,000000,46.89,46.89,46.42,46.45,109546,0
+DCOR.US,D,20231026,000000,46.78,46.78,46.03,46.09,63870,0
+DCOR.US,D,20231027,000000,46.0585,46.14,45.61,45.7618,67363,0
+DCOR.US,D,20231030,000000,45.87,46.31,45.87,46.2491,26787,0
+DCOR.US,D,20231031,000000,46.1905,46.59,46.1905,46.56,18758,0
+DCOR.US,D,20231101,000000,46.505,46.945,46.505,46.9,274492,0
+DCOR.US,D,20231102,000000,47.39,47.9,47.39,47.9,55703,0
+DCOR.US,D,20231103,000000,48.4592,48.66,48.34,48.4812,35053,0
+DCOR.US,D,20231106,000000,48.52,48.52,48.22,48.3393,17672,0
+DCOR.US,D,20231107,000000,48.34,48.5,48.2079,48.43,194837,0
+DCOR.US,D,20231108,000000,48.56,48.56,48.13,48.3347,42253,0
+DCOR.US,D,20231109,000000,48.41,48.44,47.89,47.9,62357,0
+DCOR.US,D,20231110,000000,48,48.62,48,48.598,28956,0
+DCOR.US,D,20231113,000000,48.57,48.6694,48.36,48.56,42869,0
+DCOR.US,D,20231114,000000,49.73,49.88,49.66,49.75,56364,0
+DCOR.US,D,20231115,000000,50.04,50.19,49.9,49.9162,25368,0
+DCOR.US,D,20231116,000000,49.91,49.91,49.61,49.7496,29188,0
+DCOR.US,D,20231117,000000,49.91,50.0891,49.8825,50.0198,22793,0
+DCOR.US,D,20231120,000000,50.08,50.42,50.08,50.3123,37034,0
+DCOR.US,D,20231121,000000,50.3,50.3,50.1101,50.12,33732,0
+DCOR.US,D,20231122,000000,50.44,50.46,50.14,50.3896,26237,0
+DCOR.US,D,20231124,000000,50.48,50.51,50.43,50.45,6333,0
+DCOR.US,D,20231127,000000,50.27,50.4387,50.27,50.3892,153849,0
+DCOR.US,D,20231128,000000,50.25,50.52,50.17,50.3201,33779,0
+DCOR.US,D,20231129,000000,50.64,50.735,50.3656,50.38,127789,0
+DCOR.US,D,20231130,000000,50.6,50.67,50.3472,50.65,135996,0
+DCOR.US,D,20231201,000000,50.66,51.2591,50.57,51.23,67772,0
+DCOR.US,D,20231204,000000,50.57,51.15,50.57,51.15,35580,0
+DCOR.US,D,20231205,000000,51.04,51.04,50.83,50.88,32519,0
+DCOR.US,D,20231206,000000,51.13,51.25,50.72,50.745,110663,0
+DCOR.US,D,20231207,000000,51.03,51.15,50.92,51.13,68455,0
+DCOR.US,D,20231208,000000,51.13,51.41,51,51.38,51456,0
+DCOR.US,D,20231211,000000,51.41,51.6199,51.365,51.6033,57683,0
+DCOR.US,D,20231212,000000,51.46,51.78,51.46,51.71,131383,0
+DCOR.US,D,20231213,000000,51.82,52.6,51.65,52.6,166475,0
+DCOR.US,D,20231214,000000,53.08,53.32,52.86,53.15,62874,0
+DCOR.US,D,20231215,000000,53.3,53.3,52.89,52.99,91525,0
+DCOR.US,D,20231218,000000,53.2,53.31,53.13,53.24,81686,0
+DCOR.US,D,20231219,000000,53.21,53.49,53.18,53.49,63699,0
+DCOR.US,D,20231220,000000,53.44,53.6493,52.67,52.67,94347,0
+DCOR.US,D,20231221,000000,53.09,53.25,52.82,53.2466,187191,0
+DCOR.US,D,20231222,000000,53.4,53.5964,53.2221,53.41,48916,0
+DCOR.US,D,20231226,000000,53.5,53.8,53.5,53.6798,28687,0
+DCOR.US,D,20231227,000000,53.7,53.81,53.6074,53.76,86240,0
+DCOR.US,D,20231228,000000,53.8499,53.879,53.7123,53.7161,65602,0
+DCOR.US,D,20231229,000000,53.74,53.7591,53.34,53.4761,47455,0
+DCOR.US,D,20240102,000000,53.252,53.4491,53.03,53.22,70597,0
+DCOR.US,D,20240103,000000,52.8,52.93,52.55,52.58,49473,0
+DCOR.US,D,20240104,000000,52.5953,52.83,52.43,52.43,14622,0
+DCOR.US,D,20240105,000000,52.43,52.81,52.41,52.5267,16231,0
+DCOR.US,D,20240108,000000,52.56,53.24,52.5,53.2,49952,0
+DCOR.US,D,20240109,000000,52.85,53.16,52.84,53.06,42358,0
+DCOR.US,D,20240110,000000,53.079,53.31,53.005,53.28,47386,0
+DCOR.US,D,20240111,000000,53.34,53.34,52.72,53.17,32810,0
+DCOR.US,D,20240112,000000,53.45,53.49,53.02,53.16,58787,0
+DCOR.US,D,20240116,000000,52.99,53.05,52.66,52.87,42094,0
+DCOR.US,D,20240117,000000,52.45,52.59,52.33,52.5,35185,0
+DCOR.US,D,20240118,000000,52.74,53.01,52.535,53.01,39794,0
+DCOR.US,D,20240119,000000,53.19,53.59,52.96,53.59,59858,0
+DCOR.US,D,20240122,000000,53.95,54.02,53.77,53.9,58852,0
+DCOR.US,D,20240123,000000,54.03,54.05,53.78,54,52397,0
+DCOR.US,D,20240124,000000,54.35,54.35,53.89,53.93,45838,0
+DCOR.US,D,20240125,000000,54.27,54.33,54.05,54.28,66754,0
+DCOR.US,D,20240126,000000,54.37,54.5,54.232,54.32,62846,0
+DCOR.US,D,20240129,000000,54.31,54.7884,54.22,54.7884,38475,0
+DCOR.US,D,20240130,000000,54.69,54.81,54.65,54.76,99392,0
+DCOR.US,D,20240131,000000,54.48,54.58,53.79,53.8,69249,0
+DCOR.US,D,20240201,000000,54,54.42,53.76,54.395,59510,0
+DCOR.US,D,20240202,000000,54.35,54.96,54.26,54.77,57064,0
+DCOR.US,D,20240205,000000,54.5999,54.66,54.26,54.49,32449,0
+DCOR.US,D,20240206,000000,54.61,54.7,54.49,54.7,60628,0
+DCOR.US,D,20240207,000000,54.95,55.125,54.76,55.04,98713,0
+DCOR.US,D,20240208,000000,55.05,55.23,55.01,55.22,51128,0
+DCOR.US,D,20240209,000000,55.32,55.59,55.2236,55.54,54471,0
+DCOR.US,D,20240212,000000,55.69,55.97,55.6,55.75,41239,0
+DCOR.US,D,20240213,000000,54.96,55.02,54.405,54.78,75807,0
+DCOR.US,D,20240214,000000,55.17,55.41,54.9,55.39,77860,0
+DCOR.US,D,20240215,000000,55.625,55.92,55.53,55.91,55031,0
+DCOR.US,D,20240216,000000,55.88,55.99,55.59,55.59,34041,0
+DCOR.US,D,20240220,000000,55.37,55.37,55.08,55.24,67576,0
+DCOR.US,D,20240221,000000,55.04,55.31,54.92,55.26,105134,0
+DCOR.US,D,20240222,000000,55.81,56.3116,55.81,56.22,44402,0
+DCOR.US,D,20240223,000000,56.38,56.49,56.2353,56.37,81780,0
+DCOR.US,D,20240226,000000,56.395,56.47,56.22,56.23,46960,0
+DCOR.US,D,20240227,000000,56.39,56.42,56.21,56.42,35972,0
+DCOR.US,D,20240228,000000,56.205,56.3702,56.205,56.28,42306,0
+DCOR.US,D,20240229,000000,56.56,56.66,56.3,56.56,22998,0
+DCOR.US,D,20240301,000000,56.8,57.01,56.56,56.95,28913,0
+DCOR.US,D,20240304,000000,57.05,57.13,56.93,56.93,143315,0
+DCOR.US,D,20240305,000000,56.715,56.72,56.29,56.49,59543,0
+DCOR.US,D,20240306,000000,56.89,56.99,56.6713,56.8,39591,0
+DCOR.US,D,20240307,000000,57.16,57.43,57.16,57.36,42773,0
+DCOR.US,D,20240308,000000,57.46,57.71,56.97,57.06,56460,0
+DCOR.US,D,20240311,000000,57.05,57.05,56.68,56.94,33519,0
+DCOR.US,D,20240312,000000,57.26,57.4901,56.885,57.48,28759,0
+DCOR.US,D,20240313,000000,57.47,57.59,57.36,57.43,40503,0
+DCOR.US,D,20240314,000000,57.55,57.55,56.9,57.18,18635,0
+DCOR.US,D,20240315,000000,56.79,57.14,56.79,56.93,130478,0
+DCOR.US,D,20240318,000000,57.32,57.41,57.15,57.15,41663,0
+DCOR.US,D,20240319,000000,56.95,57.48,56.8917,57.41,52582,0
+DCOR.US,D,20240320,000000,57.67,58.05,57.42,58.02,31489,0
+DCOR.US,D,20240321,000000,58.3287,58.51,58.32,58.32,38649,0
+DCOR.US,D,20240322,000000,58.36,58.37,58.1119,58.15,81672,0
+DCOR.US,D,20240325,000000,58.02,58.19,58,58,29024,0
+DCOR.US,D,20240326,000000,58.2,58.2,57.93,57.94,20283,0
+DCOR.US,D,20240327,000000,58.23,58.51,58.1082,58.51,47247,0
+DCOR.US,D,20240328,000000,58.58,58.769,58.5754,58.65,31682,0
+DCOR.US,D,20240401,000000,58.76,58.76,58.3701,58.44,48757,0
+DCOR.US,D,20240402,000000,57.98,58.0186,57.7847,57.98,83010,0
+DCOR.US,D,20240403,000000,57.84,58.2899,57.84,58.12,52337,0
+DCOR.US,D,20240404,000000,58.6,58.6,57.4017,57.46,45818,0
+DCOR.US,D,20240405,000000,57.53,58.13,57.53,57.98,43723,0
+DCOR.US,D,20240408,000000,58.0356,58.16,58.01,58.03,36976,0
+DCOR.US,D,20240409,000000,58.18,58.25,57.58,58.06,45016,0
+DCOR.US,D,20240410,000000,57.37,57.65,57.1801,57.38,72898,0
+DCOR.US,D,20240411,000000,57.65,57.8686,57.145,57.68,43615,0
+DCOR.US,D,20240412,000000,57.35,57.4,56.68,56.83,70392,0
+DCOR.US,D,20240415,000000,57.29,57.4289,56.1,56.17,61939,0
+DCOR.US,D,20240416,000000,56.27,56.2999,55.8938,56.01,81824,0
+DCOR.US,D,20240417,000000,56.43,56.43,55.61,55.7,56409,0
+DCOR.US,D,20240418,000000,55.96,56.189,55.57,55.66,51508,0
+DCOR.US,D,20240419,000000,55.53,55.8297,55.22,55.37,40724,0
+DCOR.US,D,20240422,000000,55.6,56.1783,55.43,55.84,50651,0
+DCOR.US,D,20240423,000000,56.02,56.65,56.02,56.56,58265,0
+DCOR.US,D,20240424,000000,56.85,56.85,56.24,56.49,78936,0
+DCOR.US,D,20240425,000000,56.08,56.3654,55.69,56.28,42179,0
+DCOR.US,D,20240426,000000,56.54,56.8954,56.54,56.73,56707,0
+DCOR.US,D,20240429,000000,56.87,57.02,56.67,56.89,43492,0
+DCOR.US,D,20240430,000000,56.77,56.82,56.01,56.01,57207,0
+DCOR.US,D,20240501,000000,55.98,56.64,55.76,55.85,80994,0
+DCOR.US,D,20240502,000000,56.24,56.47,55.8932,56.42,41677,0
+DCOR.US,D,20240503,000000,57.12,57.21,56.7995,57.05,38882,0
+DCOR.US,D,20240506,000000,57.32,57.75,57.26,57.75,52337,0
+DCOR.US,D,20240507,000000,57.79,57.89,57.68,57.71,63191,0
+DCOR.US,D,20240508,000000,57.41,57.7312,57.41,57.7246,81677,0
+DCOR.US,D,20240509,000000,57.67,58.07,57.67,58.05,44436,0
+DCOR.US,D,20240510,000000,58.287,58.289,57.9999,58.1585,57841,0
+DCOR.US,D,20240513,000000,58.47,58.47,58.09,58.09,300999,0
+DCOR.US,D,20240514,000000,58.26,58.48,58.15,58.38,51731,0
+DCOR.US,D,20240515,000000,58.7,59.0322,58.6798,59.0322,65810,0
+DCOR.US,D,20240516,000000,59.09,59.145,58.8,58.8,76243,0
+DCOR.US,D,20240517,000000,58.85,58.92,58.79,58.89,72438,0
+DCOR.US,D,20240520,000000,58.96,59.15,58.9367,59,105625,0
+DCOR.US,D,20240521,000000,58.89,59.03,58.89,59.03,56558,0
+DCOR.US,D,20240522,000000,59,59.02,58.63,58.8,77951,0
+DCOR.US,D,20240523,000000,58.95,58.96,58.17,58.2767,100222,0
+DCOR.US,D,20240524,000000,58.49,58.78,58.47,58.76,112177,0
+DCOR.US,D,20240528,000000,58.95,58.95,58.5,58.71,36453,0
+DCOR.US,D,20240529,000000,58.19,58.355,58.165,58.17,63952,0
+DCOR.US,D,20240530,000000,58.08,58.3,57.94,58.1,97300,0
+DCOR.US,D,20240531,000000,58.27,58.56,57.7399,58.55,47977,0
+DCOR.US,D,20240603,000000,58.85,58.85,58.03,58.5,44075,0
+DCOR.US,D,20240604,000000,58.37,58.4393,58.05,58.29,134640,0
+DCOR.US,D,20240605,000000,58.66,58.9811,58.39,58.9811,92958,0
+DCOR.US,D,20240606,000000,59.05,59.05,58.72,58.84,89044,0
+DCOR.US,D,20240607,000000,58.68,59.04,58.68,58.75,86696,0
+DCOR.US,D,20240610,000000,58.63,58.9582,58.565,58.88,36133,0
+DCOR.US,D,20240611,000000,58.62,58.9692,58.4911,58.94,90137,0
+DCOR.US,D,20240612,000000,59.63,59.872,59.47,59.5766,64960,0
+DCOR.US,D,20240613,000000,59.65,59.65,59.23,59.4946,99213,0
+DCOR.US,D,20240614,000000,59.22,59.2488,59,59.22,306712,0
+DCOR.US,D,20240617,000000,59.23,59.84,59.17,59.75,76188,0
+DCOR.US,D,20240618,000000,59.66,59.79,59.5901,59.7447,313910,0
+DCOR.US,D,20240620,000000,59.94,59.9593,59.4945,59.64,138454,0
+DCOR.US,D,20240621,000000,59.64,59.64,59.4466,59.6,181463,0
+DCOR.US,D,20240624,000000,59.59,59.89,59.55,59.56,104901,0
+DCOR.US,D,20240625,000000,59.63,59.6399,59.37,59.55,105530,0
+DCOR.US,D,20240626,000000,59.49,59.64,59.335,59.64,54684,0
+DCOR.US,D,20240627,000000,59.6835,59.69,59.48,59.69,74643,0
+DCOR.US,D,20240628,000000,59.84,60.09,59.4418,59.52,76871,0
+DCOR.US,D,20240701,000000,59.72,59.7457,59.36,59.545,128120,0
+DCOR.US,D,20240702,000000,59.4,59.84,59.4,59.84,94478,0
+DCOR.US,D,20240703,000000,59.83,60.06,59.82,60.01,25934,0
+DCOR.US,D,20240705,000000,60.07,60.19,59.92,60.18,33115,0
+DCOR.US,D,20240708,000000,60.33,60.41,60.1575,60.25,43354,0
+DCOR.US,D,20240709,000000,60.359,60.41,60.18,60.21,41523,0
+DCOR.US,D,20240710,000000,60.38,60.8229,60.3496,60.8229,41637,0
+DCOR.US,D,20240711,000000,60.97,61.1214,60.73,60.88,193078,0
+DCOR.US,D,20240712,000000,61.07,61.6249,61.06,61.21,248134,0
+DCOR.US,D,20240715,000000,61.54,61.92,61.5031,61.56,110825,0
+DCOR.US,D,20240716,000000,61.88,62.34,61.88,62.28,78644,0
+DCOR.US,D,20240717,000000,61.73,62.02,61.57,61.59,166517,0
+DCOR.US,D,20240718,000000,61.72,61.93,60.84,61.06,114283,0
+DCOR.US,D,20240719,000000,60.94,61.11,60.53,60.5589,32404,0
+DCOR.US,D,20240722,000000,60.94,61.27,60.7201,61.25,37969,0
+DCOR.US,D,20240723,000000,61.22,61.43,61.15,61.21,44888,0
+DCOR.US,D,20240724,000000,60.88,60.88,59.945,59.96,68296,0
+DCOR.US,D,20240725,000000,60.03,60.77,59.92,59.95,140681,0
+DCOR.US,D,20240726,000000,60.53,60.87,60.36,60.67,168840,0
+DCOR.US,D,20240729,000000,60.82,60.84,60.44,60.61,66369,0
+DCOR.US,D,20240730,000000,60.82,60.92,60.17,60.46,109240,0
+DCOR.US,D,20240731,000000,61.22,61.76,61.1,61.28,44697,0
+DCOR.US,D,20240801,000000,61.48,61.66,59.92,60.27,42047,0
+DCOR.US,D,20240802,000000,59.24,59.339,58.5074,58.99,51580,0
+DCOR.US,D,20240805,000000,56.51,57.8096,56.48,57.26,91095,0
+DCOR.US,D,20240806,000000,57.67,58.5599,57.67,57.81,85281,0
+DCOR.US,D,20240807,000000,58.6,58.71,57.34,57.39,50000,0
+DCOR.US,D,20240808,000000,58.04,58.72,57.855,58.7,38781,0
+DCOR.US,D,20240809,000000,58.67,59.02,58.5235,58.92,58554,0
+DCOR.US,D,20240812,000000,59.02,59.09,58.7,58.83,62223,0
+DCOR.US,D,20240813,000000,59.21,59.73,59.1625,59.73,121836,0
+DCOR.US,D,20240814,000000,59.86,59.97,59.59,59.89,71794,0
+DCOR.US,D,20240815,000000,60.64,60.97,60.51,60.8446,56894,0
+DCOR.US,D,20240816,000000,60.72,61.1499,60.72,61.07,32218,0
+DCOR.US,D,20240819,000000,61.17,61.56,61.0704,61.5544,58257,0
+DCOR.US,D,20240820,000000,61.58,61.625,61.2495,61.3596,42277,0
+DCOR.US,D,20240821,000000,61.61,61.7603,61.4774,61.72,48787,0
+DCOR.US,D,20240822,000000,61.91,61.94,61.2,61.3,48810,0
+DCOR.US,D,20240823,000000,61.74,62.2,61.6367,62.1787,48548,0
+DCOR.US,D,20240826,000000,62.49,62.49,61.97,62.0163,148244,0
+DCOR.US,D,20240827,000000,61.93,62.1499,61.87,62.05,72908,0
+DCOR.US,D,20240828,000000,62.06,62.06,61.44,61.76,96902,0
+DCOR.US,D,20240829,000000,62.12,62.38,61.8,61.86,33195,0
+DCOR.US,D,20240830,000000,62.16,62.33,61.69,62.33,56990,0
+DCOR.US,D,20240903,000000,61.94,62.02,60.829,60.98,48627,0
+DCOR.US,D,20240904,000000,60.81,61.21,60.6401,60.85,54835,0
+DCOR.US,D,20240905,000000,60.88,60.945,60.3906,60.56,39911,0
+DCOR.US,D,20240906,000000,60.6,60.6,59.54,59.61,52403,0
+DCOR.US,D,20240909,000000,59.98,60.38,59.885,60.18,46388,0
+DCOR.US,D,20240910,000000,60.33,60.33,59.7568,60.26,64395,0
+DCOR.US,D,20240911,000000,60.21,60.83,59.2981,60.79,59705,0
+DCOR.US,D,20240912,000000,60.7099,61.33,60.7099,61.24,21335,0
+DCOR.US,D,20240913,000000,61.47,61.9,61.47,61.79,105992,0
+DCOR.US,D,20240916,000000,61.83,62.02,61.71,61.98,45549,0
+DCOR.US,D,20240917,000000,62.11,62.35,61.78,61.913,119333,0
+DCOR.US,D,20240918,000000,61.99,62.56,61.8299,61.85,111732,0
+DCOR.US,D,20240919,000000,62.96,63.09,62.59,62.93,64572,0
+DCOR.US,D,20240920,000000,62.84,62.84,62.515,62.66,50702,0
+DCOR.US,D,20240923,000000,62.78,62.9,62.71,62.84,48993,0
+DCOR.US,D,20240924,000000,63,63.02,62.77,63.02,127571,0
+DCOR.US,D,20240925,000000,63.02,63.02,62.6546,62.7,96236,0
+DCOR.US,D,20240926,000000,63.2294,63.2294,62.87,63.04,49433,0
+DCOR.US,D,20240927,000000,63.25,63.36,62.96,63.07,97519,0
+DCOR.US,D,20240930,000000,62.96,63.34,62.77,63.34,63211,0
+DCOR.US,D,20241001,000000,63.33,63.33,62.48,62.74,67924,0
+DCOR.US,D,20241002,000000,62.62,62.89,62.49,62.75,63175,0
+DCOR.US,D,20241003,000000,62.47,62.7599,62.4333,62.67,34072,0
+DCOR.US,D,20241004,000000,63.16,63.3,62.79,63.3,89709,0
+DCOR.US,D,20241007,000000,63.13,63.13,62.6122,62.75,104126,0
+DCOR.US,D,20241008,000000,62.89,63.2096,62.75,63.16,70449,0
+DCOR.US,D,20241009,000000,63.09,63.61,63.09,63.58,77285,0
+DCOR.US,D,20241010,000000,63.31,63.55,63.22,63.4,98256,0
+DCOR.US,D,20241011,000000,63.49,64.08,63.49,64.03,72650,0
+DCOR.US,D,20241014,000000,64.17,64.58,64.13,64.5,79047,0
+DCOR.US,D,20241015,000000,64.49,64.6029,64.0801,64.09,73471,0
+DCOR.US,D,20241016,000000,64.19,64.56,64.1751,64.53,67910,0
+DCOR.US,D,20241017,000000,64.93,64.93,64.5194,64.56,41467,0
+DCOR.US,D,20241018,000000,64.62,64.77,64.54,64.7155,73321,0
+DCOR.US,D,20241021,000000,64.64,64.6699,64.19,64.44,59227,0
+DCOR.US,D,20241022,000000,64.13,64.4,64.0501,64.32,39215,0
+DCOR.US,D,20241023,000000,64.05,64.11,63.4,63.8,36040,0
+DCOR.US,D,20241024,000000,63.97,63.97,63.57,63.86,79670,0
+DCOR.US,D,20241025,000000,64.12,64.3,63.66,63.73,32261,0
+DCOR.US,D,20241028,000000,64,64.1425,64,64.07,68523,0
+DCOR.US,D,20241029,000000,63.84,64.15,63.735,64.05,34457,0
+DCOR.US,D,20241030,000000,63.93,64.29,63.93,63.96,41171,0
+DCOR.US,D,20241031,000000,63.57,63.62,62.88,62.88,56919,0
+DCOR.US,D,20241101,000000,63.18,63.57,63.04,63.1,96480,0
+DCOR.US,D,20241104,000000,63.03,63.29,62.86,63.02,78624,0
+DCOR.US,D,20241105,000000,63.27,63.81,63.27,63.81,58331,0
+DCOR.US,D,20241106,000000,65.34,65.9094,65.215,65.89,32351,0
+DCOR.US,D,20241107,000000,66.11,66.235,66.0058,66.125,84951,0
+DCOR.US,D,20241108,000000,66.19,66.489,66.18,66.37,71534,0
+DCOR.US,D,20241111,000000,66.66,66.74,66.47,66.63,47647,0
+DCOR.US,D,20241112,000000,66.65,66.65,66.11,66.36,67225,0
+DCOR.US,D,20241113,000000,66.42,66.59,66.21,66.3,117836,0
+DCOR.US,D,20241114,000000,66.325,66.325,65.7664,65.86,39894,0
+DCOR.US,D,20241115,000000,65.5299,65.55,64.84,65.04,52899,0
+DCOR.US,D,20241118,000000,64.95,65.38,64.95,65.25,78928,0
+DCOR.US,D,20241119,000000,64.9283,65.48,64.84,65.4,74547,0
+DCOR.US,D,20241120,000000,65.2581,65.495,64.955,65.495,74729,0
+DCOR.US,D,20241121,000000,65.8408,66.24,65.51,66.095,67027,0
+DCOR.US,D,20241122,000000,66.24,66.55,66.21,66.53,112602,0
+DCOR.US,D,20241125,000000,67.06,67.1679,66.68,66.91,73604,0
+DCOR.US,D,20241126,000000,66.8809,67.11,66.785,67.08,101773,0
+DCOR.US,D,20241127,000000,67.1552,67.2199,66.7837,66.89,101039,0
+DCOR.US,D,20241129,000000,67.15,67.34,67.03,67.21,208781,0
+DCOR.US,D,20241202,000000,67.1201,67.34,67.097,67.25,61523,0
+DCOR.US,D,20241203,000000,67.19,67.29,67.0225,67.25,79245,0
+DCOR.US,D,20241204,000000,67.375,67.57,67.29,67.57,47020,0
+DCOR.US,D,20241205,000000,67.58,67.59,67.27,67.34,73036,0
+DCOR.US,D,20241206,000000,67.5112,67.53,67.27,67.38,74838,0
+DCOR.US,D,20241209,000000,67.35,67.38,66.8978,66.9,86325,0
+DCOR.US,D,20241210,000000,66.88,66.99,66.5719,66.61,81161,0
+DCOR.US,D,20241211,000000,66.99,67.16,66.93,67.04,90677,0
+DCOR.US,D,20241212,000000,66.9508,67.1,66.67,66.67,64406,0
+DCOR.US,D,20241213,000000,66.75,66.9,66.2701,66.46,103866,0
+DCOR.US,D,20241216,000000,66.51,66.7,66.47,66.55,252829,0
+DCOR.US,D,20241217,000000,66.005,66.005,65.7154,65.84,68833,0
+DCOR.US,D,20241218,000000,65.94,66.11,63.85,63.93,120038,0
+DCOR.US,D,20241219,000000,64.52,64.55,63.88,63.91,179565,0
+DCOR.US,D,20241220,000000,63.52,65.01,63.51,64.65,143140,0
+DCOR.US,D,20241223,000000,64.39,64.92,64.19,64.83,84974,0
+DCOR.US,D,20241224,000000,65.0367,65.51,65,65.51,228594,0
+DCOR.US,D,20241226,000000,65.3,65.635,65.27,65.6,1592727,0
+DCOR.US,D,20241227,000000,65.1281,65.2699,64.51,64.93,100699,0
+DCOR.US,D,20241230,000000,64.08,64.591,63.8261,64.31,132907,0
+DCOR.US,D,20241231,000000,64.49,64.56,63.99,64.16,107836,0
+DCOR.US,D,20250102,000000,64.565,64.7289,63.723,64.02,86143,0
+DCOR.US,D,20250103,000000,64.37,64.79,64.258,64.79,47998,0
+DCOR.US,D,20250106,000000,65.28,65.61,64.97,65.07,110310,0
+DCOR.US,D,20250107,000000,65.3401,65.39,64.2524,64.49,131418,0
+DCOR.US,D,20250108,000000,64.33,64.59,64.14,64.59,160223,0
+DCOR.US,D,20250110,000000,64.02,64.14,63.3744,63.62,166015,0
+DCOR.US,D,20250113,000000,63.09,63.79,63.09,63.74,90170,0
+DCOR.US,D,20250114,000000,64.06,64.23,63.57,64.09,177969,0
+DCOR.US,D,20250115,000000,65.04,65.26,64.83,65.15,75611,0
+DCOR.US,D,20250116,000000,65.2821,65.34,65.03,65.15,119210,0
+DCOR.US,D,20250117,000000,65.64,65.82,65.52,65.68,96880,0
+DCOR.US,D,20250121,000000,66.06,66.4,65.9358,66.32,125694,0
+DCOR.US,D,20250122,000000,66.568,66.73,66.514,66.6,73031,0
+DCOR.US,D,20250123,000000,66.49,66.92,66.4606,66.92,136401,0
+DCOR.US,D,20250124,000000,66.92,66.97,66.5921,66.73,73819,0
+DCOR.US,D,20250127,000000,65.705,66.02,65.51,65.93,113712,0
+DCOR.US,D,20250128,000000,65.93,66.515,65.8816,66.45,101529,0
+DCOR.US,D,20250129,000000,66.29,66.44,65.924,66.24,123818,0
+DCOR.US,D,20250130,000000,66.47,66.8199,66.2846,66.66,60195,0
+DCOR.US,D,20250131,000000,66.79,66.9596,66.07,66.17,48769,0
+DCOR.US,D,20250203,000000,64.99,65.92,64.91,65.61,88835,0
+DCOR.US,D,20250204,000000,65.63,66.135,65.63,66.09,105182,0
+DCOR.US,D,20250205,000000,66.08,66.47,65.93,66.47,113070,0
+DCOR.US,D,20250206,000000,66.74,66.74,66.2899,66.63,123231,0
+DCOR.US,D,20250207,000000,66.6432,66.6432,65.945,66.03,69206,0
+DCOR.US,D,20250210,000000,66.23,66.43,66.212,66.36,85509,0
+DCOR.US,D,20250211,000000,66.15,66.4396,66.0801,66.36,60285,0
+DCOR.US,D,20250212,000000,65.685,66.2199,65.685,66.09,122943,0
+DCOR.US,D,20250213,000000,66.3999,66.76,66.19,66.7,50080,0
+DCOR.US,D,20250214,000000,66.8264,66.96,66.6908,66.8,108864,0
+DCOR.US,D,20250218,000000,66.885,67.01,66.66,66.99,180214,0
+DCOR.US,D,20250219,000000,66.75,67.07,66.69,67.06,83042,0
+DCOR.US,D,20250220,000000,66.9045,67,66.3023,66.71,105601,0
+DCOR.US,D,20250221,000000,66.7353,66.81,65.36,65.4,60029,0
+DCOR.US,D,20250224,000000,65.6019,65.65,65.06,65.2,53224,0
+DCOR.US,D,20250225,000000,65.3367,65.3367,64.59,65.01,69186,0
+DCOR.US,D,20250226,000000,65.09,65.5399,64.7818,65.01,126831,0
+DCOR.US,D,20250227,000000,65.12,65.18,64.04,64.04,113271,0
+DCOR.US,D,20250228,000000,63.95,65.05,63.84,64.96,142394,0
+DCOR.US,D,20250303,000000,65,65.24,63.455,63.84,124550,0
+DCOR.US,D,20250304,000000,63.0572,63.8488,62.43,62.93,220716,0
+DCOR.US,D,20250305,000000,62.96,63.7697,62.586,63.59,103957,0
+DCOR.US,D,20250306,000000,62.7771,63.38,62.3329,62.63,135553,0
+DCOR.US,D,20250307,000000,62.44,63.06,61.815,62.9,87272,0
+DCOR.US,D,20250310,000000,62.22,62.275,60.9,61.41,122723,0
+DCOR.US,D,20250311,000000,61.3899,61.56,60.485,60.91,182422,0
+DCOR.US,D,20250312,000000,61.5084,61.5084,60.668,61.06,378469,0
+DCOR.US,D,20250313,000000,60.92,61.06,60.04,60.24,290195,0
+DCOR.US,D,20250314,000000,60.86,61.58,60.64,61.5,150633,0
+DCOR.US,D,20250317,000000,61.795,62.32,61.51,62.055,107039,0
+DCOR.US,D,20250318,000000,61.8399,61.8399,61.27,61.44,117256,0
+DCOR.US,D,20250319,000000,61.55,62.55,61.55,62.19,65316,0
+DCOR.US,D,20250320,000000,61.87,62.5191,61.7,61.95,88108,0
+DCOR.US,D,20250321,000000,61.5299,61.98,61.39,61.93,67259,0
+DCOR.US,D,20250324,000000,62.69,63.16,62.61,63.085,124557,0
+DCOR.US,D,20250325,000000,62.99,63.148,62.85,63,112186,0
+DCOR.US,D,20250326,000000,62.95,63.08,62.2301,62.45,129579,0
+DCOR.US,D,20250327,000000,62.2863,62.5692,61.96,62.18,121683,0
+DCOR.US,D,20250328,000000,62.0367,62.08,60.8601,60.955,235583,0
+DCOR.US,D,20250331,000000,60.23,61.46,60.065,61.33,182472,0
+DCOR.US,D,20250401,000000,61.02,61.72,60.83,61.56,112731,0
+DCOR.US,D,20250402,000000,61.305,62.26,61.3,62.045,140126,0
+DCOR.US,D,20250403,000000,59.88,60.08,58.74,58.81,284540,0
+DCOR.US,D,20250404,000000,56.8728,57.11,55.3272,55.48,693906,0
+DCOR.US,D,20250407,000000,53.545,57.21,52.845,55.26,880907,0
+DCOR.US,D,20250408,000000,57.18,57.2901,53.5041,54.34,724878,0
+DCOR.US,D,20250409,000000,54.04,59.39,53.82,59.21,457381,0
+DCOR.US,D,20250410,000000,57.9899,58.12,55.53,57.17,272609,0
+DCOR.US,D,20250411,000000,56.87,58.2648,56.63,58.07,302642,0
+DCOR.US,D,20250414,000000,58.725,59.17,58.04,58.61,162282,0
+DCOR.US,D,20250415,000000,58.79,59.085,58.42,58.51,269512,0
+DCOR.US,D,20250416,000000,57.95,58.25,56.8,57.4,169614,0
+DCOR.US,D,20250417,000000,57.58,58.03,57.35,57.59,202980,0
+DCOR.US,D,20250421,000000,56.86,57.03,55.6672,56.26,546988,0
+DCOR.US,D,20250422,000000,56.99,57.86,56.82,57.62,171714,0
+DCOR.US,D,20250423,000000,59.1667,59.5893,58.3591,58.47,125483,0
+DCOR.US,D,20250424,000000,58.48,59.735,58.48,59.7,78032,0
+DCOR.US,D,20250425,000000,59.5195,59.96,59.29,59.94,175216,0
+DCOR.US,D,20250428,000000,60.17,60.19,59.39,60.03,125306,0
+DCOR.US,D,20250429,000000,59.86,60.465,59.76,60.37,139637,0
+DCOR.US,D,20250430,000000,59.0734,60.49,58.9969,60.28,82766,0
+DCOR.US,D,20250501,000000,60.6659,61.2486,60.64,60.69,94407,0
+DCOR.US,D,20250502,000000,61.43,61.82,61.335,61.675,84349,0
+DCOR.US,D,20250505,000000,61.205,61.705,61.18,61.37,52808,0
+DCOR.US,D,20250506,000000,60.9897,61.3597,60.79,60.93,56432,0
+DCOR.US,D,20250507,000000,61.1094,61.33,60.72,61.23,69692,0
+DCOR.US,D,20250508,000000,61.54,62.2891,61.39,61.74,96544,0
+DCOR.US,D,20250509,000000,61.98,61.98,61.48,61.66,91543,0
+DCOR.US,D,20250512,000000,63.4026,63.68,63.15,63.68,54669,0
+DCOR.US,D,20250513,000000,63.87,64.3,63.8307,64.08,75744,0
+DCOR.US,D,20250514,000000,64.1752,64.1752,63.847,64.03,86333,0
+DCOR.US,D,20250515,000000,63.91,64.33,63.75,64.33,104885,0
+DCOR.US,D,20250516,000000,64.29,64.8,64.26,64.8,66950,0
+DCOR.US,D,20250519,000000,64.18,64.84,64.18,64.83,111003,0
+DCOR.US,D,20250520,000000,64.605,64.72,64.29,64.59,81604,0
+DCOR.US,D,20250521,000000,64.11,64.4099,63.32,63.38,128725,0
+DCOR.US,D,20250522,000000,63.39,63.7265,63.19,63.37,133558,0
+DCOR.US,D,20250523,000000,62.6,63.22,62.54,62.98,101520,0
+DCOR.US,D,20250527,000000,63.78,64.25,63.5,64.24,134553,0
+DCOR.US,D,20250528,000000,64.36,64.36,63.7195,63.81,240579,0
+DCOR.US,D,20250529,000000,64.265,64.38,63.6353,64.06,122537,0
+DCOR.US,D,20250530,000000,63.875,64.12,63.39,63.96,167876,0
+DCOR.US,D,20250602,000000,63.875,64.2,63.4308,64.2,68548,0
+DCOR.US,D,20250603,000000,64.21,64.76,64.18,64.685,55178,0
+DCOR.US,D,20250604,000000,64.7314,64.8999,64.63,64.63,47734,0
+DCOR.US,D,20250605,000000,64.6486,64.97,64.3,64.49,62476,0
+DCOR.US,D,20250606,000000,65.22,65.2699,64.92,65.16,115710,0
+DCOR.US,D,20250609,000000,65.17,65.4,65.13,65.19,101820,0
+DCOR.US,D,20250610,000000,65.28,65.54,65.2,65.51,104351,0
+DCOR.US,D,20250611,000000,65.52,65.69,65.11,65.3,190793,0
+DCOR.US,D,20250612,000000,65.15,65.47,64.97,65.47,147003,0
+DCOR.US,D,20250613,000000,64.91,65.24,64.51,64.65,102868,0
+DCOR.US,D,20250616,000000,65.1502,65.4384,65.0834,65.25,69608,0
+DCOR.US,D,20250617,000000,65.0269,65.17,64.6837,64.73,88111,0
+DCOR.US,D,20250618,000000,64.75,65.1499,64.65,64.76,69133,0
+DCOR.US,D,20250620,000000,65.01,65.2,64.531,64.72,159413,0
+DCOR.US,D,20250623,000000,64.78,65.3,64.41,65.29,128005,0
+DCOR.US,D,20250624,000000,65.54,65.87,65.4403,65.81,78300,0
+DCOR.US,D,20250625,000000,65.8381,65.85,65.56,65.67,113248,0
+DCOR.US,D,20250626,000000,65.9143,66.34,65.84,66.31,262186,0
+DCOR.US,D,20250627,000000,66.499,66.79,66.1533,66.6,58497,0
+DCOR.US,D,20250630,000000,66.75,67,66.6,66.85,108111,0
+DCOR.US,D,20250701,000000,66.8848,67.3378,66.77,67.14,108008,0
+DCOR.US,D,20250702,000000,67.0527,67.57,67.0527,67.56,63908,0
+DCOR.US,D,20250703,000000,67.7493,68.13,67.7493,68.05,83439,0
+DCOR.US,D,20250707,000000,67.95,67.958,67.25,67.48,127019,0
+DCOR.US,D,20250708,000000,67.6477,67.745,67.4887,67.53,58489,0
+DCOR.US,D,20250709,000000,67.84,67.97,67.55,67.91,93326,0
+DCOR.US,D,20250710,000000,67.89,68.35,67.85,68.19,83427,0
+DCOR.US,D,20250711,000000,67.7529,67.92,67.75,67.79,68564,0
+DCOR.US,D,20250714,000000,67.7714,67.96,67.66,67.936,99315,0
+DCOR.US,D,20250715,000000,68.03,68.13,67.3,67.3,58298,0
+DCOR.US,D,20250716,000000,67.6355,67.6525,66.93,67.5945,73342,0
+DCOR.US,D,20250717,000000,67.79,68.2,67.63,68.12,111122,0
+DCOR.US,D,20250718,000000,68.418,68.418,67.92,68.08,70404,0
+DCOR.US,D,20250721,000000,68.215,68.47,68.0399,68.05,89581,0
+DCOR.US,D,20250722,000000,68.0778,68.39,67.965,68.33,67285,0
+DCOR.US,D,20250723,000000,68.6,68.88,68.515,68.87,66624,0
+DCOR.US,D,20250724,000000,68.87,69.0197,68.75,68.75,86250,0
+DCOR.US,D,20250725,000000,68.89,69.12,68.7714,69.06,58602,0
+DCOR.US,D,20250728,000000,69.06,69.129,68.88,69,107916,0
+DCOR.US,D,20250729,000000,69.17,69.1936,68.6835,68.765,176898,0
+DCOR.US,D,20250730,000000,68.84,68.9803,68.28,68.55,116926,0
+DCOR.US,D,20250731,000000,68.8503,69.1156,68.19,68.36,99018,0
+DCOR.US,D,20250801,000000,67.64,67.64,66.865,67.22,113822,0
+DCOR.US,D,20250804,000000,67.7345,68.22,67.63,68.22,67492,0
+DCOR.US,D,20250805,000000,68.31,68.365,67.76,68,112889,0
+DCOR.US,D,20250806,000000,68.1419,68.42,67.95,68.35,81365,0
+DCOR.US,D,20250807,000000,68.795,68.795,67.98,68.245,78660,0
+DCOR.US,D,20250808,000000,68.53,68.765,68.4706,68.66,61787,0
+DCOR.US,D,20250811,000000,68.79,68.8284,68.43,68.56,56405,0
+DCOR.US,D,20250812,000000,68.86,69.53,68.815,69.53,96343,0
+DCOR.US,D,20250813,000000,69.61,70.04,69.61,70,80699,0
+DCOR.US,D,20250814,000000,69.71,69.91,69.5825,69.88,93399,0
+DCOR.US,D,20250815,000000,70,70,69.5715,69.61,69130,0
+DCOR.US,D,20250818,000000,69.6536,69.7399,69.6,69.69,53689,0
+DCOR.US,D,20250819,000000,69.63,69.8699,69.32,69.425,115562,0
+DCOR.US,D,20250820,000000,69.35,69.39,68.81,69.28,166638,0
+DCOR.US,D,20250821,000000,69.01,69.23,68.86,69.03,55600,0
+DCOR.US,D,20250822,000000,69.5483,70.5266,69.5483,70.39,48219,0
+DCOR.US,D,20250825,000000,70.255,70.31,70.04,70.04,89520,0
+DCOR.US,D,20250826,000000,70.0582,70.33,69.97,70.3,83232,0
+DCOR.US,D,20250827,000000,70.3199,70.595,70.22,70.556,79306,0
+DCOR.US,D,20250828,000000,70.63,70.73,70.4,70.695,88898,0
+DCOR.US,D,20250829,000000,70.5432,70.58,70.18,70.325,137225,0
+DCOR.US,D,20250902,000000,69.45,69.9,69.3386,69.9,100614,0
+DCOR.US,D,20250903,000000,70.08,70.2499,69.8,70.105,74953,0
+DCOR.US,D,20250904,000000,70.2437,70.79,70.15,70.78,72193,0
+DCOR.US,D,20250905,000000,71.07,71.135,70.25,70.59,87433,0
+DCOR.US,D,20250908,000000,70.71,70.8205,70.5314,70.73,70284,0
+DCOR.US,D,20250909,000000,70.8034,70.8034,70.5079,70.73,70144,0
+DCOR.US,D,20250910,000000,71.05,71.1699,70.72,70.8986,77357,0
+DCOR.US,D,20250911,000000,71.12,71.6667,71.05,71.61,75111,0
+DCOR.US,D,20250912,000000,71.65,71.65,71.33,71.34,242394,0
+DCOR.US,D,20250915,000000,71.48,71.69,71.47,71.55,72011,0
+DCOR.US,D,20250916,000000,71.4845,71.69,71.3209,71.435,70387,0
+DCOR.US,D,20250917,000000,71.53,71.9,70.965,71.41,69741,0
+DCOR.US,D,20250918,000000,71.6668,72.0698,71.63,71.91,176538,0
+DCOR.US,D,20250919,000000,71.9405,72.11,71.725,71.99,75572,0
+DCOR.US,D,20250922,000000,71.96,72.3463,71.9299,72.26,73943,0
+DCOR.US,D,20250923,000000,72.1668,72.32,71.6738,71.786,107338,0
+DCOR.US,D,20250924,000000,71.855,71.97,71.42,71.5,103515,0
+DCOR.US,D,20250925,000000,71,71.241,70.8027,71.12,105784,0
+DCOR.US,D,20250926,000000,71.51,71.645,71.23,71.6,135916,0
+DCOR.US,D,20250929,000000,71.79,71.92,71.55,71.73,88477,0
+DCOR.US,D,20250930,000000,71.6481,71.9547,71.43,71.94,86199,0
+DCOR.US,D,20251001,000000,71.75,72.15,71.64,72.09,108270,0
+DCOR.US,D,20251002,000000,72.2799,72.2799,71.8786,72.18,60289,0
+DCOR.US,D,20251003,000000,72.3758,72.66,72.25,72.2791,75066,0
+DCOR.US,D,20251006,000000,72.5999,72.61,72.214,72.41,118476,0
+DCOR.US,D,20251007,000000,72.505,72.55,71.88,72.03,101350,0
+DCOR.US,D,20251008,000000,72.065,72.4795,72.065,72.4,71189,0
+DCOR.US,D,20251009,000000,72.5999,72.5999,71.955,72.08,119419,0
+DCOR.US,D,20251010,000000,72.36,72.38,70.1774,70.19,76876,0
+DCOR.US,D,20251013,000000,71.04,71.4151,70.89,71.23,114893,0
+DCOR.US,D,20251014,000000,70.5283,71.7999,70.4,71.47,54750,0
+DCOR.US,D,20251015,000000,72.0862,72.23,71.21,71.69,68059,0
+DCOR.US,D,20251016,000000,71.782,71.86,70.74,71.0109,152290,0
+DCOR.US,D,20251017,000000,71.06,71.45,70.7776,71.3433,92613,0
+DCOR.US,D,20251020,000000,71.88,72.21,71.69,72.1242,79377,0
+DCOR.US,D,20251021,000000,72.13,72.385,71.96,72.2661,67633,0
+DCOR.US,D,20251022,000000,72.16,72.23,71.41,71.72,73713,0
+DCOR.US,D,20251023,000000,71.97,72.33,71.9079,72.2,77331,0
+DCOR.US,D,20251024,000000,72.86,72.97,72.75,72.8063,46021,0
+DCOR.US,D,20251027,000000,73.3,73.48,73.23,73.46,98991,0
+DCOR.US,D,20251028,000000,73.5,73.61,73.31,73.43,70564,0
+DCOR.US,D,20251029,000000,73.49,73.67,72.975,73.193,100066,0
+DCOR.US,D,20251030,000000,72.89,73.29,72.6,72.646,98905,0
+DCOR.US,D,20251031,000000,72.985,73.09,72.5599,72.89,61534,0
+DCOR.US,D,20251103,000000,72.9569,73.29,72.475,72.87,115594,0
+DCOR.US,D,20251104,000000,72.173,72.61,72.12,72.1241,99934,0
+DCOR.US,D,20251105,000000,72.4977,72.86,72.14,72.54,96687,0
+DCOR.US,D,20251106,000000,72.49,72.49,71.72,71.81,67074,0
+DCOR.US,D,20251107,000000,71.39,72.1,71.0822,72.1,85540,0
+DCOR.US,D,20251110,000000,72.83,73.18,72.445,73.01,65940,0
+DCOR.US,D,20251111,000000,72.95,73.307,72.8632,73.19,53223,0
+DCOR.US,D,20251112,000000,73.5,73.58,73.2435,73.35,83605,0
+DCOR.US,D,20251113,000000,73.0271,73.08,72.015,72.17,61692,0
+DCOR.US,D,20251114,000000,71.35,72.45,71.35,72.04,110623,0
+DCOR.US,D,20251117,000000,71.9,72.17,70.89,71.13,76346,0
+DCOR.US,D,20251118,000000,70.93,71.26,70.4506,70.8955,103243,0
+DCOR.US,D,20251119,000000,70.99,71.5,70.735,71.02,91388,0
+DCOR.US,D,20251120,000000,72.15,72.2959,69.99,70.05,85620,0
+DCOR.US,D,20251121,000000,70.3801,71.54,70.15,70.9801,77260,0
+DCOR.US,D,20251124,000000,71.37,72.01,71.32,71.9,110398,0
+DCOR.US,D,20251125,000000,71.9904,72.875,71.86,72.76,161541,0
+DCOR.US,D,20251126,000000,73.1,73.52,73.03,73.25,83957,0
+DCOR.US,D,20251128,000000,73.385,73.58,73.33,73.56,41722,0
+DCOR.US,D,20251201,000000,73.22,73.63,73.01,73.24,96743,0
+DCOR.US,D,20251202,000000,73.5155,73.56,73.23,73.33,107145,0
+DCOR.US,D,20251203,000000,73.29,73.8039,73.29,73.68,79641,0
+DCOR.US,D,20251204,000000,73.86,73.92,73.585,73.84,74531,0
+DCOR.US,D,20251205,000000,73.9635,74.233,73.8192,73.935,184030,0
+DCOR.US,D,20251208,000000,73.8702,74.09,73.49,73.65,86054,0
+DCOR.US,D,20251209,000000,73.68,73.923,73.56,73.62,88429,0
+DCOR.US,D,20251210,000000,73.59,74.47,73.54,74.295,82865,0
+DCOR.US,D,20251211,000000,74.29,74.6997,74.0101,74.66,80254,0
+DCOR.US,D,20251212,000000,74.68,74.7139,73.7872,73.9,75553,0
+DCOR.US,D,20251215,000000,74.19,74.44,73.6532,73.825,74209,0
+DCOR.US,D,20251216,000000,73.5159,73.62,72.979,73.32,123100,0
+DCOR.US,D,20251217,000000,73.455,73.51,72.69,72.715,103988,0
+DCOR.US,D,20251218,000000,73.4,73.6299,72.98687,73.17,201890,0
+DCOR.US,D,20251219,000000,73.5057,73.778,73.34,73.71,89147,0
+DCOR.US,D,20251222,000000,74.08,74.27,74.02,74.21,114574,0
+DCOR.US,D,20251223,000000,74.218,74.41,74.0688,74.39,168320,0
+DCOR.US,D,20251224,000000,74.41,74.7,74.365,74.63,73023,0
+DCOR.US,D,20251226,000000,74.66,74.66,74.48,74.6,62237,0
+DCOR.US,D,20251229,000000,74.39,74.47,74.1629,74.31,63774,0
+DCOR.US,D,20251230,000000,74.3411,74.4083,74.18,74.18,113661,0
+DCOR.US,D,20251231,000000,74.04,74.36,73.6,73.63,96911,0
+DCOR.US,D,20260102,000000,73.8313,74.1092,73.617,73.985,59791,0
+DCOR.US,D,20260105,000000,74.395,74.76,74.32,74.64,103699,0
+DCOR.US,D,20260106,000000,74.6914,75.2,74.58,75.2,112179,0
+DCOR.US,D,20260107,000000,75.1599,75.26,74.74,74.8,143178,0
+DCOR.US,D,20260108,000000,74.7558,75.11,74.65,75.04,66637,0
+DCOR.US,D,20260109,000000,75.35,75.5799,74.99,75.46,177170,0
+DCOR.US,D,20260112,000000,75.2083,75.65,75.17,75.61,139883,0
+DCOR.US,D,20260113,000000,75.6325,75.7,75.21,75.4604,85875,0
+DCOR.US,D,20260114,000000,75.26,75.3,74.88,75.25,102786,0
+DCOR.US,D,20260115,000000,75.64,75.88,75.54,75.58,87655,0
+DCOR.US,D,20260116,000000,75.645,75.7399,75.35,75.46,116151,0
+DCOR.US,D,20260120,000000,74.4415,74.75,73.98,74.03,97979,0
+DCOR.US,D,20260121,000000,74.3854,75.3699,74.32,75.05,108660,0
+DCOR.US,D,20260122,000000,75.615,75.7199,75.3,75.43,112117,0
+DCOR.US,D,20260123,000000,75.36,75.45,75.1162,75.22,147992,0
+DCOR.US,D,20260126,000000,75.515,75.6688,75.36,75.56,265626,0
+DCOR.US,D,20260127,000000,75.78,75.89,75.68,75.79,128368,0
+DCOR.US,D,20260128,000000,76.019,76.019,75.61,75.74,118030,0
+DCOR.US,D,20260129,000000,75.86,75.93,74.8912,75.79,190733,0
+DCOR.US,D,20260130,000000,75.6167,75.6499,75.01,75.425,116712,0
+DCOR.US,D,20260202,000000,75.4,76.0925,75.13,75.93,150048,0
+DCOR.US,D,20260203,000000,76.0365,76.202,75,75.6,221235,0
+DCOR.US,D,20260204,000000,75.975,76.0006,75.155,75.66,78741,0
+DCOR.US,D,20260205,000000,75.24,75.365,74.665,74.83,146038,0
+DCOR.US,D,20260206,000000,75.84,76.58,75.36,76.48,94539,0
+DCOR.US,D,20260209,000000,76.37,76.87,76.37,76.69,118723,0
+DCOR.US,D,20260210,000000,76.8087,76.9455,76.49,76.53,124755,0
+DCOR.US,D,20260211,000000,76.9533,77.03,76.29,76.52,157540,0
+DCOR.US,D,20260212,000000,76.7766,76.94,75.3,75.33,152046,0
+DCOR.US,D,20260213,000000,75.2835,75.9399,74.98,75.52,98916,0
+DCOR.US,D,20260217,000000,75.6,75.79,74.9287,75.54,92127,0
+DCOR.US,D,20260218,000000,75.757,76.31,75.757,76.01,62722,0

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

@@ -0,0 +1,1447 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DEED.US,D,20200513,000000,24.9153,24.9252,24.9153,24.9153,405.56734890698,0
+DEED.US,D,20200518,000000,24.8944,24.8944,24.8944,24.8944,2.0127411856425,0
+DEED.US,D,20200519,000000,24.9799,24.9799,24.9799,24.9799,1.0063705928213,0
+DEED.US,D,20200520,000000,24.9948,24.9998,24.9948,24.9998,2638.7036943774,0
+DEED.US,D,20200521,000000,25.0096,25.0096,25.0096,25.0096,2.0127411856425,0
+DEED.US,D,20200522,000000,25.0336,25.0345,25.0146,25.0146,206.30597152837,0
+DEED.US,D,20200526,000000,25.0395,25.0395,25.0395,25.0395,52.331270826707,0
+DEED.US,D,20200527,000000,25.0644,25.0644,25.0644,25.0644,1.0063705928213,0
+DEED.US,D,20200528,000000,25.0792,25.0792,25.0792,25.0792,25.159264820533,0
+DEED.US,D,20200529,000000,25.114,25.123,25.099,25.099,11957.695383902,0
+DEED.US,D,20200601,000000,25.0942,25.0942,25.0942,25.0942,25.159264820533,0
+DEED.US,D,20200602,000000,24.9968,24.9968,24.9799,24.9799,100.63705928213,0
+DEED.US,D,20200603,000000,25.0494,25.0494,25.0494,25.0494,25.159264820533,0
+DEED.US,D,20200604,000000,25.0743,25.0743,25.0743,25.0743,25.159264820533,0
+DEED.US,D,20200605,000000,25.0594,25.0594,25.0594,25.0594,2.0127411856425,0
+DEED.US,D,20200608,000000,25.0942,25.0942,25.0942,25.0942,201.27411856425,0
+DEED.US,D,20200609,000000,25.1279,25.1279,25.1279,25.1279,2.0127411856425,0
+DEED.US,D,20200610,000000,25.1616,25.1616,25.1616,25.1616,2030.8558563133,0
+DEED.US,D,20200611,000000,25.1816,25.1816,25.1816,25.1816,1.0063705928213,0
+DEED.US,D,20200612,000000,25.1766,25.1766,25.1766,25.1766,1.0063705928213,0
+DEED.US,D,20200615,000000,25.1865,25.1865,25.1865,25.1865,1.0063705928213,0
+DEED.US,D,20200616,000000,25.1915,25.1915,25.1816,25.1816,109.69439461752,0
+DEED.US,D,20200617,000000,25.1716,25.1716,25.1716,25.1716,120.76447113855,0
+DEED.US,D,20200618,000000,25.1865,25.1865,25.1865,25.1865,40.254823712852,0
+DEED.US,D,20200619,000000,25.1965,25.1965,25.1965,25.1965,1.0063705928213,0
+DEED.US,D,20200622,000000,25.1915,25.1915,25.1915,25.1915,1.0063705928213,0
+DEED.US,D,20200623,000000,25.2203,25.2203,25.2203,25.2203,1.0063705928213,0
+DEED.US,D,20200624,000000,25.2163,25.2163,25.2163,25.2163,1.0063705928213,0
+DEED.US,D,20200625,000000,25.2115,25.2115,25.2115,25.2115,1.0063705928213,0
+DEED.US,D,20200626,000000,25.2163,25.2163,25.2163,25.2163,3.0191117784639,0
+DEED.US,D,20200629,000000,25.2253,25.2253,25.2253,25.2253,1.0063705928213,0
+DEED.US,D,20200630,000000,25.2203,25.2203,25.2203,25.2203,1.0063705928213,0
+DEED.US,D,20200701,000000,25.2451,25.2451,25.2451,25.2451,2.0127411856425,0
+DEED.US,D,20200702,000000,25.27,25.27,25.27,25.27,711.50400912465,0
+DEED.US,D,20200706,000000,25.2551,25.2551,25.2551,25.2551,2.0127411856425,0
+DEED.US,D,20200707,000000,25.2799,25.2799,25.2799,25.2799,405.56734890698,0
+DEED.US,D,20200708,000000,25.2899,25.2899,25.2899,25.2899,1217.7084173138,0
+DEED.US,D,20200709,000000,25.2899,25.2899,25.2899,25.2899,2.0127411856425,0
+DEED.US,D,20200710,000000,25.2999,25.2999,25.2889,25.2889,322.03858970281,0
+DEED.US,D,20200713,000000,25.3087,25.3087,25.2949,25.2949,198.25500678579,0
+DEED.US,D,20200714,000000,25.3087,25.3087,25.3087,25.3087,1.0063705928213,0
+DEED.US,D,20200715,000000,25.3087,25.3087,25.3087,25.3087,711.50400912465,0
+DEED.US,D,20200716,000000,25.3385,25.3385,25.3385,25.3385,1.0063705928213,0
+DEED.US,D,20200717,000000,25.3336,25.3336,25.3336,25.3336,156.99381248012,0
+DEED.US,D,20200720,000000,25.3237,25.3237,25.3237,25.3237,1.0063705928213,0
+DEED.US,D,20200721,000000,25.3336,25.3336,25.3336,25.3336,1.0063705928213,0
+DEED.US,D,20200722,000000,25.3585,25.3585,25.3585,25.3585,1.0063705928213,0
+DEED.US,D,20200723,000000,25.3734,25.3734,25.3734,25.3734,1.0063705928213,0
+DEED.US,D,20200724,000000,25.3485,25.3485,25.3485,25.3485,1.0063705928213,0
+DEED.US,D,20200727,000000,25.3485,25.3485,25.3435,25.3435,1319.3518471887,0
+DEED.US,D,20200728,000000,25.3585,25.3585,25.3585,25.3585,1520.625965753,0
+DEED.US,D,20200729,000000,25.3784,25.3784,25.3784,25.3784,710.49763853183,0
+DEED.US,D,20200730,000000,25.4081,25.4081,25.4081,25.4081,722.57408564569,0
+DEED.US,D,20200731,000000,25.4081,25.4081,25.4081,25.4081,912.7781276889,0
+DEED.US,D,20200803,000000,25.427,25.427,25.427,25.427,406.5737194998,0
+DEED.US,D,20200804,000000,25.4667,25.4667,25.4667,25.4667,1.0063705928213,0
+DEED.US,D,20200805,000000,25.4221,25.4221,25.4221,25.4221,1.0063705928213,0
+DEED.US,D,20200806,000000,25.4449,25.4449,25.4449,25.4449,1.0063705928213,0
+DEED.US,D,20200807,000000,25.4519,25.4519,25.4519,25.4519,1.0063705928213,0
+DEED.US,D,20200810,000000,25.4667,25.4667,25.437,25.437,408.58646068545,0
+DEED.US,D,20200811,000000,25.3932,25.3932,25.3932,25.3932,1.0063705928213,0
+DEED.US,D,20200812,000000,25.427,25.427,25.4181,25.4181,395.50364297877,0
+DEED.US,D,20200813,000000,25.4419,25.4419,25.4419,25.4419,1.0063705928213,0
+DEED.US,D,20200814,000000,25.427,25.427,25.427,25.427,98.624318096486,0
+DEED.US,D,20200817,000000,25.4181,25.4181,25.4181,25.4181,1.0063705928213,0
+DEED.US,D,20200818,000000,25.4568,25.4568,25.4469,25.4519,609.8605792497,0
+DEED.US,D,20200819,000000,25.4568,25.4568,25.4568,25.4568,1.0063705928213,0
+DEED.US,D,20200820,000000,25.4519,25.4519,25.4519,25.4519,1.0063705928213,0
+DEED.US,D,20200821,000000,25.437,25.437,25.437,25.437,811.13469781395,0
+DEED.US,D,20200824,000000,25.4469,25.4469,25.436,25.436,301.91117784639,0
+DEED.US,D,20200825,000000,25.432,25.432,25.432,25.432,1.0063705928213,0
+DEED.US,D,20200826,000000,25.437,25.437,25.431,25.437,3122.7679495244,0
+DEED.US,D,20200827,000000,25.4667,25.4667,25.4618,25.4618,202.28048915708,0
+DEED.US,D,20200828,000000,25.4966,25.4966,25.4966,25.4966,911.77175709609,0
+DEED.US,D,20200831,000000,25.4916,25.4916,25.4916,25.4916,1.0063705928213,0
+DEED.US,D,20200901,000000,25.5264,25.5264,25.5214,25.5214,1086.880240247,0
+DEED.US,D,20200902,000000,25.5364,25.5364,25.5364,25.5364,1.0063705928213,0
+DEED.US,D,20200903,000000,25.5214,25.5214,25.5214,25.5214,40.254823712852,0
+DEED.US,D,20200904,000000,25.5264,25.5264,25.5214,25.5214,304.93028962485,0
+DEED.US,D,20200908,000000,25.5364,25.5364,25.5364,25.5364,3.0191117784639,0
+DEED.US,D,20200909,000000,25.5661,25.5661,25.5661,25.5661,1744.0402373593,0
+DEED.US,D,20200910,000000,25.5561,25.5561,25.5561,25.5561,1419.9889064708,0
+DEED.US,D,20200911,000000,25.596,25.596,25.596,25.596,4259.9667194125,0
+DEED.US,D,20200914,000000,25.596,25.596,25.596,25.596,1.0063705928213,0
+DEED.US,D,20200915,000000,25.8046,25.8046,25.5561,25.5561,2636.6909531918,0
+DEED.US,D,20200916,000000,25.5413,25.5413,25.5413,25.5413,40.254823712852,0
+DEED.US,D,20200917,000000,25.5413,25.5413,25.5413,25.5413,1.0063705928213,0
+DEED.US,D,20200918,000000,25.5364,25.5413,25.5364,25.5413,101.64342987495,0
+DEED.US,D,20200921,000000,25.5413,25.5413,25.5413,25.5413,1.0063705928213,0
+DEED.US,D,20200922,000000,25.5413,25.5413,25.5413,25.5413,1.0063705928213,0
+DEED.US,D,20200923,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
+DEED.US,D,20200924,000000,25.5115,25.5115,25.5115,25.5115,1.0063705928213,0
+DEED.US,D,20200925,000000,25.5214,25.5214,25.5214,25.5214,99.630688689308,0
+DEED.US,D,20200928,000000,25.5264,25.5264,25.5264,25.5264,2.0127411856425,0
+DEED.US,D,20200929,000000,25.5314,25.5314,25.5314,25.5314,1.0063705928213,0
+DEED.US,D,20200930,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
+DEED.US,D,20201001,000000,25.5661,25.5661,25.5661,25.5661,1.0063705928213,0
+DEED.US,D,20201002,000000,25.5661,25.5661,25.5661,25.5661,99.630688689308,0
+DEED.US,D,20201005,000000,25.5561,25.5561,25.5561,25.5561,1.0063705928213,0
+DEED.US,D,20201006,000000,25.5364,25.5364,25.5364,25.5364,14503.81298374,0
+DEED.US,D,20201007,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
+DEED.US,D,20201008,000000,25.5512,25.5512,25.5512,25.5512,1.0063705928213,0
+DEED.US,D,20201009,000000,25.5264,25.5264,25.5264,25.5264,1.0063705928213,0
+DEED.US,D,20201012,000000,25.5364,25.5364,25.5364,25.5364,2636.6909531918,0
+DEED.US,D,20201013,000000,25.5164,25.5364,25.5164,25.5264,738.67601513082,0
+DEED.US,D,20201014,000000,25.5413,25.5413,25.5413,25.5413,1.0063705928213,0
+DEED.US,D,20201015,000000,25.5462,25.5462,25.5462,25.5462,525.32544945271,0
+DEED.US,D,20201016,000000,25.5711,25.5711,25.5711,25.5711,1.0063705928213,0
+DEED.US,D,20201019,000000,25.576,25.576,25.5661,25.5661,48480.896938572,0
+DEED.US,D,20201020,000000,25.5561,25.5561,25.5462,25.5462,7708.7987410111,0
+DEED.US,D,20201021,000000,25.5015,25.5015,25.5015,25.5015,156.99381248012,0
+DEED.US,D,20201022,000000,25.5025,25.5045,25.5025,25.5045,201.27411856425,0
+DEED.US,D,20201023,000000,25.5164,25.5164,25.5015,25.5015,405.56734890698,0
+DEED.US,D,20201026,000000,25.4926,25.4926,25.4926,25.4926,1.0063705928213,0
+DEED.US,D,20201027,000000,25.4767,25.4767,25.4717,25.4717,3517.2652219104,0
+DEED.US,D,20201028,000000,25.4966,25.4966,25.4966,25.4966,311.9748837746,0
+DEED.US,D,20201029,000000,25.4866,25.4866,25.4866,25.4866,1.0063705928213,0
+DEED.US,D,20201030,000000,25.4767,25.4767,25.4767,25.4767,51.324900233886,0
+DEED.US,D,20201102,000000,25.4966,25.4966,25.4966,25.4966,2.0127411856425,0
+DEED.US,D,20201103,000000,25.5025,25.5025,25.4966,25.4966,102.64980046777,0
+DEED.US,D,20201104,000000,25.4976,25.4976,25.4866,25.4866,811.13469781395,0
+DEED.US,D,20201105,000000,25.5164,25.5164,25.5164,25.5164,1.0063705928213,0
+DEED.US,D,20201106,000000,25.5164,25.5164,25.5164,25.5164,1.0063705928213,0
+DEED.US,D,20201109,000000,25.5164,25.5164,25.5164,25.5164,1.0063705928213,0
+DEED.US,D,20201110,000000,25.5115,25.5115,25.5115,25.5115,1.0063705928213,0
+DEED.US,D,20201111,000000,25.5214,25.5214,25.5214,25.5214,1.0063705928213,0
+DEED.US,D,20201112,000000,25.5264,25.5264,25.5264,25.5264,1.0063705928213,0
+DEED.US,D,20201113,000000,25.5364,25.5364,25.5364,25.5364,1.0063705928213,0
+DEED.US,D,20201116,000000,25.5264,25.5264,25.5264,25.5264,1.0063705928213,0
+DEED.US,D,20201117,000000,25.5164,25.5164,25.5164,25.5164,1.0063705928213,0
+DEED.US,D,20201118,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
+DEED.US,D,20201119,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
+DEED.US,D,20201120,000000,25.596,25.596,25.596,25.596,1.0063705928213,0
+DEED.US,D,20201123,000000,25.6059,25.6059,25.586,25.586,8721.2075573892,0
+DEED.US,D,20201124,000000,25.5711,25.5711,25.5711,25.5711,1.0063705928213,0
+DEED.US,D,20201125,000000,25.581,25.581,25.581,25.581,2.0127411856425,0
+DEED.US,D,20201127,000000,25.581,25.581,25.581,25.581,3.0191117784639,0
+DEED.US,D,20201130,000000,25.586,25.586,25.586,25.586,1.0063705928213,0
+DEED.US,D,20201201,000000,25.6257,25.6456,25.6257,25.6456,1117.0713580316,0
+DEED.US,D,20201202,000000,25.6158,25.6426,25.6109,25.6109,9138.8513534101,0
+DEED.US,D,20201203,000000,25.6456,25.6456,25.6456,25.6456,3.0191117784639,0
+DEED.US,D,20201204,000000,25.6556,25.6556,25.6556,25.6556,1.0063705928213,0
+DEED.US,D,20201207,000000,25.6656,25.6656,25.6456,25.6456,201.27411856425,0
+DEED.US,D,20201209,000000,25.6854,25.6854,25.6854,25.6854,2.0127411856425,0
+DEED.US,D,20201210,000000,25.6754,25.6953,25.6606,25.6606,1048.6381577198,0
+DEED.US,D,20201211,000000,25.6754,25.6754,25.6656,25.6656,1014.4215575639,0
+DEED.US,D,20201214,000000,25.6754,25.6754,25.6556,25.6556,54516.101383722,0
+DEED.US,D,20201215,000000,25.6656,25.7152,25.6556,25.6804,31154.214441969,0
+DEED.US,D,20201216,000000,25.6854,25.6854,25.6656,25.6804,2026.8303739421,0
+DEED.US,D,20201217,000000,25.6754,25.7052,25.6456,25.6704,44265.210525245,0
+DEED.US,D,20201218,000000,25.6854,25.735,25.6556,25.6675,4966.438875573,0
+DEED.US,D,20201221,000000,25.6754,25.7152,25.6656,25.6854,27523.22934307,0
+DEED.US,D,20201222,000000,25.6754,25.6953,25.6754,25.6804,38495.6879166,0
+DEED.US,D,20201223,000000,25.6754,25.6854,25.6566,25.6854,1417.9761652852,0
+DEED.US,D,20201224,000000,25.427,25.4618,25.427,25.4618,2367.9900049085,0
+DEED.US,D,20201228,000000,25.4469,25.4568,25.437,25.4568,1015.4279281567,0
+DEED.US,D,20201229,000000,25.437,25.4767,25.428,25.4519,1216.7020467209,0
+DEED.US,D,20201230,000000,25.437,25.4469,25.427,25.4469,1015.4279281567,0
+DEED.US,D,20201231,000000,25.4469,25.4469,25.437,25.4469,761.82253876572,0
+DEED.US,D,20210104,000000,25.4469,25.4469,25.426,25.432,1625.2885074064,0
+DEED.US,D,20210105,000000,25.4568,25.4866,25.4568,25.4866,2455.544246484,0
+DEED.US,D,20210106,000000,25.5364,25.5364,25.4568,25.4966,59394.98601772,0
+DEED.US,D,20210107,000000,25.5065,25.5065,25.4667,25.4717,6628.9630949138,0
+DEED.US,D,20210108,000000,25.4717,25.4717,25.4717,25.4717,2.0127411856425,0
+DEED.US,D,20210111,000000,25.427,25.4667,25.427,25.4419,2986.9079194936,0
+DEED.US,D,20210112,000000,25.4469,25.4469,25.4469,25.4469,75.477794461597,0
+DEED.US,D,20210113,000000,25.4419,25.4419,25.4419,25.4419,1.0063705928213,0
+DEED.US,D,20210114,000000,25.4469,25.4469,25.4469,25.4469,2.0127411856425,0
+DEED.US,D,20210115,000000,25.4568,25.4568,25.4419,25.4419,151.96195951602,0
+DEED.US,D,20210119,000000,25.4866,25.4916,25.4767,25.4916,1319.3518471887,0
+DEED.US,D,20210120,000000,25.5065,25.5214,25.4568,25.5214,3041.251931506,0
+DEED.US,D,20210121,000000,25.4717,25.4717,25.4717,25.4717,2.0127411856425,0
+DEED.US,D,20210122,000000,25.5164,25.5164,25.5065,25.5115,2104.3209095893,0
+DEED.US,D,20210125,000000,25.5164,25.5661,25.5065,25.5115,20293.463004242,0
+DEED.US,D,20210126,000000,25.5264,25.5264,25.5065,25.5065,2026.8303739421,0
+DEED.US,D,20210127,000000,25.5264,25.5264,25.5164,25.5164,2027.8367445349,0
+DEED.US,D,20210128,000000,25.5364,25.576,25.5065,25.5264,12513.21195114,0
+DEED.US,D,20210129,000000,25.576,25.576,25.5314,25.5314,4099.9537951539,0
+DEED.US,D,20210201,000000,25.5164,25.5661,25.5065,25.5214,28939.192767169,0
+DEED.US,D,20210202,000000,25.5364,25.586,25.5065,25.5611,11497.784022983,0
+DEED.US,D,20210203,000000,25.5364,25.586,25.3981,25.5741,29126.377697434,0
+DEED.US,D,20210204,000000,25.586,25.596,25.5065,25.5512,3968.1192474943,0
+DEED.US,D,20210205,000000,25.5164,25.6059,25.5065,25.5314,28014.338192367,0
+DEED.US,D,20210208,000000,25.6059,25.6059,25.5065,25.5512,2392.1428991362,0
+DEED.US,D,20210209,000000,25.5561,25.596,25.5462,25.5711,77830.688907613,0
+DEED.US,D,20210210,000000,25.5164,25.6059,25.5164,25.6059,15516.221800119,0
+DEED.US,D,20210211,000000,25.5561,25.6158,25.5561,25.591,48954.897487792,0
+DEED.US,D,20210212,000000,25.5264,25.6148,25.5164,25.5561,3432.7300921134,0
+DEED.US,D,20210216,000000,25.6059,25.6158,25.4866,25.5611,34133.07139672,0
+DEED.US,D,20210217,000000,25.5561,25.5561,25.5005,25.5115,49974.350898319,0
+DEED.US,D,20210218,000000,25.5462,25.5462,25.5065,25.5065,107814.49435013,0
+DEED.US,D,20210219,000000,25.5661,25.5661,25.5264,25.5264,16386.732362909,0
+DEED.US,D,20210222,000000,25.5462,25.5462,25.5015,25.5015,21455.82103895,0
+DEED.US,D,20210223,000000,25.6656,26.2676,25.5264,25.6257,273064.57117376,0
+DEED.US,D,20210224,000000,25.5561,25.6556,25.5314,25.6556,19238.786622964,0
+DEED.US,D,20210225,000000,25.5264,25.5264,25.3981,25.4667,34157.224290948,0
+DEED.US,D,20210226,000000,25.4469,25.6456,25.4221,25.5105,56397.008021705,0
+DEED.US,D,20210301,000000,25.5065,25.6656,25.4817,25.5561,154522.16630415,0
+DEED.US,D,20210302,000000,25.5354,25.6257,25.5065,25.6257,68738.130601472,0
+DEED.US,D,20210303,000000,25.5462,25.586,25.5462,25.5661,42761.69285957,0
+DEED.US,D,20210304,000000,25.5561,25.7152,25.5522,25.5661,31846.59740983,0
+DEED.US,D,20210305,000000,25.4966,25.5364,25.4837,25.5164,101737.02234008,0
+DEED.US,D,20210308,000000,25.5264,25.5264,25.4966,25.4966,2258.295610291,0
+DEED.US,D,20210309,000000,25.5065,25.5364,25.4916,25.5214,32299.4641766,0
+DEED.US,D,20210310,000000,25.5065,25.6357,25.4856,25.5214,33295.771063492,0
+DEED.US,D,20210311,000000,25.4966,25.5314,25.4956,25.5314,5479.6878779119,0
+DEED.US,D,20210312,000000,25.5364,25.5453,25.5065,25.5314,50748.2498842,0
+DEED.US,D,20210315,000000,25.4966,25.5164,25.4956,25.4966,11180.777286244,0
+DEED.US,D,20210316,000000,25.4916,25.6357,25.4916,25.5015,31815.399921452,0
+DEED.US,D,20210317,000000,25.4966,25.5741,25.4966,25.5145,35400.091973082,0
+DEED.US,D,20210318,000000,25.4966,25.5462,25.4916,25.5115,427315.01741785,0
+DEED.US,D,20210319,000000,25.4866,25.4966,25.4469,25.4717,58145.073741436,0
+DEED.US,D,20210322,000000,25.4667,25.4966,25.4489,25.4866,34312.205362242,0
+DEED.US,D,20210323,000000,25.4966,25.5512,25.4866,25.4866,9347.1700661241,0
+DEED.US,D,20210324,000000,25.5462,25.6656,25.5264,25.5591,196559.27233688,0
+DEED.US,D,20210325,000000,25.5264,25.6656,25.5214,25.5561,37815.381395853,0
+DEED.US,D,20210326,000000,25.5364,25.5462,25.5164,25.5164,19910.035808376,0
+DEED.US,D,20210329,000000,25.4966,25.596,25.4767,25.4767,189638.46177006,0
+DEED.US,D,20210330,000000,25.4469,25.5065,25.4131,25.427,61690.517339945,0
+DEED.US,D,20210331,000000,25.432,25.4568,25.4081,25.432,23361.886941753,0
+DEED.US,D,20210401,000000,25.4429,25.4667,25.4091,25.4469,41081.053969558,0
+DEED.US,D,20210405,000000,25.4966,25.5264,25.4767,25.5065,87512.980381147,0
+DEED.US,D,20210406,000000,25.4767,25.5164,25.4469,25.4667,86848.775789885,0
+DEED.US,D,20210407,000000,25.4866,25.5264,25.4667,25.4767,70265.801161375,0
+DEED.US,D,20210408,000000,25.5264,25.5462,25.4568,25.5115,115891.62472811,0
+DEED.US,D,20210409,000000,25.5095,25.5462,25.5015,25.5214,147393.03702461,0
+DEED.US,D,20210412,000000,25.4817,25.5164,25.4817,25.4916,10270.011899742,0
+DEED.US,D,20210413,000000,25.5264,25.576,25.5015,25.5462,6704.4408893754,0
+DEED.US,D,20210414,000000,25.591,25.6059,25.5711,25.596,78820.957570948,0
+DEED.US,D,20210415,000000,25.604,25.6456,25.604,25.6307,43229.655185231,0
+DEED.US,D,20210416,000000,25.6257,25.6695,25.6257,25.6357,92965.496253053,0
+DEED.US,D,20210419,000000,25.6556,25.6556,25.6207,25.6207,17326.682496603,0
+DEED.US,D,20210420,000000,25.576,25.6456,25.576,25.6109,62939.423245637,0
+DEED.US,D,20210421,000000,25.6059,25.6556,25.5512,25.6059,131267.96101583,0
+DEED.US,D,20210422,000000,25.6456,25.6456,25.6,25.6257,71069.891265039,0
+DEED.US,D,20210423,000000,25.604,25.6158,25.586,25.6109,13995.595834366,0
+DEED.US,D,20210426,000000,25.6257,25.6257,25.596,25.6059,260616.77331114,0
+DEED.US,D,20210427,000000,25.596,25.596,25.576,25.586,84899.435951589,0
+DEED.US,D,20210428,000000,25.5661,25.576,25.5164,25.5561,132580.26826887,0
+DEED.US,D,20210429,000000,25.5661,25.586,25.5462,25.5711,24504.117564606,0
+DEED.US,D,20210430,000000,25.593,25.596,25.586,25.595,33678.191888765,0
+DEED.US,D,20210503,000000,25.586,25.6267,25.586,25.597,285070.57234612,0
+DEED.US,D,20210504,000000,25.6287,25.6287,25.6158,25.6207,15654.094571335,0
+DEED.US,D,20210505,000000,25.6357,25.6357,25.6257,25.6307,47173.621538498,0
+DEED.US,D,20210506,000000,25.6456,25.6556,25.6158,25.6476,22092.853624207,0
+DEED.US,D,20210507,000000,25.6754,25.7152,25.6656,25.6754,126874.14700757,0
+DEED.US,D,20210510,000000,25.6953,25.6953,25.6556,25.6656,13997.608575552,0
+DEED.US,D,20210511,000000,25.6656,25.6656,25.6456,25.6506,151519.15645518,0
+DEED.US,D,20210512,000000,25.6257,25.6556,25.6158,25.6177,215301.9182576,0
+DEED.US,D,20210513,000000,25.576,25.6158,25.576,25.605,23237.096988244,0
+DEED.US,D,20210514,000000,25.6357,25.6357,25.591,25.601,170236.64311106,0
+DEED.US,D,20210517,000000,25.6257,25.6257,25.6158,25.6158,27570.528760932,0
+DEED.US,D,20210518,000000,25.6357,25.6357,25.6158,25.6257,20864.075130371,0
+DEED.US,D,20210519,000000,25.6158,25.6357,25.6079,25.6158,33023.044632837,0
+DEED.US,D,20210520,000000,25.6257,25.6257,25.6099,25.6207,15912.73181369,0
+DEED.US,D,20210521,000000,25.6357,25.6754,25.6357,25.6357,60593.573393769,0
+DEED.US,D,20210524,000000,25.6357,25.6556,25.6357,25.6466,47369.863804098,0
+DEED.US,D,20210525,000000,25.6854,25.6854,25.6456,25.6754,149944.18647741,0
+DEED.US,D,20210526,000000,25.6656,25.6953,25.6656,25.6764,422030.56543495,0
+DEED.US,D,20210527,000000,25.6257,25.6844,25.6257,25.6704,135261.23952814,0
+DEED.US,D,20210528,000000,25.6754,25.6754,25.6456,25.6556,15458.858676329,0
+DEED.US,D,20210601,000000,25.6656,25.6656,25.6357,25.6456,17553.115879989,0
+DEED.US,D,20210602,000000,25.6656,25.6754,25.6456,25.6556,65760.280017314,0
+DEED.US,D,20210603,000000,25.6456,25.6734,25.6456,25.6566,74595.207451693,0
+DEED.US,D,20210604,000000,25.6556,25.6854,25.6556,25.6754,55703.618683251,0
+DEED.US,D,20210607,000000,25.6656,25.7022,25.6656,25.6804,90028.9068632,0
+DEED.US,D,20210608,000000,25.6953,25.7152,25.6774,25.7052,454447.77497091,0
+DEED.US,D,20210609,000000,25.7252,25.7252,25.6914,25.7242,40886.824445143,0
+DEED.US,D,20210610,000000,25.745,25.745,25.7252,25.73,159994.80958791,0
+DEED.US,D,20210611,000000,25.755,25.7639,25.741,25.745,119254.91524932,0
+DEED.US,D,20210614,000000,25.7649,25.7649,25.735,25.735,59487.572112259,0
+DEED.US,D,20210615,000000,25.7252,25.735,25.7102,25.7202,155120.95680688,0
+DEED.US,D,20210616,000000,25.735,25.735,25.6754,25.6844,196572.3551546,0
+DEED.US,D,20210617,000000,25.7152,25.7152,25.6357,25.6656,294794.12501395,0
+DEED.US,D,20210618,000000,25.6556,25.6556,25.6307,25.6556,102796.73057432,0
+DEED.US,D,20210621,000000,25.6556,25.6606,25.6436,25.6606,148520.17208857,0
+DEED.US,D,20210622,000000,25.9517,25.9517,25.6257,25.6704,77903.147590296,0
+DEED.US,D,20210623,000000,25.6656,25.6656,25.6357,25.6626,195147.33439515,0
+DEED.US,D,20210624,000000,25.755,25.755,25.6456,25.6506,319908.10315781,0
+DEED.US,D,20210625,000000,25.6456,25.6456,25.6257,25.6307,232858.05324936,0
+DEED.US,D,20210628,000000,25.6257,25.6456,25.6158,25.6456,190493.87677396,0
+DEED.US,D,20210629,000000,25.6456,25.6656,25.6456,25.6606,101212.70326123,0
+DEED.US,D,20210630,000000,25.6754,25.6804,25.6556,25.6576,180622.38762897,0
+DEED.US,D,20210701,000000,25.6953,25.6953,25.6456,25.6556,233084.48663275,0
+DEED.US,D,20210702,000000,25.6556,25.6556,25.6357,25.6506,18943.920039268,0
+DEED.US,D,20210706,000000,25.6556,25.6784,25.6456,25.6506,90441.518806257,0
+DEED.US,D,20210707,000000,25.6556,25.6754,25.6556,25.6704,61148.083590415,0
+DEED.US,D,20210708,000000,25.6754,25.7252,25.6656,25.7252,117306.58178161,0
+DEED.US,D,20210709,000000,25.7252,25.7252,25.6953,25.6953,43537.604586634,0
+DEED.US,D,20210712,000000,25.7202,25.7252,25.6864,25.6864,10344.483323611,0
+DEED.US,D,20210713,000000,25.7032,25.7052,25.6466,25.6556,20976.788636767,0
+DEED.US,D,20210714,000000,25.6656,25.7252,25.6556,25.6953,74310.404573924,0
+DEED.US,D,20210715,000000,25.7252,25.7252,25.6656,25.7052,31696.648191499,0
+DEED.US,D,20210716,000000,25.7252,25.755,25.7252,25.7252,50258.147405495,0
+DEED.US,D,20210719,000000,25.6854,25.7748,25.6854,25.75,60241.343686283,0
+DEED.US,D,20210720,000000,25.7946,25.8146,25.7748,25.7996,41422.213600524,0
+DEED.US,D,20210721,000000,25.735,25.7838,25.7152,25.7252,50321.548752843,0
+DEED.US,D,20210722,000000,25.7252,25.745,25.7082,25.735,27417.560430823,0
+DEED.US,D,20210723,000000,25.7946,25.7946,25.6962,25.7052,28027.421010073,0
+DEED.US,D,20210726,000000,25.7649,25.7649,25.735,25.742,19809.398749094,0
+DEED.US,D,20210727,000000,25.7649,25.7808,25.745,25.7599,11863.096548177,0
+DEED.US,D,20210728,000000,25.7748,25.7996,25.755,25.7679,46708.678324615,0
+DEED.US,D,20210729,000000,25.735,25.7748,25.735,25.737,22360.548201897,0
+DEED.US,D,20210730,000000,25.7946,25.8046,25.7748,25.7946,23800.664520223,0
+DEED.US,D,20210802,000000,25.8146,25.8146,25.7946,25.8096,8914.4307112109,0
+DEED.US,D,20210803,000000,25.8345,25.8632,25.8046,25.8295,27663.114855472,0
+DEED.US,D,20210804,000000,25.8046,25.8444,25.7896,25.7896,13599.085820795,0
+DEED.US,D,20210805,000000,25.7886,25.8335,25.7847,25.7996,20243.1444746,0
+DEED.US,D,20210806,000000,25.7876,25.7946,25.745,25.7629,18709.43569114,0
+DEED.US,D,20210809,000000,25.7748,25.7847,25.7162,25.75,159699.94300422,0
+DEED.US,D,20210810,000000,25.6854,25.744,25.6357,25.7092,86617.310553535,0
+DEED.US,D,20210811,000000,25.7052,25.755,25.7052,25.73,210806.46081946,0
+DEED.US,D,20210812,000000,25.7052,25.7569,25.6924,25.7172,31788.227915446,0
+DEED.US,D,20210813,000000,25.7002,25.745,25.6834,25.731,22916.064769134,0
+DEED.US,D,20210816,000000,25.735,25.7748,25.7052,25.7599,26754.362210154,0
+DEED.US,D,20210817,000000,25.7748,25.8146,25.745,25.7847,70045.406001547,0
+DEED.US,D,20210818,000000,25.7788,25.7788,25.7252,25.7649,15945.942043254,0
+DEED.US,D,20210819,000000,25.7946,25.7946,25.7589,25.7699,45876.409844351,0
+DEED.US,D,20210820,000000,25.735,25.7946,25.735,25.7838,63967.9339915,0
+DEED.US,D,20210823,000000,25.735,25.7946,25.735,25.745,60508.03189338,0
+DEED.US,D,20210824,000000,25.755,25.7936,25.745,25.7649,24683.251530128,0
+DEED.US,D,20210825,000000,25.8046,25.8046,25.6953,25.7748,151358.13716033,0
+DEED.US,D,20210826,000000,25.755,25.7649,25.745,25.755,15305.89034622,0
+DEED.US,D,20210827,000000,25.7569,25.7748,25.735,25.75,40159.218506533,0
+DEED.US,D,20210830,000000,25.7649,25.7946,25.7589,25.7847,102247.25223064,0
+DEED.US,D,20210831,000000,25.8245,25.8335,25.7649,25.7847,77673.695095132,0
+DEED.US,D,20210901,000000,25.8245,25.8245,25.7649,25.7946,25568.85765181,0
+DEED.US,D,20210902,000000,25.8345,25.8345,25.7699,25.8046,73767.970824392,0
+DEED.US,D,20210903,000000,25.7946,25.8235,25.7589,25.8046,49686.528908773,0
+DEED.US,D,20210907,000000,25.8295,25.8434,25.7847,25.8345,85989.335303615,0
+DEED.US,D,20210908,000000,25.8632,25.8632,25.7946,25.8245,103882.60444398,0
+DEED.US,D,20210909,000000,25.8096,25.8345,25.8096,25.8345,28889.880608122,0
+DEED.US,D,20210910,000000,25.8245,25.8415,25.8146,25.8146,29218.963791973,0
+DEED.US,D,20210913,000000,25.8444,25.8444,25.8146,25.8156,144537.96365277,0
+DEED.US,D,20210914,000000,25.903,25.903,25.8444,25.8632,109984.22934826,0
+DEED.US,D,20210915,000000,25.8781,25.8821,25.8444,25.8582,35152.524807247,0
+DEED.US,D,20210916,000000,25.8732,25.8732,25.7866,25.8036,90662.920336678,0
+DEED.US,D,20210917,000000,25.8245,25.8365,25.7748,25.7798,35570.168603269,0
+DEED.US,D,20210920,000000,25.8444,25.8444,25.7748,25.7748,72249.357599826,0
+DEED.US,D,20210921,000000,25.8473,25.8522,25.7847,25.7847,22168.331418667,0
+DEED.US,D,20210922,000000,25.7748,25.8275,25.7649,25.7748,24134.77955704,0
+DEED.US,D,20210923,000000,25.7847,25.7896,25.7052,25.735,109941.96178336,0
+DEED.US,D,20210924,000000,25.7232,25.7252,25.6854,25.6854,39059.25544858,0
+DEED.US,D,20210927,000000,25.735,25.735,25.6456,25.6953,229059.00426146,0
+DEED.US,D,20210928,000000,25.6854,25.6934,25.6257,25.6506,162415.13086365,0
+DEED.US,D,20210929,000000,25.6257,25.6854,25.6257,25.6257,109173.09465044,0
+DEED.US,D,20210930,000000,25.7052,25.7142,25.6357,25.7052,44301.439866585,0
+DEED.US,D,20211001,000000,25.7252,25.7252,25.6158,25.6556,365056.90706355,0
+DEED.US,D,20211004,000000,25.6456,25.7649,25.6456,25.6953,364765.05959163,0
+DEED.US,D,20211005,000000,25.7589,25.7649,25.6854,25.7252,60709.306011944,0
+DEED.US,D,20211006,000000,25.7142,25.7152,25.6436,25.7052,141538.97928616,0
+DEED.US,D,20211007,000000,25.7152,25.7152,25.6257,25.6656,292370.78462644,0
+DEED.US,D,20211008,000000,25.6366,25.6844,25.6357,25.6656,26958.655440496,0
+DEED.US,D,20211011,000000,25.6396,25.6616,25.6158,25.6257,66666.013550853,0
+DEED.US,D,20211012,000000,25.6257,25.6426,25.6059,25.6207,111601.46689092,0
+DEED.US,D,20211013,000000,25.576,25.6526,25.576,25.6257,103087.57167565,0
+DEED.US,D,20211014,000000,25.6656,25.6982,25.6257,25.6953,50047.815951596,0
+DEED.US,D,20211015,000000,25.6357,25.7152,25.576,25.576,116697.72757297,0
+DEED.US,D,20211018,000000,25.586,25.6656,25.586,25.6158,56992.779412655,0
+DEED.US,D,20211019,000000,25.6456,25.6556,25.596,25.6257,988881.88465924,0
+DEED.US,D,20211020,000000,25.6207,25.6357,25.596,25.596,110183.49072563,0
+DEED.US,D,20211021,000000,25.5164,25.596,25.5065,25.5065,185419.75624495,0
+DEED.US,D,20211022,000000,25.5462,25.5462,25.4777,25.5462,51413.460846054,0
+DEED.US,D,20211025,000000,25.5065,25.5661,25.4866,25.5264,150700.9771632,0
+DEED.US,D,20211026,000000,25.5661,25.5661,25.5364,25.5561,92129.202290417,0
+DEED.US,D,20211027,000000,25.6257,25.6257,25.5561,25.596,98784.331020745,0
+DEED.US,D,20211028,000000,25.6426,25.6426,25.6158,25.6257,109682.31817041,0
+DEED.US,D,20211029,000000,25.6357,25.6357,25.5264,25.5264,108939.61667291,0
+DEED.US,D,20211101,000000,25.6257,25.6357,25.576,25.6357,403459.00251502,0
+DEED.US,D,20211102,000000,25.5661,25.6456,25.5661,25.6158,362809.68152979,0
+DEED.US,D,20211103,000000,25.6158,25.6307,25.6059,25.6109,48053.189436624,0
+DEED.US,D,20211104,000000,25.576,25.6287,25.576,25.6257,239363.23276136,0
+DEED.US,D,20211105,000000,25.7052,25.75,25.6357,25.6953,45753.632632027,0
+DEED.US,D,20211108,000000,25.7252,25.745,25.6754,25.6854,29645.66492333,0
+DEED.US,D,20211109,000000,25.7052,25.7152,25.6665,25.6953,34443.033539309,0
+DEED.US,D,20211110,000000,25.6953,25.754,25.6059,25.6059,159508.73259158,0
+DEED.US,D,20211111,000000,25.6456,25.6456,25.5561,25.5561,60572.43961132,0
+DEED.US,D,20211112,000000,25.5364,25.586,25.5364,25.5661,136901.62359444,0
+DEED.US,D,20211115,000000,25.5462,25.586,25.5264,25.5264,188833.36529579,0
+DEED.US,D,20211116,000000,25.5135,25.584,25.5015,25.5364,38095.152420657,0
+DEED.US,D,20211117,000000,25.5462,25.596,25.5164,25.586,52778.099369919,0
+DEED.US,D,20211118,000000,25.576,25.6059,25.5522,25.596,58418.806542684,0
+DEED.US,D,20211119,000000,25.5661,25.6257,25.5661,25.596,108005.70476277,0
+DEED.US,D,20211122,000000,25.6556,25.6556,25.5264,25.5364,133613.8108677,0
+DEED.US,D,20211123,000000,25.4767,25.5413,25.4767,25.5264,93541.140232146,0
+DEED.US,D,20211124,000000,25.4767,25.4946,25.4479,25.4568,21396.445173974,0
+DEED.US,D,20211126,000000,25.591,25.6456,25.5621,25.6257,24257.556769364,0
+DEED.US,D,20211129,000000,25.4966,25.6257,25.4966,25.576,164456.05042589,0
+DEED.US,D,20211130,000000,25.6556,25.6556,25.5661,25.6257,36920.717938835,0
+DEED.US,D,20211201,000000,25.5661,25.6556,25.5561,25.576,40414.836637111,0
+DEED.US,D,20211202,000000,25.5462,25.6138,25.5462,25.601,31692.622709128,0
+DEED.US,D,20211203,000000,25.5065,25.6257,25.5065,25.596,85313.05426524,0
+DEED.US,D,20211206,000000,25.6953,25.6953,25.6158,25.6506,99107.37598104,0
+DEED.US,D,20211207,000000,25.5462,25.6059,25.5462,25.586,198674.663323,0
+DEED.US,D,20211208,000000,25.596,25.6059,25.5591,25.581,20576.253140824,0
+DEED.US,D,20211209,000000,25.596,25.596,25.5374,25.583,28471.230441507,0
+DEED.US,D,20211210,000000,25.5462,25.6158,25.5462,25.586,52405.742250575,0
+DEED.US,D,20211213,000000,25.6158,25.6158,25.5661,25.5661,31160.252665526,0
+DEED.US,D,20211214,000000,25.5462,25.6556,25.5462,25.6456,141424.25303858,0
+DEED.US,D,20211215,000000,25.6099,25.6456,25.5661,25.6337,103411.62300653,0
+DEED.US,D,20211216,000000,25.6357,25.6754,25.6059,25.6357,62437.244319818,0
+DEED.US,D,20211217,000000,25.6059,25.7142,25.6059,25.6953,41147.474428685,0
+DEED.US,D,20211220,000000,25.6357,25.7052,25.6357,25.7052,507332.54962365,0
+DEED.US,D,20211221,000000,25.5462,25.6656,25.5462,25.6506,81400.28540035,0
+DEED.US,D,20211222,000000,25.6158,25.6357,25.598,25.6357,35712.066856856,0
+DEED.US,D,20211223,000000,25.5462,25.5462,25.5164,25.5462,93047.012271071,0
+DEED.US,D,20211227,000000,25.4966,25.5462,25.4767,25.5065,40249.791859888,0
+DEED.US,D,20211228,000000,25.5314,25.5462,25.4966,25.5462,168417.12507924,0
+DEED.US,D,20211229,000000,25.5462,25.5462,25.5155,25.5164,146526.55194419,0
+DEED.US,D,20211230,000000,25.4667,25.5164,25.4667,25.5164,148063.27983943,0
+DEED.US,D,20211231,000000,25.5164,25.5164,25.4568,25.5065,22702.714203456,0
+DEED.US,D,20220103,000000,25.5264,25.5264,25.4667,25.4866,53597.285032476,0
+DEED.US,D,20220104,000000,25.4221,25.435,25.3971,25.3971,83685.753016646,0
+DEED.US,D,20220105,000000,25.437,25.437,25.3375,25.3475,130531.29774188,0
+DEED.US,D,20220106,000000,25.3674,25.3674,25.3177,25.3276,31266.927948365,0
+DEED.US,D,20220107,000000,25.2681,25.2979,25.2332,25.2481,43537.604586634,0
+DEED.US,D,20220110,000000,25.2481,25.2481,25.1586,25.1586,342445.77258404,0
+DEED.US,D,20220111,000000,25.2085,25.2085,25.1389,25.1786,108434.41863531,0
+DEED.US,D,20220112,000000,25.2779,25.2779,25.1686,25.1686,30015.002930895,0
+DEED.US,D,20220113,000000,25.2681,25.2681,25.1686,25.1786,50990.785197069,0
+DEED.US,D,20220114,000000,25.1786,25.2203,25.119,25.1389,87676.012417182,0
+DEED.US,D,20220118,000000,25.1489,25.1489,25.0017,25.0106,54259.476882552,0
+DEED.US,D,20220119,000000,25.0902,25.099,25.0106,25.0106,305224.14983796,0
+DEED.US,D,20220120,000000,25.0106,25.1389,25.0106,25.0902,115655.1276388,0
+DEED.US,D,20220121,000000,25.1389,25.1389,25.0802,25.1289,68058.830451318,0
+DEED.US,D,20220124,000000,25.1786,25.2481,25.1,25.1,208406.26695558,0
+DEED.US,D,20220125,000000,25.1985,25.1985,25.1,25.119,44524.854138193,0
+DEED.US,D,20220126,000000,25.119,25.1686,25.0106,25.0206,134846.6148439,0
+DEED.US,D,20220127,000000,25.0306,25.11,25.0306,25.11,60628.796364518,0
+DEED.US,D,20220128,000000,25.0663,25.1419,25.0604,25.1389,125087.83920532,0
+DEED.US,D,20220131,000000,25.119,25.1489,25.0703,25.0902,214104.33725214,0
+DEED.US,D,20220201,000000,25.0902,25.1389,25.0802,25.0902,81919.572626246,0
+DEED.US,D,20220202,000000,25.0902,25.1586,25.0902,25.1489,69621.723981969,0
+DEED.US,D,20220203,000000,25.1389,25.1389,25.0404,25.0404,149566.7975051,0
+DEED.US,D,20220204,000000,24.971,25.0146,24.9421,24.968,126277.36924602,0
+DEED.US,D,20220207,000000,24.9858,25.0007,24.9411,24.9809,38535.942740312,0
+DEED.US,D,20220208,000000,24.8715,24.951,24.8715,24.9213,74387.895109572,0
+DEED.US,D,20220209,000000,24.9014,24.961,24.9014,24.9213,27228.362759372,0
+DEED.US,D,20220210,000000,24.8914,24.8914,24.6927,24.6927,523914.51788157,0
+DEED.US,D,20220211,000000,24.6828,24.802,24.6529,24.7125,297721.65706847,0
+DEED.US,D,20220214,000000,24.7325,24.7524,24.6133,24.7026,54751.592102443,0
+DEED.US,D,20220215,000000,24.6231,24.6908,24.5815,24.6231,213824.56622733,0
+DEED.US,D,20220216,000000,24.6828,24.6828,24.6231,24.6629,220666.87988793,0
+DEED.US,D,20220217,000000,24.7026,24.7026,24.6748,24.7026,60383.241939871,0
+DEED.US,D,20220218,000000,24.7623,24.7623,24.7225,24.7325,48434.603891303,0
+DEED.US,D,20220222,000000,24.6927,24.7225,24.6927,24.7026,52448.009815474,0
+DEED.US,D,20220223,000000,24.643,24.6529,24.643,24.6461,50863.982502373,0
+DEED.US,D,20220224,000000,24.6828,24.7075,24.5635,24.6331,60429.53498714,0
+DEED.US,D,20220225,000000,24.6033,24.6526,24.6033,24.6133,47199.787173911,0
+DEED.US,D,20220228,000000,24.7821,24.8119,24.7325,24.8119,42875.412736558,0
+DEED.US,D,20220301,000000,24.9411,24.946,24.8794,24.8914,29506.785781521,0
+DEED.US,D,20220302,000000,24.8616,24.9411,24.8026,24.8418,86473.399558762,0
+DEED.US,D,20220303,000000,24.7921,24.8233,24.7325,24.7721,85780.010220308,0
+DEED.US,D,20220304,000000,24.8517,24.8913,24.802,24.8318,95055.727974341,0
+DEED.US,D,20220307,000000,24.8815,24.8815,24.7921,24.8169,67664.333178932,0
+DEED.US,D,20220308,000000,24.7325,24.7423,24.6947,24.7125,135129.40498048,0
+DEED.US,D,20220309,000000,24.643,24.6628,24.615,24.6331,45152.829388112,0
+DEED.US,D,20220310,000000,24.6112,24.623,24.5337,24.5635,116999.63875081,0
+DEED.US,D,20220311,000000,24.5635,24.5851,24.5139,24.5386,18518.225278505,0
+DEED.US,D,20220314,000000,24.5139,24.5237,24.3846,24.3946,33577.554829483,0
+DEED.US,D,20220315,000000,24.4144,24.4343,24.335,24.335,78059.135032184,0
+DEED.US,D,20220316,000000,24.325,24.3648,24.2611,24.3052,76665.311761126,0
+DEED.US,D,20220317,000000,24.325,24.3349,24.2614,24.2754,18616.849596602,0
+DEED.US,D,20220318,000000,24.3974,24.4045,24.3351,24.3696,21639.986857436,0
+DEED.US,D,20220321,000000,24.3052,24.3548,24.2257,24.2257,78575.4031463,0
+DEED.US,D,20220322,000000,24.1859,24.1859,24.0965,24.1064,105699.10336403,0
+DEED.US,D,20220323,000000,24.2158,24.2158,24.127,24.181,146594.98514449,0
+DEED.US,D,20220324,000000,24.1462,24.2158,24.1462,24.1838,109297.88460395,0
+DEED.US,D,20220325,000000,24.0568,24.0568,23.9673,23.9972,29170.658003518,0
+DEED.US,D,20220328,000000,23.9275,23.9573,23.8879,23.9074,400313.08804186,0
+DEED.US,D,20220329,000000,23.9375,23.9762,23.8679,23.9623,56327.5684508,0
+DEED.US,D,20220330,000000,23.9177,24.0502,23.9177,24.012,36372.245965747,0
+DEED.US,D,20220331,000000,24.0071,24.0962,23.9872,23.9872,63065.219569739,0
+DEED.US,D,20220401,000000,23.9275,24.0359,23.9275,23.9872,34424.918868638,0
+DEED.US,D,20220404,000000,23.9275,23.9673,23.9077,23.9375,289856.87088558,0
+DEED.US,D,20220405,000000,23.8879,23.9205,23.7884,23.8332,50324.567864621,0
+DEED.US,D,20220406,000000,23.7288,23.7834,23.7206,23.7587,44787.516862918,0
+DEED.US,D,20220407,000000,23.709,23.7587,23.6792,23.694,23999.925897602,0
+DEED.US,D,20220408,000000,23.5628,23.6195,23.5202,23.6047,86465.34859402,0
+DEED.US,D,20220411,000000,23.5102,23.5302,23.4904,23.5003,101230.81793189,0
+DEED.US,D,20220412,000000,23.5202,23.5599,23.5102,23.5433,151419.52576648,0
+DEED.US,D,20220413,000000,23.6294,23.6421,23.55,23.5648,33432.637464116,0
+DEED.US,D,20220414,000000,23.5798,23.5798,23.3909,23.4407,114779.58522305,0
+DEED.US,D,20220418,000000,23.4308,23.4794,23.4009,23.4108,166216.19259273,0
+DEED.US,D,20220419,000000,23.3016,23.3433,23.2319,23.2319,28307.192034878,0
+DEED.US,D,20220420,000000,23.2916,23.2916,23.232,23.2469,15933.86559614,0
+DEED.US,D,20220421,000000,23.2022,23.2022,23.0829,23.1426,29336.709151333,0
+DEED.US,D,20220422,000000,23.1028,23.1327,23.0929,23.1127,13262.958042791,0
+DEED.US,D,20220425,000000,23.1624,23.2319,23.1624,23.1624,51574.480140905,0
+DEED.US,D,20220426,000000,23.3016,23.3612,23.2717,23.3115,144024.71465044,0
+DEED.US,D,20220427,000000,23.3313,23.4009,23.3017,23.3612,41614.430383754,0
+DEED.US,D,20220428,000000,23.3413,23.3413,23.242,23.3016,82795.115042001,0
+DEED.US,D,20220429,000000,23.2419,23.2419,23.1823,23.1823,28103.905175127,0
+DEED.US,D,20220502,000000,23.1327,23.1913,23.0631,23.0929,22743.975397761,0
+DEED.US,D,20220503,000000,23.0333,23.1096,23.0034,23.0034,29178.708968261,0
+DEED.US,D,20220504,000000,23.0531,23.2221,23.0233,23.2221,45490.969907301,0
+DEED.US,D,20220505,000000,23.1028,23.1126,23.0134,23.0432,33056.254862402,0
+DEED.US,D,20220506,000000,22.9836,23.0124,22.8584,22.9141,49546.643396371,0
+DEED.US,D,20220509,000000,22.954,23.0431,22.9538,23.0084,56117.2369969,0
+DEED.US,D,20220510,000000,23.0432,23.0631,22.9438,23.0034,62745.193721222,0
+DEED.US,D,20220511,000000,23.0134,23.1454,23.0134,23.0731,42037.106032738,0
+DEED.US,D,20220512,000000,23.1426,23.2121,23.1327,23.2121,40333.320619092,0
+DEED.US,D,20220513,000000,23.1028,23.2012,23.1028,23.1476,23461.517630443,0
+DEED.US,D,20220516,000000,23.1923,23.222,23.1228,23.1446,57788.818551577,0
+DEED.US,D,20220517,000000,23.0731,23.1723,23.0631,23.0631,107723.92099678,0
+DEED.US,D,20220518,000000,23.0134,23.1126,23.0134,23.0731,28688.606489557,0
+DEED.US,D,20220519,000000,23.1426,23.2618,23.1028,23.1127,153989.79626055,0
+DEED.US,D,20220520,000000,23.1624,23.1823,23.1099,23.1327,52533.551315865,0
+DEED.US,D,20220523,000000,23.2022,23.2319,23.083,23.1127,24985.162707975,0
+DEED.US,D,20220524,000000,23.1327,23.2521,23.1327,23.2521,38753.589634104,0
+DEED.US,D,20220525,000000,23.2521,23.3217,23.2222,23.2321,77741.361185962,0
+DEED.US,D,20220526,000000,23.3118,23.3118,23.2122,23.262,8723.0251681724,0
+DEED.US,D,20220527,000000,23.3168,23.3458,23.2321,23.2769,43267.370718361,0
+DEED.US,D,20220531,000000,23.3018,23.3018,23.1724,23.262,86728.72045014,0
+DEED.US,D,20220601,000000,23.2521,23.2521,23.0593,23.1127,11103.037104828,0
+DEED.US,D,20220602,000000,23.1426,23.1426,23.045,23.0879,22891.533728574,0
+DEED.US,D,20220603,000000,23.0232,23.1525,23.0232,23.053,41684.381360155,0
+DEED.US,D,20220606,000000,23.0232,23.0828,22.9933,22.9933,15420.829030449,0
+DEED.US,D,20220607,000000,22.9336,23.0331,22.9336,22.9336,17946.576495321,0
+DEED.US,D,20220608,000000,22.9933,23.0232,22.9494,22.969,13582.551229713,0
+DEED.US,D,20220609,000000,22.8739,22.9635,22.8342,22.8441,53165.325765736,0
+DEED.US,D,20220610,000000,22.8142,22.8392,22.6948,22.6948,59121.386043024,0
+DEED.US,D,20220613,000000,22.6551,22.6551,22.277,22.3268,175313.81000797,0
+DEED.US,D,20220614,000000,22.3268,22.3268,22.0979,22.1576,132264.54004562,0
+DEED.US,D,20220615,000000,22.1476,22.2969,22.078,22.2074,53654.796126019,0
+DEED.US,D,20220616,000000,22.1676,22.3068,22.1328,22.2372,20316.537705892,0
+DEED.US,D,20220617,000000,22.1874,22.3268,22.1874,22.2074,29211.430290098,0
+DEED.US,D,20220621,000000,22.3068,22.3268,22.2173,22.2173,37965.61270913,0
+DEED.US,D,20220622,000000,22.2969,22.4561,22.2969,22.4462,78492.150424426,0
+DEED.US,D,20220623,000000,22.5556,22.6152,22.5158,22.5158,29068.709979708,0
+DEED.US,D,20220624,000000,22.5158,22.5854,22.4164,22.5357,70894.806577645,0
+DEED.US,D,20220627,000000,22.4064,22.4958,22.3964,22.4462,20249.197841131,0
+DEED.US,D,20220628,000000,22.3964,22.4959,22.3195,22.4959,20699.470369687,0
+DEED.US,D,20220629,000000,22.4163,22.5059,22.3611,22.4959,25381.098579543,0
+DEED.US,D,20220630,000000,22.6253,22.7048,22.5059,22.6153,72742.130031856,0
+DEED.US,D,20220701,000000,22.8142,22.9336,22.7646,22.8541,16152.521889354,0
+DEED.US,D,20220705,000000,22.8739,22.9038,22.8541,22.9038,58652.017134909,0
+DEED.US,D,20220706,000000,22.9039,23.0232,22.7442,22.7447,90502.768094626,0
+DEED.US,D,20220707,000000,22.7545,22.7745,22.6352,22.7447,61829.051650013,0
+DEED.US,D,20220708,000000,22.675,22.685,22.5158,22.5158,49680.739032465,0
+DEED.US,D,20220711,000000,22.5755,22.7048,22.5755,22.685,28860.659949772,0
+DEED.US,D,20220712,000000,22.7545,22.7545,22.6352,22.7347,65791.047872266,0
+DEED.US,D,20220713,000000,22.6551,22.7745,22.5579,22.7745,37548.507576651,0
+DEED.US,D,20220714,000000,22.7048,22.7446,22.6192,22.7347,15134.383337059,0
+DEED.US,D,20220715,000000,22.6998,22.7844,22.6865,22.7745,12655.874284783,0
+DEED.US,D,20220718,000000,22.7048,22.7745,22.6651,22.685,48559.078001507,0
+DEED.US,D,20220719,000000,22.7745,22.7745,22.6551,22.6551,15163.530442703,0
+DEED.US,D,20220720,000000,22.685,22.7446,22.6451,22.6451,16695.261097882,0
+DEED.US,D,20220721,000000,22.665,22.7247,22.6253,22.7247,45367.972469885,0
+DEED.US,D,20220722,000000,22.9352,22.9735,22.8839,22.9237,29566.220920859,0
+DEED.US,D,20220725,000000,22.9834,23.0431,22.9204,22.9536,25497.687002116,0
+DEED.US,D,20220726,000000,23.0431,23.1127,22.9735,23.0232,70497.802897333,0
+DEED.US,D,20220727,000000,23.073,23.0929,22.9437,23.0929,58043.948206836,0
+DEED.US,D,20220728,000000,23.1625,23.2421,23.0829,23.1327,44709.649911393,0
+DEED.US,D,20220729,000000,23.2321,23.3366,23.2133,23.3118,25221.29203481,0
+DEED.US,D,20220801,000000,23.3316,23.3912,23.2819,23.3416,84512.535348652,0
+DEED.US,D,20220802,000000,23.3217,23.3715,23.073,23.1127,108440.29893647,0
+DEED.US,D,20220803,000000,23.0829,23.1426,22.9834,23.0643,24862.481113617,0
+DEED.US,D,20220804,000000,23.1824,23.2719,23.1227,23.2321,48574.154090633,0
+DEED.US,D,20220805,000000,23.0431,23.0829,22.9424,22.9436,79246.959953323,0
+DEED.US,D,20220808,000000,23.0431,23.0829,22.9932,23.0232,29591.347736068,0
+DEED.US,D,20220809,000000,23.0332,23.0332,22.9437,22.9884,19599.920936114,0
+DEED.US,D,20220810,000000,23.053,23.2112,23.0033,23.0033,15333.38771352,0
+DEED.US,D,20220811,000000,23.2122,23.2122,22.9436,23.0829,46776.079194233,0
+DEED.US,D,20220812,000000,23.0929,23.1525,22.9736,23.1028,55653.885544096,0
+DEED.US,D,20220815,000000,23.2222,23.2222,23.053,23.053,67569.021316499,0
+DEED.US,D,20220816,000000,23.1724,23.1724,23.0133,23.053,195012.2280597,0
+DEED.US,D,20220817,000000,22.9834,23.0828,22.9599,22.9834,28327.971467328,0
+DEED.US,D,20220818,000000,23.0829,23.0829,22.9537,22.9795,33778.480222599,0
+DEED.US,D,20220819,000000,23.0133,23.0332,22.8939,22.9735,132677.62488767,0
+DEED.US,D,20220822,000000,22.8939,22.9138,22.7994,22.8939,94397.424452117,0
+DEED.US,D,20220823,000000,22.8341,22.8752,22.7544,22.844,15904.714489676,0
+DEED.US,D,20220824,000000,22.7942,22.7942,22.7145,22.7284,18354.835154816,0
+DEED.US,D,20220825,000000,22.7344,22.7643,22.7047,22.7431,21655.775772469,0
+DEED.US,D,20220826,000000,22.7344,22.834,22.7244,22.7493,19129.402375736,0
+DEED.US,D,20220829,000000,22.7045,22.7443,22.5849,22.6945,53945.797625942,0
+DEED.US,D,20220830,000000,22.6646,22.6846,22.6208,22.6646,21660.792399547,0
+DEED.US,D,20220831,000000,22.6547,22.6646,22.5949,22.6347,31689.029929469,0
+DEED.US,D,20220901,000000,22.555,22.6047,22.5351,22.5351,35459.526841669,0
+DEED.US,D,20220902,000000,22.5351,22.5749,22.5241,22.545,36921.371972344,0
+DEED.US,D,20220906,000000,22.565,22.565,22.4852,22.4852,22955.0821858,0
+DEED.US,D,20220907,000000,22.4588,22.4958,22.4354,22.4902,31490.37149716,0
+DEED.US,D,20220908,000000,22.5351,22.545,22.4354,22.4354,38669.164846494,0
+DEED.US,D,20220909,000000,22.4852,22.4852,22.4254,22.4254,24271.445131199,0
+DEED.US,D,20220912,000000,22.3756,22.4055,22.3357,22.3557,20634.390499286,0
+DEED.US,D,20220913,000000,22.266,22.266,22.1907,22.2161,47139.238005833,0
+DEED.US,D,20220914,000000,22.1763,22.1961,22.1563,22.1663,65919.483136906,0
+DEED.US,D,20220915,000000,22.1962,22.1962,22.1464,22.1563,23752.725891282,0
+DEED.US,D,20220916,000000,22.0866,22.1464,22.0866,22.1314,58375.479336257,0
+DEED.US,D,20220919,000000,22.0666,22.0766,22.0467,22.0666,24506.223278472,0
+DEED.US,D,20220920,000000,21.9969,21.9969,21.9071,21.9271,72368.858909025,0
+DEED.US,D,20220921,000000,21.9371,21.9869,21.8573,21.957,61987.450832777,0
+DEED.US,D,20220922,000000,21.947,21.947,21.8473,21.8673,78919.570548131,0
+DEED.US,D,20220923,000000,21.7178,21.7178,21.638,21.643,16030.130166639,0
+DEED.US,D,20220926,000000,21.5683,21.5683,21.3689,21.3939,21424.007601442,0
+DEED.US,D,20220927,000000,21.2792,21.2792,21.1706,21.1895,29385.394775022,0
+DEED.US,D,20220928,000000,21.3789,21.5284,21.3789,21.5284,27945.622803492,0
+DEED.US,D,20220929,000000,21.5782,21.5782,21.349,21.4346,186878.38860287,0
+DEED.US,D,20220930,000000,21.4885,21.5558,21.3889,21.3988,33248.197625467,0
+DEED.US,D,20221003,000000,21.4287,21.5764,21.4287,21.4686,98089.105940495,0
+DEED.US,D,20221004,000000,21.6081,21.6679,21.5184,21.5832,64484.727792455,0
+DEED.US,D,20221005,000000,21.5683,21.5825,21.3291,21.4586,838698.77816653,0
+DEED.US,D,20221006,000000,21.4586,21.4586,21.2992,21.339,105629.09643948,0
+DEED.US,D,20221007,000000,21.2892,21.2892,21.1297,21.2294,71205.001426813,0
+DEED.US,D,20221010,000000,21.2693,21.2693,21.1098,21.2394,122865.22375579,0
+DEED.US,D,20221011,000000,21.2493,21.2593,20.9802,21.1049,187673.0223321,0
+DEED.US,D,20221012,000000,21.1397,21.1397,20.9603,21.0799,274600.13302293,0
+DEED.US,D,20221013,000000,20.9105,20.9802,20.8357,20.8706,69077.951545529,0
+DEED.US,D,20221014,000000,20.9902,21.0002,20.8806,20.9503,18922.717340102,0
+DEED.US,D,20221017,000000,20.9005,20.9503,20.741,20.8556,71090.622329423,0
+DEED.US,D,20221018,000000,20.9105,20.9304,20.8417,20.8802,24013.590499364,0
+DEED.US,D,20221019,000000,20.8208,20.8208,20.7061,20.7909,43191.152495054,0
+DEED.US,D,20221020,000000,20.6513,20.6513,20.452,20.519,26998.483611071,0
+DEED.US,D,20221021,000000,20.4022,20.4919,20.2926,20.4719,88636.777199185,0
+DEED.US,D,20221024,000000,20.4321,20.4718,20.3623,20.3623,84879.323517389,0
+DEED.US,D,20221025,000000,20.5218,20.5816,20.4534,20.5304,16326.11116427,0
+DEED.US,D,20221026,000000,20.6015,20.6513,20.5935,20.6314,33305.387174162,0
+DEED.US,D,20221027,000000,20.741,20.8111,20.741,20.7958,8514.2194776302,0
+DEED.US,D,20221028,000000,20.741,20.741,20.6822,20.7081,12821.49548723,0
+DEED.US,D,20221031,000000,20.6912,20.6912,20.4321,20.4968,118315.14299559,0
+DEED.US,D,20221101,000000,20.6414,20.6923,20.5451,20.5616,23471.794774886,0
+DEED.US,D,20221102,000000,20.6015,20.7061,20.5616,20.5965,20666.496912589,0
+DEED.US,D,20221103,000000,20.5716,20.611,20.5018,20.5865,18890.6109268,0
+DEED.US,D,20221104,000000,20.5218,20.5516,20.4819,20.4819,4863.1182898979,0
+DEED.US,D,20221107,000000,20.5118,20.5376,20.4321,20.4719,27316.537767848,0
+DEED.US,D,20221108,000000,20.4819,20.5317,20.462,20.5118,25219.587649035,0
+DEED.US,D,20221109,000000,20.5018,20.5417,20.4621,20.5417,18991.946793785,0
+DEED.US,D,20221110,000000,20.7012,20.9204,20.6813,20.8108,22920.969121667,0
+DEED.US,D,20221111,000000,21.04,21.04,20.9603,20.9902,13720.475059698,0
+DEED.US,D,20221114,000000,20.9503,20.9852,20.9005,20.9603,21909.617102641,0
+DEED.US,D,20221115,000000,21.0002,21.0499,21.0002,21.0151,24014.593824779,0
+DEED.US,D,20221116,000000,21.1497,21.1497,21.1203,21.1397,9162.3676961724,0
+DEED.US,D,20221117,000000,21.1397,21.1596,20.9902,21.1397,28397.119240557,0
+DEED.US,D,20221118,000000,21.1497,21.1696,21.0799,21.0998,17935.445131053,0
+DEED.US,D,20221121,000000,21.1297,21.146,21.0201,21.05,52811.036580785,0
+DEED.US,D,20221122,000000,21.12,21.14,21.095,21.14,266600,0
+DEED.US,D,20221123,000000,21.19,21.29,21.145,21.215,308868,0
+DEED.US,D,20221125,000000,21.25,21.3,21.25,21.2805,26089,0
+DEED.US,D,20221128,000000,21.33,21.35,21.3,21.32,24619,0
+DEED.US,D,20221129,000000,21.24,21.26,21.15,21.17,50691,0
+DEED.US,D,20221130,000000,21.14,21.37,21.09,21.37,100970,0
+DEED.US,D,20221201,000000,21.36,21.5,21.36,21.47,40134,0
+DEED.US,D,20221202,000000,21.43,21.545,21.41,21.545,29933,0
+DEED.US,D,20221205,000000,21.515,21.55,21.4,21.42,18923,0
+DEED.US,D,20221206,000000,21.43,21.43,21.39,21.39,54146,0
+DEED.US,D,20221207,000000,21.49,21.59,21.49,21.59,72634,0
+DEED.US,D,20221208,000000,21.63,21.65,21.55,21.56,72765,0
+DEED.US,D,20221209,000000,21.53,21.55,21.47,21.48,23957,0
+DEED.US,D,20221212,000000,21.5,21.51,21.26,21.395,70634,0
+DEED.US,D,20221213,000000,21.62,21.68,21.57,21.6,22756,0
+DEED.US,D,20221214,000000,21.67,21.75,21.63,21.69,22248,0
+DEED.US,D,20221215,000000,21.75,21.8001,21.7,21.73,38493,0
+DEED.US,D,20221216,000000,21.67,21.8299,21.67,21.75,31182,0
+DEED.US,D,20221219,000000,21.75,21.7583,21.62,21.66,27144,0
+DEED.US,D,20221220,000000,21.63,21.63,21.45,21.52,105979,0
+DEED.US,D,20221221,000000,21.54,21.55,21.48,21.48,29615,0
+DEED.US,D,20221222,000000,21.47,21.5601,21.47,21.51,18152,0
+DEED.US,D,20221223,000000,21.4,21.4,21.31,21.35,33356,0
+DEED.US,D,20221227,000000,21.35,21.35,21.22,21.25,26697,0
+DEED.US,D,20221228,000000,21.25,21.25,21.11,21.17,159697,0
+DEED.US,D,20221229,000000,21.2,21.29,21.17,21.25,30556,0
+DEED.US,D,20221230,000000,21.22,21.22,21.05,21.09,73985,0
+DEED.US,D,20230103,000000,21.22,21.25,21.1433,21.2,32611,0
+DEED.US,D,20230104,000000,21.29,21.3166,21.27,21.29,5827,0
+DEED.US,D,20230105,000000,21.26,21.35,21.26,21.31,25645,0
+DEED.US,D,20230106,000000,21.34,21.56,21.34,21.56,12154,0
+DEED.US,D,20230109,000000,21.65,21.68,21.64,21.66,39139,0
+DEED.US,D,20230110,000000,21.62,21.665,21.58,21.61,21444,0
+DEED.US,D,20230111,000000,21.6,21.68,21.6,21.66,43929,0
+DEED.US,D,20230112,000000,21.84,21.9,21.79,21.875,41060,0
+DEED.US,D,20230113,000000,21.92,21.945,21.861,21.88,7722,0
+DEED.US,D,20230117,000000,21.84,21.89,21.81,21.8653,28905,0
+DEED.US,D,20230118,000000,21.97,22.0099,21.93,21.995,70535,0
+DEED.US,D,20230119,000000,22.05,22.0935,21.99,22.04,19619,0
+DEED.US,D,20230120,000000,21.96,22.01,21.87,21.9221,28117,0
+DEED.US,D,20230123,000000,21.88,21.92,21.87,21.905,17937,0
+DEED.US,D,20230124,000000,21.79,21.87,21.79,21.845,73346,0
+DEED.US,D,20230125,000000,21.91,21.9401,21.881,21.9141,14201,0
+DEED.US,D,20230126,000000,21.91,21.93,21.87,21.885,35948,0
+DEED.US,D,20230127,000000,21.85,21.91,21.85,21.8953,11087,0
+DEED.US,D,20230130,000000,21.84,21.8875,21.84,21.84,30344,0
+DEED.US,D,20230131,000000,21.91,21.91,21.81,21.89,100191,0
+DEED.US,D,20230201,000000,21.89,22.0062,21.87,21.97,4368,0
+DEED.US,D,20230202,000000,22.18,22.18,22.08,22.1002,6201,0
+DEED.US,D,20230203,000000,22.02,22.02,21.91,21.97,30255,0
+DEED.US,D,20230206,000000,21.86,21.86,21.78,21.7859,6902,0
+DEED.US,D,20230207,000000,21.77,21.79,21.7,21.7219,78833,0
+DEED.US,D,20230208,000000,21.74,21.74,21.67,21.72,12795,0
+DEED.US,D,20230209,000000,21.75,21.755,21.671,21.6801,4783,0
+DEED.US,D,20230210,000000,21.74,21.75,21.66,21.675,7633,0
+DEED.US,D,20230213,000000,21.68,21.7,21.57,21.69,33484,0
+DEED.US,D,20230214,000000,21.63,21.63,21.56,21.59,32029,0
+DEED.US,D,20230215,000000,21.59,21.6099,21.531,21.57,11111,0
+DEED.US,D,20230216,000000,21.53,21.58,21.51,21.52,10212,0
+DEED.US,D,20230217,000000,21.52,21.54,21.5,21.535,11544,0
+DEED.US,D,20230221,000000,21.45,21.45,21.36,21.38,66939,0
+DEED.US,D,20230222,000000,21.32,21.32,21.195,21.215,45999,0
+DEED.US,D,20230223,000000,21.28,21.3355,21.25,21.31,10568,0
+DEED.US,D,20230224,000000,21.26,21.42,21.185,21.325,369777,0
+DEED.US,D,20230227,000000,21.31,21.31,21.19,21.19,28165,0
+DEED.US,D,20230228,000000,21.22,21.27,21.195,21.27,14644,0
+DEED.US,D,20230301,000000,21.24,21.24,21.11,21.175,19804,0
+DEED.US,D,20230302,000000,21.02,21.05,21.01,21.03,23199,0
+DEED.US,D,20230303,000000,21.06,21.135,20.99,21.0676,51576,0
+DEED.US,D,20230306,000000,21.17,21.17,21.09,21.13,36411,0
+DEED.US,D,20230307,000000,21.14,21.14,21.04,21.13,204030,0
+DEED.US,D,20230308,000000,21.06,21.12,21,21,21158,0
+DEED.US,D,20230309,000000,21.1,21.15,21.05,21.1376,16409,0
+DEED.US,D,20230310,000000,21.28,21.39,21.2775,21.375,8468,0
+DEED.US,D,20230313,000000,21.63,21.71,21.55,21.61,78589,0
+DEED.US,D,20230314,000000,21.49,21.5687,21.4165,21.46,16487,0
+DEED.US,D,20230315,000000,21.69,21.85,21.64,21.7,35555,0
+DEED.US,D,20230316,000000,21.7,21.72,21.45,21.47,51096,0
+DEED.US,D,20230317,000000,21.7272,21.85,21.71,21.76,13155,0
+DEED.US,D,20230320,000000,21.85,21.86,21.7,21.74,10420,0
+DEED.US,D,20230321,000000,21.5,21.6,21.46,21.4895,34117,0
+DEED.US,D,20230322,000000,21.5115,21.7676,21.5,21.7676,16507,0
+DEED.US,D,20230323,000000,21.76,21.8986,21.76,21.86,47532,0
+DEED.US,D,20230324,000000,21.84,21.89,21.805,21.82,64857,0
+DEED.US,D,20230327,000000,21.61,21.67,21.57,21.58,30522,0
+DEED.US,D,20230328,000000,21.53,21.585,21.4811,21.55,42823,0
+DEED.US,D,20230329,000000,21.49,21.5,21.41,21.46,19700,0
+DEED.US,D,20230330,000000,21.5,21.565,21.4804,21.539,13261,0
+DEED.US,D,20230331,000000,21.5,21.7299,21.5,21.72,23059,0
+DEED.US,D,20230403,000000,21.7,21.7,21.55,21.65,11304,0
+DEED.US,D,20230404,000000,21.741,21.8485,21.74,21.83,17458,0
+DEED.US,D,20230405,000000,21.87,22.01,21.87,21.92,54709,0
+DEED.US,D,20230406,000000,21.9599,21.9599,21.86,21.87,19345,0
+DEED.US,D,20230410,000000,21.71,21.7599,21.68,21.7,19379,0
+DEED.US,D,20230411,000000,21.63,21.66,21.6,21.64,113562,0
+DEED.US,D,20230412,000000,21.74,21.77,21.69,21.75,19261,0
+DEED.US,D,20230413,000000,21.78,21.83,21.68,21.7,13650,0
+DEED.US,D,20230414,000000,21.59,21.61,21.54,21.6006,19145,0
+DEED.US,D,20230417,000000,21.53,21.5427,21.51,21.52,8136,0
+DEED.US,D,20230418,000000,21.47,21.55,21.46,21.51,54677,0
+DEED.US,D,20230419,000000,21.43,21.51,21.42,21.4919,42069,0
+DEED.US,D,20230420,000000,21.56,21.63,21.54,21.55,26599,0
+DEED.US,D,20230421,000000,21.52,21.58,21.47,21.47,16899,0
+DEED.US,D,20230424,000000,21.57,21.57,21.53,21.54,7815,0
+DEED.US,D,20230425,000000,21.54,21.76,21.54,21.7,26143,0
+DEED.US,D,20230426,000000,21.72,21.77,21.64,21.66,51182,0
+DEED.US,D,20230427,000000,21.58,21.62,21.55,21.55,57110,0
+DEED.US,D,20230428,000000,21.72,21.73,21.631,21.73,30464,0
+DEED.US,D,20230501,000000,21.63,21.63,21.52,21.57,29325,0
+DEED.US,D,20230502,000000,21.59,21.695,21.56,21.67,87314,0
+DEED.US,D,20230503,000000,21.68,21.86,21.68,21.84,80941,0
+DEED.US,D,20230504,000000,21.82,21.96,21.8,21.82,44504,0
+DEED.US,D,20230505,000000,21.749,21.75,21.66,21.68,41236,0
+DEED.US,D,20230508,000000,21.66,21.7099,21.61,21.64,54947,0
+DEED.US,D,20230509,000000,21.6,21.621,21.53,21.6,82513,0
+DEED.US,D,20230510,000000,21.67,21.76,21.66,21.74,28179,0
+DEED.US,D,20230511,000000,21.85,21.88,21.8,21.81,29271,0
+DEED.US,D,20230512,000000,21.82,21.86,21.75,21.755,86204,0
+DEED.US,D,20230515,000000,21.71,21.7427,21.71,21.73,14799,0
+DEED.US,D,20230516,000000,21.63,21.66,21.5734,21.66,36677,0
+DEED.US,D,20230517,000000,21.59,21.59,21.53,21.55,26983,0
+DEED.US,D,20230518,000000,21.48,21.53,21.45,21.46,28234,0
+DEED.US,D,20230519,000000,21.38,21.47,21.38,21.39,120494,0
+DEED.US,D,20230522,000000,21.45,21.47,21.37,21.39,10096,0
+DEED.US,D,20230523,000000,21.25,21.3499,21.25,21.29,12362,0
+DEED.US,D,20230524,000000,21.3101,21.33,21.26,21.26,6853,0
+DEED.US,D,20230525,000000,21.18,21.19,21.12,21.1363,13417,0
+DEED.US,D,20230526,000000,21.13,21.155,21.081,21.15,47883,0
+DEED.US,D,20230530,000000,21.23,21.32,21.21,21.32,49419,0
+DEED.US,D,20230531,000000,21.38,21.47,21.33,21.45,47786,0
+DEED.US,D,20230601,000000,21.5234,21.5234,21.45,21.47,21599,0
+DEED.US,D,20230602,000000,21.44,21.4675,21.38,21.44,260751,0
+DEED.US,D,20230605,000000,21.33,21.48,21.33,21.43,66956,0
+DEED.US,D,20230606,000000,21.44,21.51,21.41,21.51,19421,0
+DEED.US,D,20230607,000000,21.42,21.45,21.3001,21.36,12258,0
+DEED.US,D,20230608,000000,21.37,21.48,21.37,21.46,33693,0
+DEED.US,D,20230609,000000,21.39,21.45,21.36,21.4,37413,0
+DEED.US,D,20230612,000000,21.39,21.45,21.36,21.44,42994,0
+DEED.US,D,20230613,000000,21.44,21.44,21.31,21.3209,20029,0
+DEED.US,D,20230614,000000,21.341,21.42,21.295,21.42,28908,0
+DEED.US,D,20230615,000000,21.49,21.5699,21.48,21.5645,19511,0
+DEED.US,D,20230616,000000,21.44,21.509,21.44,21.4818,42278,0
+DEED.US,D,20230620,000000,21.46,21.53,21.46,21.49,16399,0
+DEED.US,D,20230621,000000,21.43,21.56,21.42,21.5,16342,0
+DEED.US,D,20230622,000000,21.44,21.505,21.39,21.39,7053,0
+DEED.US,D,20230623,000000,21.48,21.53,21.4601,21.53,5502,0
+DEED.US,D,20230626,000000,21.51,21.65,21.51,21.63,47946,0
+DEED.US,D,20230627,000000,21.49,21.55,21.45,21.5,16067,0
+DEED.US,D,20230628,000000,21.46,21.54,21.44,21.54,18799,0
+DEED.US,D,20230629,000000,21.33,21.36,21.31,21.33,10897,0
+DEED.US,D,20230630,000000,21.34,21.3799,21.339,21.35,3929,0
+DEED.US,D,20230703,000000,21.38,21.39,21.255,21.2585,22477,0
+DEED.US,D,20230705,000000,21.26,21.265,21.12,21.12,22757,0
+DEED.US,D,20230706,000000,21.02,21.02,20.91,20.92,26105,0
+DEED.US,D,20230707,000000,20.96,20.97,20.84,20.87,161756,0
+DEED.US,D,20230710,000000,20.9239,21.03,20.903,20.93,32065,0
+DEED.US,D,20230711,000000,21.005,21.04,20.99,20.99,20058,0
+DEED.US,D,20230712,000000,21.14,21.21,21.085,21.185,150848,0
+DEED.US,D,20230713,000000,21.27,21.34,21.27,21.34,50802,0
+DEED.US,D,20230714,000000,21.29,21.33,21.23,21.25,7050,0
+DEED.US,D,20230717,000000,21.24,21.31,21.24,21.26,43879,0
+DEED.US,D,20230718,000000,21.3,21.35,21.25,21.25,30158,0
+DEED.US,D,20230719,000000,21.3,21.35,21.27,21.295,29648,0
+DEED.US,D,20230720,000000,21.16,21.18,21.13,21.18,6948,0
+DEED.US,D,20230721,000000,21.07,21.115,21.06,21.06,6968,0
+DEED.US,D,20230724,000000,21.0901,21.14,21.0551,21.0551,19420,0
+DEED.US,D,20230725,000000,21,21.025,20.9846,20.995,6069,0
+DEED.US,D,20230726,000000,21.05,21.12,21.05,21.0953,9830,0
+DEED.US,D,20230727,000000,21.04,21.07,20.9,20.9292,36439,0
+DEED.US,D,20230728,000000,20.95,21.02,20.95,20.995,19304,0
+DEED.US,D,20230731,000000,21.05,21.05,21,21,8366,0
+DEED.US,D,20230801,000000,20.915,20.915,20.85,20.86,9871,0
+DEED.US,D,20230802,000000,20.83,20.83,20.725,20.7965,17406,0
+DEED.US,D,20230803,000000,20.633,20.6618,20.6283,20.649,14106,0
+DEED.US,D,20230804,000000,20.74,20.84,20.74,20.84,9241,0
+DEED.US,D,20230807,000000,20.82,20.87,20.82,20.8558,3352,0
+DEED.US,D,20230808,000000,20.87,20.975,20.87,20.94,68131,0
+DEED.US,D,20230809,000000,20.9,20.99,20.9,20.99,5974,0
+DEED.US,D,20230810,000000,20.97,21.01,20.79,20.79,16047,0
+DEED.US,D,20230811,000000,20.76,20.78,20.6899,20.6899,6934,0
+DEED.US,D,20230814,000000,20.66,20.73,20.66,20.68,7574,0
+DEED.US,D,20230815,000000,20.66,20.7012,20.6591,20.6591,14968,0
+DEED.US,D,20230816,000000,20.69,20.73,20.63,20.64,13915,0
+DEED.US,D,20230817,000000,20.62,20.62,20.57,20.62,16270,0
+DEED.US,D,20230818,000000,20.67,20.67,20.59,20.6,20269,0
+DEED.US,D,20230821,000000,20.55,20.55,20.4901,20.5301,9223,0
+DEED.US,D,20230822,000000,20.41,20.4766,20.41,20.44,6345,0
+DEED.US,D,20230823,000000,20.54,20.66,20.54,20.6475,30634,0
+DEED.US,D,20230824,000000,20.56,20.6511,20.56,20.5746,14606,0
+DEED.US,D,20230825,000000,20.56,20.62,20.54,20.585,11842,0
+DEED.US,D,20230828,000000,20.6499,20.6499,20.58,20.6,27822,0
+DEED.US,D,20230829,000000,20.55,20.8001,20.55,20.8001,13018,0
+DEED.US,D,20230830,000000,20.8,20.85,20.77,20.7801,15828,0
+DEED.US,D,20230831,000000,20.88,20.88,20.8471,20.8471,8590,0
+DEED.US,D,20230901,000000,20.79,20.79,20.726,20.735,73647,0
+DEED.US,D,20230905,000000,20.69,20.7,20.6,20.62,14480,0
+DEED.US,D,20230906,000000,20.57,20.57,20.4936,20.53,105777,0
+DEED.US,D,20230907,000000,20.535,20.595,20.53,20.595,45559,0
+DEED.US,D,20230908,000000,20.61,20.6503,20.61,20.63,4523,0
+DEED.US,D,20230911,000000,20.57,20.61,20.57,20.61,11821,0
+DEED.US,D,20230912,000000,20.62,20.64,20.5901,20.63,59227,0
+DEED.US,D,20230913,000000,20.6,20.69,20.6,20.68,13973,0
+DEED.US,D,20230914,000000,20.73,20.73,20.675,20.72,24406,0
+DEED.US,D,20230915,000000,20.61,20.66,20.56,20.5738,37359,0
+DEED.US,D,20230918,000000,20.57,20.6432,20.57,20.64,7779,0
+DEED.US,D,20230919,000000,20.58,20.62,20.5439,20.55,51565,0
+DEED.US,D,20230920,000000,20.57,20.6299,20.47,20.5,40749,0
+DEED.US,D,20230921,000000,20.425,20.43,20.3881,20.3881,119617,0
+DEED.US,D,20230922,000000,20.35,20.36,20.3038,20.34,8085,0
+DEED.US,D,20230925,000000,20.24,20.24,20.13,20.13,6128,0
+DEED.US,D,20230926,000000,20.225,20.23,20.11,20.1354,6757,0
+DEED.US,D,20230927,000000,20.175,20.175,19.9524,20.01,21367,0
+DEED.US,D,20230928,000000,19.92,20.057,19.92,20.057,62683,0
+DEED.US,D,20230929,000000,20.14,20.14,19.9743,19.9743,2934,0
+DEED.US,D,20231002,000000,19.9,19.9,19.82,19.8211,8543,0
+DEED.US,D,20231003,000000,19.725,19.82,19.68,19.77,167434,0
+DEED.US,D,20231004,000000,19.8,19.9,19.76,19.87,16416,0
+DEED.US,D,20231005,000000,19.92,19.97,19.92,19.94,5182,0
+DEED.US,D,20231006,000000,19.75,19.92,19.74,19.83,36877,0
+DEED.US,D,20231009,000000,19.98,20.0799,19.94,20.075,6656,0
+DEED.US,D,20231010,000000,20.0146,20.105,19.96,20.03,136812,0
+DEED.US,D,20231011,000000,20.1,20.2,20.0505,20.06,23751,0
+DEED.US,D,20231012,000000,20.0539,20.0539,19.86,19.86,127274,0
+DEED.US,D,20231013,000000,20.03,20.03,19.95,19.9702,6258,0
+DEED.US,D,20231016,000000,19.97,19.97,19.8101,19.8328,5704,0
+DEED.US,D,20231017,000000,19.6974,19.714,19.62,19.6649,4214,0
+DEED.US,D,20231018,000000,19.605,19.605,19.47,19.47,4927,0
+DEED.US,D,20231019,000000,19.52,19.53,19.36,19.4303,12919,0
+DEED.US,D,20231020,000000,19.44,19.5399,19.41,19.4469,9474,0
+DEED.US,D,20231023,000000,19.35,19.55,19.35,19.515,6928,0
+DEED.US,D,20231024,000000,19.44,19.56,19.43,19.53,17120,0
+DEED.US,D,20231025,000000,19.43,19.43,19.28,19.3203,4850,0
+DEED.US,D,20231026,000000,19.35,19.52,19.35,19.51,7985,0
+DEED.US,D,20231027,000000,19.5,19.5495,19.47,19.5195,7313,0
+DEED.US,D,20231030,000000,19.42,19.47,19.42,19.45,7566,0
+DEED.US,D,20231031,000000,19.46,19.53,19.4501,19.46,8573,0
+DEED.US,D,20231101,000000,19.6581,19.74,19.605,19.69,19203,0
+DEED.US,D,20231102,000000,19.83,19.89,19.78,19.8217,4432,0
+DEED.US,D,20231103,000000,20.01,20.01,19.9201,19.9214,37202,0
+DEED.US,D,20231106,000000,19.85,19.907,19.78,19.8364,9857,0
+DEED.US,D,20231107,000000,19.85,19.96,19.85,19.935,5625,0
+DEED.US,D,20231108,000000,19.88,20.0399,19.88,19.9934,8839,0
+DEED.US,D,20231109,000000,19.9864,19.9864,19.77,19.805,4601,0
+DEED.US,D,20231110,000000,19.83,19.92,19.77,19.79,10349,0
+DEED.US,D,20231113,000000,19.71,19.78,19.7024,19.78,11154,0
+DEED.US,D,20231114,000000,20.061,20.15,20.06,20.1367,12667,0
+DEED.US,D,20231115,000000,19.97,20.01,19.9265,19.975,6396,0
+DEED.US,D,20231116,000000,20.12,20.15,20.07,20.109,35027,0
+DEED.US,D,20231117,000000,20.08,20.2,20.08,20.1674,105119,0
+DEED.US,D,20231120,000000,20.15,20.18,20.0725,20.18,9338,0
+DEED.US,D,20231121,000000,20.0865,20.17,20.06,20.16,61643,0
+DEED.US,D,20231122,000000,20.21,20.21,20.09,20.1,16131,0
+DEED.US,D,20231124,000000,20.02,20.05,19.9839,19.9899,1103,0
+DEED.US,D,20231127,000000,20.09,20.1199,20.065,20.11,3857,0
+DEED.US,D,20231128,000000,20.07,20.27,20.07,20.24,22734,0
+DEED.US,D,20231129,000000,20.35,20.43,20.34,20.43,54722,0
+DEED.US,D,20231130,000000,20.39,20.39,20.3,20.3059,108996,0
+DEED.US,D,20231201,000000,20.23,20.51,20.23,20.49,6592,0
+DEED.US,D,20231204,000000,20.45,20.4559,20.4,20.4375,16209,0
+DEED.US,D,20231205,000000,20.4717,20.57,20.4717,20.57,13776,0
+DEED.US,D,20231206,000000,20.6139,20.6951,20.6139,20.66,8278,0
+DEED.US,D,20231207,000000,20.56,20.7295,20.56,20.63,9045,0
+DEED.US,D,20231208,000000,20.51,20.585,20.51,20.585,3539,0
+DEED.US,D,20231211,000000,20.48,20.58,20.46,20.5452,5557,0
+DEED.US,D,20231212,000000,20.55,20.6586,20.5188,20.5898,42065,0
+DEED.US,D,20231213,000000,20.74,20.938,20.61,20.938,58230,0
+DEED.US,D,20231214,000000,20.99,21.1399,20.99,21.1,27608,0
+DEED.US,D,20231215,000000,21.11,21.19,21.1057,21.1301,16023,0
+DEED.US,D,20231218,000000,21.08,21.1165,21.04,21.1049,10577,0
+DEED.US,D,20231219,000000,21.106,21.15,21.06,21.1,44560,0
+DEED.US,D,20231220,000000,21.19,21.2199,21.1301,21.2,22036,0
+DEED.US,D,20231221,000000,21.25,21.29,21.18,21.22,18764,0
+DEED.US,D,20231222,000000,21.17,21.17,21.09,21.115,9435,0
+DEED.US,D,20231226,000000,21.1385,21.185,21.11,21.185,5351,0
+DEED.US,D,20231227,000000,21.18,21.2899,21.17,21.23,67840,0
+DEED.US,D,20231228,000000,21.17,21.28,21.17,21.21,173817,0
+DEED.US,D,20231229,000000,21.22,21.22,21.17,21.2132,13099,0
+DEED.US,D,20240102,000000,21.16,21.19,21.08,21.1,129518,0
+DEED.US,D,20240103,000000,20.94,21.095,20.94,21.08,19473,0
+DEED.US,D,20240104,000000,20.97,21.056,20.97,20.98,20330,0
+DEED.US,D,20240105,000000,20.8,21.041,20.8,20.84,143833,0
+DEED.US,D,20240108,000000,20.96,21.0292,20.88,20.94,37544,0
+DEED.US,D,20240109,000000,20.99,20.99,20.92,20.945,31588,0
+DEED.US,D,20240110,000000,20.95,21,20.93,20.935,39949,0
+DEED.US,D,20240111,000000,20.945,21.08,20.93,21.04,52206,0
+DEED.US,D,20240112,000000,21.11,21.14,21.08,21.1107,8750,0
+DEED.US,D,20240116,000000,21.08,21.08,20.9201,20.97,7566,0
+DEED.US,D,20240117,000000,20.87,20.87,20.83,20.86,7993,0
+DEED.US,D,20240118,000000,20.9,20.9,20.83,20.88,13135,0
+DEED.US,D,20240119,000000,20.8,20.8499,20.8,20.8,9992,0
+DEED.US,D,20240122,000000,20.8809,20.9099,20.83,20.8775,20224,0
+DEED.US,D,20240123,000000,20.74,20.74,20.6601,20.6925,10100,0
+DEED.US,D,20240124,000000,20.73,20.73,20.62,20.62,21775,0
+DEED.US,D,20240125,000000,20.68,20.78,20.6705,20.7647,4908,0
+DEED.US,D,20240126,000000,20.73,20.7896,20.73,20.75,25347,0
+DEED.US,D,20240129,000000,20.815,20.87,20.78,20.84,19048,0
+DEED.US,D,20240130,000000,20.86,20.92,20.86,20.8804,40011,0
+DEED.US,D,20240131,000000,20.95,21.06,20.94,20.9883,5425,0
+DEED.US,D,20240201,000000,21.07,21.1659,21.07,21.1135,21765,0
+DEED.US,D,20240202,000000,20.92,21.02,20.9129,20.9479,4847,0
+DEED.US,D,20240205,000000,20.8,20.8,20.69,20.74,19346,0
+DEED.US,D,20240206,000000,20.7701,20.86,20.7701,20.84,48698,0
+DEED.US,D,20240207,000000,20.81,20.8729,20.77,20.7974,24974,0
+DEED.US,D,20240208,000000,20.78,20.79,20.7696,20.7865,9602,0
+DEED.US,D,20240209,000000,20.67,20.76,20.67,20.7585,10032,0
+DEED.US,D,20240212,000000,20.74,20.78,20.74,20.77,8512,0
+DEED.US,D,20240213,000000,20.62,20.6377,20.5141,20.5654,62534,0
+DEED.US,D,20240214,000000,20.52,20.65,20.52,20.62,40742,0
+DEED.US,D,20240215,000000,20.715,20.73,20.6504,20.6834,36725,0
+DEED.US,D,20240216,000000,20.64,20.68,20.61,20.6509,11667,0
+DEED.US,D,20240220,000000,20.55,20.72,20.55,20.61,34257,0
+DEED.US,D,20240221,000000,20.51,20.51,20.4,20.4228,18842,0
+DEED.US,D,20240222,000000,20.455,20.4699,20.4,20.4,8574,0
+DEED.US,D,20240223,000000,20.4441,20.55,20.4441,20.5261,4149,0
+DEED.US,D,20240226,000000,20.55,20.56,20.5,20.525,4248,0
+DEED.US,D,20240227,000000,20.46,20.54,20.44,20.4668,11551,0
+DEED.US,D,20240228,000000,20.4479,20.54,20.4479,20.49,7629,0
+DEED.US,D,20240229,000000,20.57,20.6099,20.5455,20.56,3755,0
+DEED.US,D,20240301,000000,20.57,20.71,20.57,20.71,6769,0
+DEED.US,D,20240304,000000,20.645,20.68,20.6305,20.66,67082,0
+DEED.US,D,20240305,000000,20.7,20.81,20.7,20.75,36095,0
+DEED.US,D,20240306,000000,20.78,20.89,20.78,20.8364,56783,0
+DEED.US,D,20240307,000000,20.809,20.85,20.77,20.84,31351,0
+DEED.US,D,20240308,000000,20.88,20.93,20.85,20.85,21572,0
+DEED.US,D,20240311,000000,20.94,20.94,20.87,20.92,23038,0
+DEED.US,D,20240312,000000,20.83,20.8495,20.7814,20.8151,5341,0
+DEED.US,D,20240313,000000,20.8,20.83,20.72,20.74,21739,0
+DEED.US,D,20240314,000000,20.65,20.65,20.54,20.54,9047,0
+DEED.US,D,20240315,000000,20.545,20.57,20.51,20.52,7022,0
+DEED.US,D,20240318,000000,20.51,20.55,20.47,20.55,68486,0
+DEED.US,D,20240319,000000,20.585,20.62,20.57,20.58,3165,0
+DEED.US,D,20240320,000000,20.5994,20.6715,20.59,20.64,8568,0
+DEED.US,D,20240321,000000,20.59,20.59,20.55,20.59,10007,0
+DEED.US,D,20240322,000000,20.67,20.72,20.635,20.72,94957,0
+DEED.US,D,20240325,000000,20.5959,20.7,20.5959,20.7,22546,0
+DEED.US,D,20240326,000000,20.65,20.78,20.63,20.77,29718,0
+DEED.US,D,20240327,000000,20.72,20.77,20.67,20.71,9331,0
+DEED.US,D,20240328,000000,20.72,20.77,20.68,20.7097,10639,0
+DEED.US,D,20240401,000000,20.57,20.5947,20.5,20.57,9535,0
+DEED.US,D,20240402,000000,20.45,20.5399,20.45,20.517,38414,0
+DEED.US,D,20240403,000000,20.44,20.57,20.44,20.57,12761,0
+DEED.US,D,20240404,000000,20.55,20.5603,20.48,20.55,10852,0
+DEED.US,D,20240405,000000,20.4799,20.57,20.4799,20.52,28588,0
+DEED.US,D,20240408,000000,20.43,20.44,20.35,20.37,60397,0
+DEED.US,D,20240409,000000,20.45,20.5,20.44,20.45,33129,0
+DEED.US,D,20240410,000000,20.25,20.33,20.2183,20.2183,15189,0
+DEED.US,D,20240411,000000,20.2,20.23,20.13,20.2,6213,0
+DEED.US,D,20240412,000000,20.26,20.3,20.24,20.24,54856,0
+DEED.US,D,20240415,000000,20.14,20.15,20.07,20.15,28180,0
+DEED.US,D,20240416,000000,20.01,20.09,20.01,20.09,13246,0
+DEED.US,D,20240417,000000,20.09,20.18,20.075,20.14,8235,0
+DEED.US,D,20240418,000000,20.11,20.11,20.03,20.03,6944,0
+DEED.US,D,20240419,000000,20.14,20.14,20.06,20.072,10082,0
+DEED.US,D,20240422,000000,20.075,20.15,20.05,20.0983,12476,0
+DEED.US,D,20240423,000000,19.97,20.09,19.97,20.07,11416,0
+DEED.US,D,20240424,000000,20.03,20.05,20.0001,20.05,4955,0
+DEED.US,D,20240425,000000,19.91,19.98,19.8658,19.92,16686,0
+DEED.US,D,20240426,000000,19.97,20.06,19.97,20.0161,71392,0
+DEED.US,D,20240429,000000,20.01,20.1,20.01,20.03,22791,0
+DEED.US,D,20240430,000000,20.01,20.0599,19.98,20.02,6783,0
+DEED.US,D,20240501,000000,20.0799,20.14,20.02,20.1048,9897,0
+DEED.US,D,20240502,000000,20.11,20.23,20.11,20.23,48425,0
+DEED.US,D,20240503,000000,20.32,20.41,20.3,20.41,18871,0
+DEED.US,D,20240506,000000,20.4,20.45,20.37,20.45,111293,0
+DEED.US,D,20240507,000000,20.47,20.58,20.47,20.57,39837,0
+DEED.US,D,20240508,000000,20.46,20.52,20.43,20.43,75755,0
+DEED.US,D,20240509,000000,20.48,20.58,20.465,20.57,61241,0
+DEED.US,D,20240510,000000,20.52,20.53,20.48,20.53,60937,0
+DEED.US,D,20240513,000000,20.55,20.58,20.54,20.58,60450,0
+DEED.US,D,20240514,000000,20.5967,20.66,20.5788,20.64,21732,0
+DEED.US,D,20240515,000000,20.77,20.82,20.7071,20.7995,30519,0
+DEED.US,D,20240516,000000,20.75,20.81,20.63,20.64,57920,0
+DEED.US,D,20240517,000000,20.63,20.7399,20.6271,20.67,11515,0
+DEED.US,D,20240520,000000,20.68,20.68,20.59,20.625,25841,0
+DEED.US,D,20240521,000000,20.5101,20.58,20.5101,20.58,11953,0
+DEED.US,D,20240522,000000,20.48,20.55,20.47,20.47,22318,0
+DEED.US,D,20240523,000000,20.46,20.47,20.39,20.445,46922,0
+DEED.US,D,20240524,000000,20.42,20.49,20.42,20.48,36137,0
+DEED.US,D,20240528,000000,20.4497,20.48,20.3504,20.4,109199,0
+DEED.US,D,20240529,000000,20.3,20.32,20.26,20.31,76788,0
+DEED.US,D,20240530,000000,20.325,20.41,20.325,20.35,13749,0
+DEED.US,D,20240531,000000,20.42,20.48,20.41,20.46,12817,0
+DEED.US,D,20240603,000000,20.48,20.6,20.48,20.55,50142,0
+DEED.US,D,20240604,000000,20.64,20.74,20.64,20.66,48318,0
+DEED.US,D,20240605,000000,20.75,20.8,20.7,20.78,46265,0
+DEED.US,D,20240606,000000,20.79,20.82,20.7513,20.81,12248,0
+DEED.US,D,20240607,000000,20.62,20.63,20.48,20.4892,516353,0
+DEED.US,D,20240610,000000,20.495,20.5,20.46,20.48,49667,0
+DEED.US,D,20240611,000000,20.505,20.62,20.49,20.59,372021,0
+DEED.US,D,20240612,000000,20.79,20.82,20.7,20.73,24605,0
+DEED.US,D,20240613,000000,20.8,20.87,20.78,20.84,29236,0
+DEED.US,D,20240614,000000,20.87,20.89,20.84,20.89,8151,0
+DEED.US,D,20240617,000000,20.77,20.85,20.75,20.82,51868,0
+DEED.US,D,20240618,000000,20.84,20.94,20.829,20.94,24343,0
+DEED.US,D,20240620,000000,20.83,20.97,20.83,20.89,13879,0
+DEED.US,D,20240621,000000,20.9,20.93,20.86,20.88,20636,0
+DEED.US,D,20240624,000000,20.93,20.97,20.88,20.915,14006,0
+DEED.US,D,20240625,000000,20.87,20.8999,20.8505,20.87,25772,0
+DEED.US,D,20240626,000000,20.83,20.86,20.8001,20.84,6733,0
+DEED.US,D,20240627,000000,20.735,20.78,20.735,20.77,8342,0
+DEED.US,D,20240628,000000,20.785,20.8,20.62,20.6303,17785,0
+DEED.US,D,20240701,000000,20.52,20.6,20.43,20.52,18862,0
+DEED.US,D,20240702,000000,20.555,20.555,20.5,20.51,77834,0
+DEED.US,D,20240703,000000,20.59,20.67,20.59,20.6,34135,0
+DEED.US,D,20240705,000000,20.72,20.78,20.72,20.7671,8958,0
+DEED.US,D,20240708,000000,20.77,20.8,20.75,20.79,40441,0
+DEED.US,D,20240709,000000,20.77,20.78,20.65,20.72,84914,0
+DEED.US,D,20240710,000000,20.72,20.73,20.7,20.7,81102,0
+DEED.US,D,20240711,000000,20.88,20.89,20.84,20.84,59132,0
+DEED.US,D,20240712,000000,20.91,21,20.91,21,6545,0
+DEED.US,D,20240715,000000,20.91,20.9499,20.83,20.87,23512,0
+DEED.US,D,20240716,000000,20.9,20.9659,20.8999,20.955,36301,0
+DEED.US,D,20240717,000000,20.9,21.02,20.9,20.94,9872,0
+DEED.US,D,20240718,000000,21,21.01,20.935,20.95,16036,0
+DEED.US,D,20240719,000000,20.89,20.94,20.83,20.8718,5202,0
+DEED.US,D,20240722,000000,20.89,20.93,20.83,20.86,4487,0
+DEED.US,D,20240723,000000,20.78,20.78,20.7517,20.77,3076,0
+DEED.US,D,20240724,000000,20.8,20.95,20.69,20.7261,59186,0
+DEED.US,D,20240725,000000,20.76,20.8,20.64,20.67,120482,0
+DEED.US,D,20240726,000000,20.86,20.89,20.82,20.89,2882,0
+DEED.US,D,20240729,000000,20.86,20.875,20.841,20.86,1827,0
+DEED.US,D,20240730,000000,20.92,20.96,20.87,20.96,7011,0
+DEED.US,D,20240731,000000,20.99,21.07,20.95,21.07,20138,0
+DEED.US,D,20240801,000000,21.115,21.185,21.11,21.1546,3507,0
+DEED.US,D,20240802,000000,21.32,21.49,21.32,21.46,8364,0
+DEED.US,D,20240805,000000,21.6,21.63,21.44,21.5093,27884,0
+DEED.US,D,20240806,000000,21.4,21.47,21.27,21.35,44287,0
+DEED.US,D,20240807,000000,21.26,21.32,21.25,21.25,4845,0
+DEED.US,D,20240808,000000,21.17,21.27,21.17,21.235,4436,0
+DEED.US,D,20240809,000000,21.31,21.37,21.27,21.27,13127,0
+DEED.US,D,20240812,000000,21.275,21.36,21.23,21.32,4904,0
+DEED.US,D,20240813,000000,21.42,21.48,21.4,21.47,14270,0
+DEED.US,D,20240814,000000,21.455,21.5165,21.455,21.4849,9171,0
+DEED.US,D,20240815,000000,21.31,21.4,21.31,21.33,3171,0
+DEED.US,D,20240816,000000,21.38,21.38,21.365,21.3753,2984,0
+DEED.US,D,20240819,000000,21.42,21.48,21.42,21.45,1800,0
+DEED.US,D,20240820,000000,21.51,21.54,21.4501,21.53,7815,0
+DEED.US,D,20240821,000000,21.46,21.575,21.46,21.53,18244,0
+DEED.US,D,20240822,000000,21.43,21.5,21.4023,21.41,7204,0
+DEED.US,D,20240823,000000,21.43,21.535,21.43,21.53,7765,0
+DEED.US,D,20240826,000000,21.51,21.55,21.47,21.47,3937,0
+DEED.US,D,20240827,000000,21.45,21.52,21.426,21.517,4393,0
+DEED.US,D,20240828,000000,21.51,21.59,21.46,21.505,7483,0
+DEED.US,D,20240829,000000,21.44,21.54,21.43,21.43,11111,0
+DEED.US,D,20240830,000000,21.45,21.4894,21.38,21.42,6325,0
+DEED.US,D,20240903,000000,21.49,21.5519,21.49,21.5519,7583,0
+DEED.US,D,20240904,000000,21.56,21.69,21.56,21.674,8910,0
+DEED.US,D,20240905,000000,21.69,21.75,21.63,21.705,7500,0
+DEED.US,D,20240906,000000,21.7404,21.7404,21.63,21.71,9156,0
+DEED.US,D,20240909,000000,21.74,21.81,21.74,21.79,5547,0
+DEED.US,D,20240910,000000,21.7796,21.91,21.7796,21.845,27818,0
+DEED.US,D,20240911,000000,21.879,21.96,21.84,21.87,21745,0
+DEED.US,D,20240912,000000,21.85,21.8999,21.82,21.85,6925,0
+DEED.US,D,20240913,000000,21.9,21.95,21.89,21.89,4461,0
+DEED.US,D,20240916,000000,21.92,22.03,21.92,21.98,5459,0
+DEED.US,D,20240917,000000,21.96,21.98,21.94,21.9491,5644,0
+DEED.US,D,20240918,000000,21.9,21.93,21.86,21.8608,6018,0
+DEED.US,D,20240919,000000,21.81,21.91,21.8,21.875,7719,0
+DEED.US,D,20240920,000000,21.84,21.84,21.84,21.84,567,0
+DEED.US,D,20240923,000000,21.81,21.94,21.795,21.94,43531,0
+DEED.US,D,20240924,000000,21.81,21.94,21.81,21.92,31212,0
+DEED.US,D,20240925,000000,21.85,21.93,21.8211,21.8211,17128,0
+DEED.US,D,20240926,000000,21.74,21.74,21.705,21.71,6252,0
+DEED.US,D,20240927,000000,21.78,21.8,21.73,21.7971,3646,0
+DEED.US,D,20240930,000000,21.77,21.79,21.71,21.76,24072,0
+DEED.US,D,20241001,000000,21.79,21.85,21.77,21.8023,26077,0
+DEED.US,D,20241002,000000,21.73,21.76,21.713878,21.76,6090,0
+DEED.US,D,20241003,000000,21.666,21.7,21.6639,21.669,1932,0
+DEED.US,D,20241004,000000,21.49,21.5099,21.46,21.465,35519,0
+DEED.US,D,20241007,000000,21.4,21.41,21.34,21.37,4154,0
+DEED.US,D,20241008,000000,21.33,21.4,21.31,21.365,39895,0
+DEED.US,D,20241009,000000,21.36,21.38,21.3,21.3,14252,0
+DEED.US,D,20241010,000000,21.2891,21.2891,21.26,21.265,4458,0
+DEED.US,D,20241011,000000,21.2868,21.29,21.275,21.28,4882,0
+DEED.US,D,20241014,000000,21.25,21.25,21.25,21.25,306,0
+DEED.US,D,20241015,000000,21.34,21.36,21.33,21.335,26528,0
+DEED.US,D,20241016,000000,21.38,21.48,21.38,21.4355,11733,0
+DEED.US,D,20241017,000000,21.32,21.32,21.3108,21.3149,5278,0
+DEED.US,D,20241018,000000,21.34,21.35,21.32,21.335,12348,0
+DEED.US,D,20241021,000000,21.26,21.26,21.2,21.2,4796,0
+DEED.US,D,20241022,000000,21.1,21.1,21.03,21.0456,5463,0
+DEED.US,D,20241023,000000,20.95,21.01,20.95,20.9912,5519,0
+DEED.US,D,20241024,000000,20.96,21.07,20.96,20.99,6605,0
+DEED.US,D,20241025,000000,21.02,21.02,20.92,20.95,1825,0
+DEED.US,D,20241028,000000,20.96,20.97,20.87,20.89,3385,0
+DEED.US,D,20241029,000000,20.83,20.92,20.82,20.9192,12400,0
+DEED.US,D,20241030,000000,20.99,21.03,20.8701,20.8987,9833,0
+DEED.US,D,20241031,000000,20.85,20.95,20.835,20.9058,7166,0
+DEED.US,D,20241101,000000,20.92,20.92,20.8137,20.8206,1710,0
+DEED.US,D,20241104,000000,20.8801,20.95,20.87,20.88,12590,0
+DEED.US,D,20241105,000000,20.87,20.9499,20.81,20.93,4714,0
+DEED.US,D,20241106,000000,20.6915,20.735,20.69,20.73,11262,0
+DEED.US,D,20241107,000000,20.85,20.91,20.85,20.91,56545,0
+DEED.US,D,20241108,000000,20.96,21,20.88,20.93,6529,0
+DEED.US,D,20241111,000000,20.9,20.92,20.8001,20.9,52944,0
+DEED.US,D,20241112,000000,20.84,20.84,20.725,20.78,11106,0
+DEED.US,D,20241113,000000,20.85,20.85,20.74,20.79,55774,0
+DEED.US,D,20241114,000000,20.79,20.82,20.72,20.75,32840,0
+DEED.US,D,20241115,000000,20.7,20.809,20.68,20.766,8710,0
+DEED.US,D,20241118,000000,20.72,20.77,20.69,20.77,3177,0
+DEED.US,D,20241119,000000,20.84,20.85,20.8,20.81,4544,0
+DEED.US,D,20241120,000000,20.84,20.9,20.79,20.86,6810,0
+DEED.US,D,20241121,000000,20.8687,20.8687,20.71,20.71,15909,0
+DEED.US,D,20241122,000000,20.83,20.9,20.79,20.9,4596,0
+DEED.US,D,20241125,000000,21.0075,21.0357,20.951,21.0221,5598,0
+DEED.US,D,20241126,000000,20.98,20.99,20.881,20.98,113319,0
+DEED.US,D,20241127,000000,21.06,21.11,20.98,21.0804,5150,0
+DEED.US,D,20241129,000000,21.165,21.17,21.14,21.14,3582,0
+DEED.US,D,20241202,000000,21.09,21.2,21.08,21.155,42425,0
+DEED.US,D,20241203,000000,21.22,21.27,21.121,21.17,13528,0
+DEED.US,D,20241204,000000,21.09,21.22,21.085,21.214,5233,0
+DEED.US,D,20241205,000000,21.17,21.28,21.16,21.28,14083,0
+DEED.US,D,20241206,000000,21.2999,21.39,21.2341,21.34,14246,0
+DEED.US,D,20241209,000000,21.2301,21.24,21.14,21.2093,6595,0
+DEED.US,D,20241210,000000,21.179,21.19,21.09,21.1665,38004,0
+DEED.US,D,20241211,000000,21.22,21.37,21.111353,21.1181,5062,0
+DEED.US,D,20241212,000000,21.08,21.13,21.035,21.035,3312,0
+DEED.US,D,20241213,000000,20.87,20.88,20.81,20.8441,5453,0
+DEED.US,D,20241216,000000,20.85,20.875,20.79,20.8,132179,0
+DEED.US,D,20241217,000000,20.84,20.89,20.78,20.8262,7876,0
+DEED.US,D,20241218,000000,20.82,20.91,20.65,20.6732,5527,0
+DEED.US,D,20241219,000000,20.62,20.66,20.53,20.5815,15121,0
+DEED.US,D,20241220,000000,20.6601,20.725,20.64,20.665,4385,0
+DEED.US,D,20241223,000000,20.61,20.72,20.56,20.59,7825,0
+DEED.US,D,20241224,000000,20.55,20.62,20.55,20.5891,3419,0
+DEED.US,D,20241226,000000,20.55,20.63,20.52,20.6199,3130,0
+DEED.US,D,20241227,000000,20.5901,20.61,20.54,20.575,19109,0
+DEED.US,D,20241230,000000,20.68,20.71,20.611,20.6557,28147,0
+DEED.US,D,20241231,000000,20.71,20.8,20.581,20.68,16771,0
+DEED.US,D,20250102,000000,20.7092,20.7092,20.6175,20.6568,4654,0
+DEED.US,D,20250103,000000,20.6967,20.76,20.635,20.635,13380,0
+DEED.US,D,20250106,000000,20.62,20.68,20.51,20.53,7052,0
+DEED.US,D,20250107,000000,20.5029,20.5399,20.5029,20.5272,2713,0
+DEED.US,D,20250108,000000,20.56,20.62,20.451,20.5598,12823,0
+DEED.US,D,20250110,000000,20.4334,20.52,20.33,20.4089,18008,0
+DEED.US,D,20250113,000000,20.37,20.48,20.29,20.3694,12685,0
+DEED.US,D,20250114,000000,20.39,20.46,20.3604,20.46,11440,0
+DEED.US,D,20250115,000000,20.67,20.84,20.65,20.69,3854,0
+DEED.US,D,20250116,000000,20.71,20.76,20.7,20.7379,61507,0
+DEED.US,D,20250117,000000,20.74,20.77,20.73,20.7406,3251,0
+DEED.US,D,20250121,000000,20.8,20.98,20.78,20.98,4201,0
+DEED.US,D,20250122,000000,20.69,20.87,20.59,20.7086,118833,0
+DEED.US,D,20250123,000000,20.66,20.72,20.63,20.6511,16936,0
+DEED.US,D,20250124,000000,20.6201,20.71,20.6201,20.665,30991,0
+DEED.US,D,20250127,000000,20.79,20.9,20.76,20.83,110178,0
+DEED.US,D,20250128,000000,20.82,20.87,20.7701,20.8452,8583,0
+DEED.US,D,20250129,000000,20.86,20.91,20.7843,20.83,17231,0
+DEED.US,D,20250130,000000,20.85,20.91,20.82,20.845,41460,0
+DEED.US,D,20250131,000000,20.86,20.8747,20.69,20.8024,8571,0
+DEED.US,D,20250203,000000,20.8928,20.91,20.82,20.8501,7917,0
+DEED.US,D,20250204,000000,20.8,20.91,20.77,20.86,8086,0
+DEED.US,D,20250205,000000,20.9466,21.08,20.945,21.08,6422,0
+DEED.US,D,20250206,000000,20.9167,21.02,20.9005,20.97,7006,0
+DEED.US,D,20250207,000000,20.87,20.95,20.85,20.86,147825,0
+DEED.US,D,20250210,000000,20.88,20.88,20.8485,20.85,161868,0
+DEED.US,D,20250211,000000,20.84,20.85,20.8,20.8143,27959,0
+DEED.US,D,20250212,000000,20.67,20.68,20.64,20.675,18562,0
+DEED.US,D,20250213,000000,20.78,20.82,20.76,20.81,12324,0
+DEED.US,D,20250214,000000,20.935,20.935,20.92,20.92,4368,0
+DEED.US,D,20250218,000000,20.9169,20.9199,20.8629,20.87,9614,0
+DEED.US,D,20250219,000000,20.85,20.9,20.81,20.8802,11750,0
+DEED.US,D,20250220,000000,20.905,20.95,20.8939,20.9426,4592,0
+DEED.US,D,20250221,000000,20.9285,20.99,20.87,20.94,7910,0
+DEED.US,D,20250224,000000,20.93,20.992,20.93,20.9702,3952,0
+DEED.US,D,20250225,000000,21.092,21.1498,21.09,21.105,23281,0
+DEED.US,D,20250226,000000,21.1404,21.15,21.12,21.125,49535,0
+DEED.US,D,20250227,000000,21.16,21.22,21.1,21.18,6294,0
+DEED.US,D,20250228,000000,21.2404,21.31,21.2202,21.31,3872,0
+DEED.US,D,20250303,000000,21.25,21.3429,21.25,21.3429,2304,0
+DEED.US,D,20250304,000000,21.4,21.4,21.2,21.271,10493,0
+DEED.US,D,20250305,000000,21.25,21.25,21.16,21.2,14573,0
+DEED.US,D,20250306,000000,21.19,21.2174,21.15,21.17,6051,0
+DEED.US,D,20250307,000000,21.235,21.27,21.07,21.1528,11184,0
+DEED.US,D,20250310,000000,21.26,21.2899,21.17,21.2741,23968,0
+DEED.US,D,20250311,000000,21.23,21.275,21.12,21.19,15456,0
+DEED.US,D,20250312,000000,21.13,21.18,21,21.16,16477,0
+DEED.US,D,20250313,000000,21.13,21.23,21.1101,21.2155,9829,0
+DEED.US,D,20250314,000000,21.15,21.2,21.09,21.165,15195,0
+DEED.US,D,20250317,000000,21.1791,21.18,21.08,21.155,8967,0
+DEED.US,D,20250318,000000,21.14,21.16,21.0786,21.1427,16057,0
+DEED.US,D,20250319,000000,21.16,21.27,21.1428,21.24,14046,0
+DEED.US,D,20250320,000000,21.32,21.32,21.21,21.238,9935,0
+DEED.US,D,20250321,000000,21.2705,21.3074,21.2,21.22,20140,0
+DEED.US,D,20250324,000000,21.19,21.19,21.092,21.1092,39602,0
+DEED.US,D,20250325,000000,21.17,21.21,21.11,21.1623,7434,0
+DEED.US,D,20250326,000000,21.12,21.1299,21.05,21.0779,101387,0
+DEED.US,D,20250327,000000,21,21.01,20.92,20.9414,50051,0
+DEED.US,D,20250328,000000,21.03,21.0649,21.02,21.0649,13401,0
+DEED.US,D,20250331,000000,21.15,21.17,21.02,21.14,38334,0
+DEED.US,D,20250401,000000,21.16,21.23,21.12,21.18,14076,0
+DEED.US,D,20250402,000000,21.24,21.24,21.08,21.151,37112,0
+DEED.US,D,20250403,000000,21.35,21.38,21.24,21.3094,18038,0
+DEED.US,D,20250404,000000,21.45,21.54,21.11,21.3612,31906,0
+DEED.US,D,20250407,000000,21.305,21.62,21.03,21.1041,11980,0
+DEED.US,D,20250408,000000,21.06,21.13,20.96,21.01,10914,0
+DEED.US,D,20250409,000000,20.79,21.09,20.37,20.96,7307,0
+DEED.US,D,20250410,000000,20.83,20.99,20.74,20.7674,9714,0
+DEED.US,D,20250411,000000,20.5513,20.79,20.5513,20.725,25936,0
+DEED.US,D,20250414,000000,20.77,20.9,20.76,20.9,93842,0
+DEED.US,D,20250415,000000,20.87,20.98,20.86,20.86,8959,0
+DEED.US,D,20250416,000000,20.87,20.98,20.83,20.94,3468,0
+DEED.US,D,20250417,000000,20.92,20.95,20.87,20.875,51008,0
+DEED.US,D,20250421,000000,20.81,20.92,20.77,20.7831,16243,0
+DEED.US,D,20250422,000000,20.76,20.875,20.7,20.8401,41209,0
+DEED.US,D,20250423,000000,20.9599,20.98,20.76,20.825,5881,0
+DEED.US,D,20250424,000000,20.88,20.95,20.83,20.915,11674,0
+DEED.US,D,20250425,000000,20.97,21.03,20.93,20.9851,47344,0
+DEED.US,D,20250428,000000,21,21.16,21,21.16,12692,0
+DEED.US,D,20250429,000000,21.08,21.17,21.05,21.14,50495,0
+DEED.US,D,20250430,000000,21.1402,21.19,21.13,21.1866,5522,0
+DEED.US,D,20250501,000000,21.15,21.16,21.105,21.1186,2174,0
+DEED.US,D,20250502,000000,21.04,21.04,20.97,20.995,6362,0
+DEED.US,D,20250505,000000,20.9491,20.98,20.87,20.925,9656,0
+DEED.US,D,20250506,000000,20.87,20.96,20.83,20.93,38242,0
+DEED.US,D,20250507,000000,20.9901,21.035,20.955,21.025,3410,0
+DEED.US,D,20250508,000000,21,21,20.88,20.915,34991,0
+DEED.US,D,20250509,000000,20.94,20.98,20.91,20.915,2987,0
+DEED.US,D,20250512,000000,20.85,20.9,20.8401,20.8401,2918,0
+DEED.US,D,20250513,000000,20.86,20.89,20.77,20.8308,74661,0
+DEED.US,D,20250514,000000,20.81,20.86,20.76,20.7752,6518,0
+DEED.US,D,20250515,000000,20.845,20.96,20.845,20.8955,2167,0
+DEED.US,D,20250516,000000,20.94,20.97,20.9,20.9,5807,0
+DEED.US,D,20250519,000000,20.82,20.95,20.82,20.9049,2776,0
+DEED.US,D,20250520,000000,20.8402,20.95,20.84,20.909,11351,0
+DEED.US,D,20250521,000000,20.75,20.8,20.67,20.705,9271,0
+DEED.US,D,20250522,000000,20.68,20.7298,20.62,20.7239,54981,0
+DEED.US,D,20250523,000000,20.75,20.77,20.735,20.75,7062,0
+DEED.US,D,20250527,000000,20.86,20.9,20.77,20.8349,12943,0
+DEED.US,D,20250528,000000,20.81,20.86,20.78,20.8001,57927,0
+DEED.US,D,20250529,000000,20.87,20.92,20.86,20.87,12518,0
+DEED.US,D,20250530,000000,20.8964,20.95,20.83,20.9177,83064,0
+DEED.US,D,20250602,000000,20.88,20.88,20.8399,20.8475,3386,0
+DEED.US,D,20250603,000000,20.87,20.89,20.81,20.835,13771,0
+DEED.US,D,20250604,000000,20.93,20.97,20.9,20.945,6487,0
+DEED.US,D,20250605,000000,20.96,21.01,20.9101,20.925,6064,0
+DEED.US,D,20250606,000000,20.8195,20.87,20.77,20.7802,16086,0
+DEED.US,D,20250609,000000,20.79,20.86,20.78,20.83,17904,0
+DEED.US,D,20250610,000000,20.89,20.92,20.83,20.855,13119,0
+DEED.US,D,20250611,000000,20.91,20.94,20.84,20.9325,14841,0
+DEED.US,D,20250612,000000,20.98,21.01,20.9,21.005,7099,0
+DEED.US,D,20250613,000000,20.98,21.07,20.83,20.9449,5079,0
+DEED.US,D,20250616,000000,20.94,20.95,20.9,20.9049,6014,0
+DEED.US,D,20250617,000000,20.94,20.98,20.92,20.9751,6374,0
+DEED.US,D,20250618,000000,21.03,21.08,20.98,20.9976,9766,0
+DEED.US,D,20250620,000000,20.99,21.0298,20.96,21.01,586,0
+DEED.US,D,20250623,000000,21.06,21.16,21.06,21.075,5042,0
+DEED.US,D,20250624,000000,21.0676,21.14,21.0676,21.1377,2676,0
+DEED.US,D,20250625,000000,21.12,21.165,21.12,21.165,3637,0
+DEED.US,D,20250626,000000,21.1,21.1453,21.075,21.1453,5779,0
+DEED.US,D,20250627,000000,21.1028,21.14,21.08,21.11,3805,0
+DEED.US,D,20250630,000000,21.12,21.2,21.06,21.14,14268,0
+DEED.US,D,20250701,000000,21.16,21.19,21.1201,21.16,7982,0
+DEED.US,D,20250702,000000,21.0829,21.14,21.0829,21.105,7876,0
+DEED.US,D,20250703,000000,21.065,21.0799,21.05,21.0649,30887,0
+DEED.US,D,20250707,000000,21.02,21.04,20.995,21,3876,0
+DEED.US,D,20250708,000000,20.9445,20.98,20.9,20.9726,2839,0
+DEED.US,D,20250709,000000,21.04,21.1,21.0335,21.085,8672,0
+DEED.US,D,20250710,000000,21.06,21.07,21.011,21.07,979,0
+DEED.US,D,20250711,000000,21.01,21.03,20.9933,21.03,9430,0
+DEED.US,D,20250714,000000,21,21.03,20.94,21,8475,0
+DEED.US,D,20250715,000000,21.01,21.13,20.86,20.94,32294,0
+DEED.US,D,20250716,000000,20.95,20.99,20.8808,20.92,38513,0
+DEED.US,D,20250717,000000,20.95,20.98,20.89,20.925,7962,0
+DEED.US,D,20250718,000000,20.92,20.96,20.88,20.93,6445,0
+DEED.US,D,20250721,000000,21.04,21.09,21.0042,21.0042,5780,0
+DEED.US,D,20250722,000000,20.97,20.99,20.96,20.975,5598,0
+DEED.US,D,20250723,000000,20.94,20.99,20.88,20.935,14215,0
+DEED.US,D,20250724,000000,20.9,20.93,20.8862,20.8862,3576,0
+DEED.US,D,20250725,000000,20.88,20.94,20.85,20.935,5568,0
+DEED.US,D,20250728,000000,20.9,20.95,20.89,20.91,3813,0
+DEED.US,D,20250729,000000,20.96,21.05,20.96,21.0095,7189,0
+DEED.US,D,20250730,000000,20.97,21.02,20.94,20.951,38879,0
+DEED.US,D,20250731,000000,20.9756,21.02,20.97,20.97,9605,0
+DEED.US,D,20250801,000000,21.09,21.1369,21.08,21.1369,13062,0
+DEED.US,D,20250804,000000,21.16,21.24,21.1,21.161,4627,0
+DEED.US,D,20250805,000000,21.178,21.25,21.14,21.181,1982,0
+DEED.US,D,20250806,000000,21.18,21.23,21.11,21.197,7272,0
+DEED.US,D,20250807,000000,21.2,21.25,21.15,21.1649,5983,0
+DEED.US,D,20250808,000000,21.135,21.19,21.12,21.135,6956,0
+DEED.US,D,20250811,000000,21.1433,21.22,21.1433,21.153,6582,0
+DEED.US,D,20250812,000000,21.13,21.2,21.12,21.2,3106,0
+DEED.US,D,20250813,000000,21.22,21.24,21.21,21.215,7310,0
+DEED.US,D,20250814,000000,21.1826,21.21,21.16,21.16,5536,0
+DEED.US,D,20250815,000000,21.1684,21.1684,21.11,21.1335,4592,0
+DEED.US,D,20250818,000000,21.13,21.14,21.04,21.115,5694,0
+DEED.US,D,20250819,000000,21.16,21.16,21.09,21.129,17773,0
+DEED.US,D,20250820,000000,21.18,21.22,21.11,21.175,8966,0
+DEED.US,D,20250821,000000,21.0463,21.055,21.03,21.055,1190,0
+DEED.US,D,20250822,000000,21.16,21.2,21.1,21.15,4381,0
+DEED.US,D,20250825,000000,21.155,21.19,21.12,21.165,2750,0
+DEED.US,D,20250826,000000,21.17,21.25,21.17,21.2001,2886,0
+DEED.US,D,20250827,000000,21.1999,21.225,21.18,21.2242,6757,0
+DEED.US,D,20250828,000000,21.21,21.295,21.21,21.2456,3645,0
+DEED.US,D,20250829,000000,21.24,21.29,21.2,21.2497,6436,0
+DEED.US,D,20250902,000000,21.1501,21.22,21.1501,21.183,7270,0
+DEED.US,D,20250903,000000,21.22,21.33,21.22,21.28,5090,0
+DEED.US,D,20250904,000000,21.29,21.3299,21.29,21.3299,7436,0
+DEED.US,D,20250905,000000,21.4301,21.46,21.4,21.4,5691,0
+DEED.US,D,20250908,000000,21.5,21.5199,21.47,21.505,2570,0
+DEED.US,D,20250909,000000,21.52,21.54,21.42,21.4421,3222,0
+DEED.US,D,20250910,000000,21.5,21.58,21.5,21.532,10855,0
+DEED.US,D,20250911,000000,21.62,21.64,21.26,21.49,136649,0
+DEED.US,D,20250912,000000,21.5,21.5,21.46,21.4952,1090,0
+DEED.US,D,20250915,000000,21.5409,21.57,21.525,21.56,9078,0
+DEED.US,D,20250916,000000,21.58,21.62,21.52,21.565,9848,0
+DEED.US,D,20250917,000000,21.5703,21.7,21.56,21.6,364570,0
+DEED.US,D,20250918,000000,21.51,21.57,21.51,21.54,9377,0
+DEED.US,D,20250919,000000,21.5,21.5062,21.38,21.4685,93381,0
+DEED.US,D,20250922,000000,21.4656,21.4783,21.44,21.45,5389,0
+DEED.US,D,20250923,000000,21.45,21.4897,21.45,21.4752,20613,0
+DEED.US,D,20250924,000000,21.4776,21.4884,21.415,21.4509,32306,0
+DEED.US,D,20250925,000000,21.33,21.395,21.32,21.35,25767,0
+DEED.US,D,20250926,000000,21.3301,21.34,21.33,21.3301,4141,0
+DEED.US,D,20250929,000000,21.35,21.36,21.34,21.355,373087,0
+DEED.US,D,20250930,000000,21.41,21.42,21.3621,21.38,4967,0
+DEED.US,D,20251001,000000,21.4488,21.4488,21.4,21.41,16115,0
+DEED.US,D,20251002,000000,21.42,21.43,21.42,21.43,2510,0
+DEED.US,D,20251003,000000,21.43,21.4487,21.43,21.43,3163,0
+DEED.US,D,20251006,000000,21.39,21.3994,21.35,21.36,20025,0
+DEED.US,D,20251007,000000,21.3876,21.4286,21.38,21.39,15790,0
+DEED.US,D,20251008,000000,21.4482,21.4482,21.41,21.41,47452,0
+DEED.US,D,20251009,000000,21.403,21.4175,21.39,21.4,4869,0
+DEED.US,D,20251010,000000,21.4506,21.4984,21.45,21.49,4486,0
+DEED.US,D,20251013,000000,21.48,21.4984,21.47,21.4752,42053,0
+DEED.US,D,20251014,000000,21.53,21.55,21.52,21.545,5679,0
+DEED.US,D,20251015,000000,21.5706,21.5791,21.55,21.565,12544,0
+DEED.US,D,20251016,000000,21.563,21.6473,21.5501,21.6378,15226,0
+DEED.US,D,20251017,000000,21.6188,21.6236,21.6019,21.61,3116,0
+DEED.US,D,20251020,000000,21.625,21.63,21.6,21.63,2608,0
+DEED.US,D,20251021,000000,21.5916,21.608,21.5901,21.595,8683,0
+DEED.US,D,20251022,000000,21.5868,21.6099,21.56,21.5954,162921,0
+DEED.US,D,20251023,000000,21.5602,21.5699,21.55,21.55,2688,0
+DEED.US,D,20251024,000000,21.5799,21.5875,21.56,21.571,24391,0
+DEED.US,D,20251027,000000,21.5501,21.65,21.52,21.6,27733,0
+DEED.US,D,20251028,000000,21.6,21.65,21.57,21.6169,5170,0
+DEED.US,D,20251029,000000,21.59,21.63,21.48,21.5,3682,0
+DEED.US,D,20251030,000000,21.4484,21.52,21.42,21.463,3668,0
+DEED.US,D,20251031,000000,21.5099,21.51,21.47,21.48,7321,0
+DEED.US,D,20251103,000000,21.465,21.51,21.37,21.475,3890,0
+DEED.US,D,20251104,000000,21.5,21.55,21.5,21.51,5154,0
+DEED.US,D,20251105,000000,21.49,21.54,21.4509,21.4589,9188,0
+DEED.US,D,20251106,000000,21.5,21.56,21.4801,21.51,120270,0
+DEED.US,D,20251107,000000,21.54,21.56,21.54,21.54,1957,0
+DEED.US,D,20251110,000000,21.51,21.57,21.5,21.5102,6165,0
+DEED.US,D,20251111,000000,21.56,21.6,21.51,21.56,1706,0
+DEED.US,D,20251112,000000,21.5799,21.62,21.557,21.5802,207848,0
+DEED.US,D,20251113,000000,21.55,21.57,21.5,21.54,130952,0
+DEED.US,D,20251114,000000,21.57,21.6,21.545,21.56,187846,0
+DEED.US,D,20251117,000000,21.56,21.58,21.5,21.56,6352,0
+DEED.US,D,20251118,000000,21.59,21.59,21.54,21.59,15392,0
+DEED.US,D,20251119,000000,21.59,21.62,21.53,21.53,23492,0
+DEED.US,D,20251120,000000,21.58,21.64,21.5492,21.61,5750,0
+DEED.US,D,20251121,000000,21.6,21.6,21.54,21.5884,4147,0
+DEED.US,D,20251124,000000,21.63,21.64,21.59,21.635,93599,0
+DEED.US,D,20251125,000000,21.6401,21.7,21.62,21.69,241443,0
+DEED.US,D,20251126,000000,21.67,21.72,21.67,21.7076,8183,0
+DEED.US,D,20251128,000000,21.68,21.72,21.62,21.6789,7416,0
+DEED.US,D,20251201,000000,21.59,21.6,21.5886,21.6,2139,0
+DEED.US,D,20251202,000000,21.58,21.61,21.58,21.61,3297,0
+DEED.US,D,20251203,000000,21.6477,21.65,21.6,21.6352,5260,0
+DEED.US,D,20251204,000000,21.6,21.63,21.59,21.6,9109,0
+DEED.US,D,20251205,000000,21.6,21.6,21.52,21.56,3964,0
+DEED.US,D,20251208,000000,21.5499,21.5499,21.46,21.515,3683,0
+DEED.US,D,20251209,000000,21.545,21.545,21.5051,21.5051,3137,0
+DEED.US,D,20251210,000000,21.51,21.569,21.49,21.569,7807,0
+DEED.US,D,20251211,000000,21.6,21.605,21.56,21.57,50045,0
+DEED.US,D,20251212,000000,21.446,21.46,21.44,21.445,8560,0
+DEED.US,D,20251215,000000,21.499,21.499,21.39,21.4879,49313,0
+DEED.US,D,20251216,000000,21.52,21.55,21.52,21.55,16775,0
+DEED.US,D,20251217,000000,21.5201,21.55,21.51,21.54,20294,0
+DEED.US,D,20251218,000000,21.59,21.66,21.58,21.62,7717,0
+DEED.US,D,20251219,000000,21.55,21.6,21.55,21.56,12337,0
+DEED.US,D,20251222,000000,21.54,21.6,21.5,21.56,89456,0
+DEED.US,D,20251223,000000,21.49,21.55,21.48,21.54,6162,0
+DEED.US,D,20251224,000000,21.55,21.5955,21.55,21.5955,2554,0
+DEED.US,D,20251226,000000,21.62,21.62,21.595,21.61,3970,0
+DEED.US,D,20251229,000000,21.62,21.72,21.56,21.68,41399,0
+DEED.US,D,20251230,000000,21.62,21.64,21.62,21.639,5195,0
+DEED.US,D,20251231,000000,21.6,21.68,21.59,21.6,12369,0
+DEED.US,D,20260102,000000,21.6199,21.62,21.599,21.599,138743,0
+DEED.US,D,20260105,000000,21.64,21.671708,21.639,21.66,21853,0
+DEED.US,D,20260106,000000,21.63,21.6355,21.61,21.6296,5536,0
+DEED.US,D,20260107,000000,21.6575,21.68,21.62,21.66,163484,0
+DEED.US,D,20260108,000000,21.65,21.65,21.61,21.635,11696,0
+DEED.US,D,20260109,000000,21.63,21.6999,21.63,21.6883,11309,0
+DEED.US,D,20260112,000000,21.6899,21.7176,21.655,21.68,365758,0
+DEED.US,D,20260113,000000,21.71,21.71,21.67,21.6853,8089,0
+DEED.US,D,20260114,000000,21.74,21.75,21.73,21.75,4862,0
+DEED.US,D,20260115,000000,21.69,21.74,21.67,21.72,54034,0
+DEED.US,D,20260116,000000,21.706949,21.706949,21.66,21.6796,68889,0
+DEED.US,D,20260120,000000,21.61,21.6255,21.58,21.585,10285,0
+DEED.US,D,20260121,000000,21.53,21.56,21.53,21.56,7599,0
+DEED.US,D,20260122,000000,21.56,21.58,21.51,21.56,12943,0
+DEED.US,D,20260123,000000,21.57,21.6,21.57,21.6,2979,0
+DEED.US,D,20260126,000000,21.64,21.64,21.58,21.59,349831,0
+DEED.US,D,20260127,000000,21.61,21.61,21.53,21.57,26066,0
+DEED.US,D,20260128,000000,21.56,21.56,21.54,21.55,5744,0
+DEED.US,D,20260129,000000,21.5473,21.62,21.54,21.5856,139087,0
+DEED.US,D,20260130,000000,21.5899,21.59,21.56,21.5794,9566,0
+DEED.US,D,20260202,000000,21.54,21.5591,21.54,21.55,15794,0
+DEED.US,D,20260203,000000,21.56,21.57,21.54,21.5693,19767,0
+DEED.US,D,20260204,000000,21.55,21.57,21.49,21.493,57395,0
+DEED.US,D,20260205,000000,21.59,21.64,21.59,21.64,2233,0
+DEED.US,D,20260206,000000,21.65,21.67,21.57,21.6053,61561,0
+DEED.US,D,20260209,000000,21.63,21.69,21.62,21.651,198246,0
+DEED.US,D,20260210,000000,21.72,21.74,21.71,21.72,17433,0
+DEED.US,D,20260211,000000,21.67,21.69,21.67,21.68,6662,0
+DEED.US,D,20260212,000000,21.7179,21.79,21.71,21.785,237882,0
+DEED.US,D,20260213,000000,21.84,21.86,21.84,21.86,6885,0
+DEED.US,D,20260217,000000,21.86,21.88,21.84,21.85,39443,0
+DEED.US,D,20260218,000000,21.82,21.84,21.82,21.83,2475,0

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

@@ -0,0 +1,948 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFUV.US,D,20220510,000000,33.6326,33.8208,32.7908,33.4247,419766.36115505,0
+DFUV.US,D,20220511,000000,33.3553,33.9298,32.5036,32.7512,492806.43500406,0
+DFUV.US,D,20220512,000000,32.3055,33.041,32.3055,32.8602,495730.62287548,0
+DFUV.US,D,20220513,000000,33.4346,33.8198,33.2869,33.5831,341817.97334093,0
+DFUV.US,D,20220516,000000,33.4147,33.8208,33.1275,33.5633,403208.75317318,0
+DFUV.US,D,20220517,000000,33.5336,34.4348,33.5336,34.2962,249635.37405466,0
+DFUV.US,D,20220518,000000,33.6822,34.3061,32.9295,33.0939,310898.9274809,0
+DFUV.US,D,20220519,000000,32.6126,33.2761,32.6126,32.8633,644311.88015828,0
+DFUV.US,D,20220520,000000,33.2761,33.2761,32.2461,33.0483,393706.15232446,0
+DFUV.US,D,20220523,000000,33.4643,33.7416,33.1573,33.483,534251.95136115,0
+DFUV.US,D,20220524,000000,33.3257,33.5336,32.8849,33.3949,583084.67713375,0
+DFUV.US,D,20220525,000000,33.3356,33.91,33.3355,33.681,348646.80019672,0
+DFUV.US,D,20220526,000000,34.0288,34.4728,34.0228,34.3437,251030.82558722,0
+DFUV.US,D,20220527,000000,34.3556,34.9597,34.3556,34.9597,231607.59427004,0
+DFUV.US,D,20220531,000000,34.8904,35.0291,34.6428,34.732,293729.42107015,0
+DFUV.US,D,20220601,000000,34.7418,34.9399,34.1575,34.6626,361070.55971671,0
+DFUV.US,D,20220602,000000,34.8211,34.8904,34.2367,34.8706,194586.72958854,0
+DFUV.US,D,20220603,000000,34.514,34.6944,34.4051,34.4348,110339.62494366,0
+DFUV.US,D,20220606,000000,34.623,34.9201,34.5537,34.6824,199662.65929491,0
+DFUV.US,D,20220607,000000,34.514,35.0885,34.4645,34.9696,207704.17594129,0
+DFUV.US,D,20220608,000000,34.5834,34.9597,34.4646,34.6329,361520.90080465,0
+DFUV.US,D,20220609,000000,34.5537,34.5537,33.7812,33.8208,252485.85138926,0
+DFUV.US,D,20220610,000000,33.0582,33.4147,32.9592,32.9592,301266.07102603,0
+DFUV.US,D,20220613,000000,32.0184,32.6819,31.543,31.7212,616741.11018969,0
+DFUV.US,D,20220614,000000,31.6519,32.157,31.3747,31.6916,1073167.8612092,0
+DFUV.US,D,20220615,000000,31.8302,32.1668,31.3499,31.8302,863863.257859,0
+DFUV.US,D,20220616,000000,31.0676,31.1864,30.4337,30.6418,825184.41096589,0
+DFUV.US,D,20220617,000000,30.6912,30.916,30.2853,30.622,1326426.158635,0
+DFUV.US,D,20220621,000000,31.0181,31.4935,30.8002,31.4935,891602.65330221,0
+DFUV.US,D,20220622,000000,30.8964,31.3243,30.7571,30.9661,541057.01613841,0
+DFUV.US,D,20220623,000000,31.185,31.185,30.5684,30.9163,623294.75611739,0
+DFUV.US,D,20220624,000000,31.1253,31.8915,31.1253,31.8915,598530.27335949,0
+DFUV.US,D,20220627,000000,32.0706,32.1303,31.7721,31.9313,344451.6247182,0
+DFUV.US,D,20220628,000000,32.0706,32.4858,31.6527,31.6527,799632.90771216,0
+DFUV.US,D,20220629,000000,31.8417,31.8815,31.3254,31.4139,596942.41998892,0
+DFUV.US,D,20220630,000000,31.2148,31.5134,30.9163,31.4437,835855.05900033,0
+DFUV.US,D,20220701,000000,31.3741,31.7024,30.9512,31.583,292793.12673896,0
+DFUV.US,D,20220705,000000,32.2127,32.2127,30.6974,31.3044,200142.88753692,0
+DFUV.US,D,20220706,000000,31.3442,31.4139,30.9163,31.2546,550512.78345718,0
+DFUV.US,D,20220707,000000,31.3741,31.7621,31.3741,31.7024,493413.37525753,0
+DFUV.US,D,20220708,000000,31.6626,31.8318,31.4537,31.5731,275479.49517686,0
+DFUV.US,D,20220711,000000,31.384,31.5631,31.2447,31.3343,457519.84931884,0
+DFUV.US,D,20220712,000000,31.1452,31.6228,31.0954,31.2546,488440.78128439,0
+DFUV.US,D,20220713,000000,30.9661,31.2446,30.7532,30.9561,278679.3212097,0
+DFUV.US,D,20220714,000000,30.4188,30.7472,30.2106,30.6676,413431.79402344,0
+DFUV.US,D,20220715,000000,31.1949,31.4736,30.9671,31.4338,474945.03260507,0
+DFUV.US,D,20220718,000000,31.8517,31.8716,31.2746,31.3243,468574.52468354,0
+DFUV.US,D,20220719,000000,31.782,32.367,31.6584,32.2746,793476.45850451,0
+DFUV.US,D,20220720,000000,32.1502,32.4088,32.0656,32.2995,365252.50387261,0
+DFUV.US,D,20220721,000000,32.0706,32.5184,31.9611,32.4587,242936.54084416,0
+DFUV.US,D,20220722,000000,32.6079,32.6383,32.0557,32.2199,332417.10312799,0
+DFUV.US,D,20220725,000000,32.3094,32.598,32.2563,32.5383,298007.91859963,0
+DFUV.US,D,20220726,000000,32.3194,32.6278,32.1701,32.2995,598279.03073756,0
+DFUV.US,D,20220727,000000,32.4388,32.9562,32.3094,32.8268,385851.383959,0
+DFUV.US,D,20220728,000000,32.9064,32.9761,32.4189,32.9363,660815.32927567,0
+DFUV.US,D,20220729,000000,33.0756,33.3045,32.9164,33.2547,276416.1276714,0
+DFUV.US,D,20220801,000000,33.0855,33.2043,32.8567,33.0955,310165.04658934,0
+DFUV.US,D,20220802,000000,33.1154,33.2199,32.8368,32.8368,541346.44763887,0
+DFUV.US,D,20220803,000000,33.1054,33.2128,32.8766,33.0656,207344.50605178,0
+DFUV.US,D,20220804,000000,33.1552,33.1552,32.8567,32.8617,388361.80023728,0
+DFUV.US,D,20220805,000000,32.6676,33.0358,32.6477,33.0159,237735.81857031,0
+DFUV.US,D,20220808,000000,33.2149,33.3342,32.996,33.0258,271604.32897629,0
+DFUV.US,D,20220809,000000,33.1254,33.1826,32.9164,32.986,225590.75022646,0
+DFUV.US,D,20220810,000000,33.4537,33.6627,33.3841,33.593,323091.98197262,0
+DFUV.US,D,20220811,000000,33.8219,34.1304,33.8219,33.9214,296615.02950368,0
+DFUV.US,D,20220812,000000,34.001,34.4985,33.9811,34.4786,220065.42248508,0
+DFUV.US,D,20220815,000000,34.2299,34.5085,34.1005,34.4786,280539.52158243,0
+DFUV.US,D,20220816,000000,34.3493,34.7523,34.3493,34.608,555387.89529302,0
+DFUV.US,D,20220817,000000,34.2796,34.5284,34.178,34.3194,214448.64242933,0
+DFUV.US,D,20220818,000000,34.3194,34.5085,34.2896,34.4687,184908.53991387,0
+DFUV.US,D,20220819,000000,34.2299,34.3095,34.0608,34.1204,136755.37899573,0
+DFUV.US,D,20220822,000000,33.8318,33.8318,33.4736,33.5283,162146.96333796,0
+DFUV.US,D,20220823,000000,33.5532,33.8119,33.5283,33.5433,200442.36874225,0
+DFUV.US,D,20220824,000000,33.5532,33.7473,33.4438,33.7025,191046.89965275,0
+DFUV.US,D,20220825,000000,33.7522,34.21,33.7432,34.21,288167.24758407,0
+DFUV.US,D,20220826,000000,34.1801,34.2397,33.2448,33.2448,273883.60204239,0
+DFUV.US,D,20220829,000000,33.0756,33.394,33.0557,33.1552,190419.79806842,0
+DFUV.US,D,20220830,000000,33.1254,33.1371,32.5998,32.6975,187389.81204801,0
+DFUV.US,D,20220831,000000,32.7671,32.788,32.461,32.4985,332903.50884404,0
+DFUV.US,D,20220901,000000,32.2895,32.4487,32.0172,32.4288,377885.98787349,0
+DFUV.US,D,20220902,000000,32.7472,32.9462,32.1303,32.2497,405569.90989816,0
+DFUV.US,D,20220906,000000,32.3194,32.4089,31.8915,32.0009,355261.0872839,0
+DFUV.US,D,20220907,000000,31.8815,32.4985,31.8318,32.4288,390125.52344319,0
+DFUV.US,D,20220908,000000,32.2844,32.7771,32.19,32.7472,288048.66106652,0
+DFUV.US,D,20220909,000000,33.0457,33.3443,33.0159,33.2647,185693.42186477,0
+DFUV.US,D,20220912,000000,33.5333,33.7522,33.4438,33.603,290212.36252654,0
+DFUV.US,D,20220913,000000,32.9164,33.0358,32.2895,32.3791,208154.51226486,0
+DFUV.US,D,20220914,000000,32.4587,32.6179,32.1402,32.4288,296641.15873636,0
+DFUV.US,D,20220915,000000,32.3194,32.6477,32.2199,32.3194,316191.85460408,0
+DFUV.US,D,20220916,000000,31.9412,32.0606,31.7024,31.9711,274820.23453693,0
+DFUV.US,D,20220919,000000,31.6228,32.2099,31.6228,32.19,242961.66510635,0
+DFUV.US,D,20220920,000000,31.96,31.96,31.55,31.74,243150,0
+DFUV.US,D,20220921,000000,31.92,32.07,31.24,31.27,569796,0
+DFUV.US,D,20220922,000000,31.37,31.37,30.89,30.91,745398,0
+DFUV.US,D,20220923,000000,30.5,30.5,29.7464,30.15,496939,0
+DFUV.US,D,20220926,000000,29.9,30.18,29.54,29.63,1194094,0
+DFUV.US,D,20220927,000000,29.93,30.07,29.41,29.6,774320,0
+DFUV.US,D,20220928,000000,29.73,30.515,29.68,30.37,969001,0
+DFUV.US,D,20220929,000000,30.06,30.06,29.63,29.97,1033788,0
+DFUV.US,D,20220930,000000,29.94,30.26,29.5887,29.61,719076,0
+DFUV.US,D,20221003,000000,30.08,30.73,29.91,30.595,521476,0
+DFUV.US,D,20221004,000000,31.08,31.66,31.07,31.66,887247,0
+DFUV.US,D,20221005,000000,31.28,31.78,31.18,31.59,421712,0
+DFUV.US,D,20221006,000000,31.46,31.65,31.3,31.38,570640,0
+DFUV.US,D,20221007,000000,31.15,31.15,30.54,30.69,633702,0
+DFUV.US,D,20221010,000000,30.75,30.86,30.35,30.47,488664,0
+DFUV.US,D,20221011,000000,30.39,30.75,30.08,30.31,741242,0
+DFUV.US,D,20221012,000000,30.34,30.4837,30.16,30.23,891084,0
+DFUV.US,D,20221013,000000,29.77,31.34,29.713,31.19,658225,0
+DFUV.US,D,20221014,000000,31.33,31.544,30.61,30.65,479068,0
+DFUV.US,D,20221017,000000,31.13,31.437,31.13,31.3,600290,0
+DFUV.US,D,20221018,000000,31.89,31.988,31.3719,31.7,614148,0
+DFUV.US,D,20221019,000000,31.49,31.6659,31.21,31.46,430940,0
+DFUV.US,D,20221020,000000,31.51,31.8278,31.1413,31.22,481689,0
+DFUV.US,D,20221021,000000,31.21,32.035,31.21,31.96,728302,0
+DFUV.US,D,20221024,000000,32.09,32.4651,32.07,32.37,370836,0
+DFUV.US,D,20221025,000000,32.28,32.76,32.28,32.73,387074,0
+DFUV.US,D,20221026,000000,32.73,33.25,32.73,32.92,429221,0
+DFUV.US,D,20221027,000000,33.09,33.3243,32.8553,32.89,275025,0
+DFUV.US,D,20221028,000000,33.01,33.54,33,33.5,328110,0
+DFUV.US,D,20221031,000000,33.26,33.65,33.26,33.44,417487,0
+DFUV.US,D,20221101,000000,33.85,33.85,33.46,33.68,655134,0
+DFUV.US,D,20221102,000000,33.64,34.03,33.01,33.04,406695,0
+DFUV.US,D,20221103,000000,32.72,33.16,32.6258,32.98,925046,0
+DFUV.US,D,20221104,000000,33.43,33.66,32.995,33.45,417607,0
+DFUV.US,D,20221107,000000,33.53,33.82,33.52,33.77,510290,0
+DFUV.US,D,20221108,000000,33.86,34.1,33.56,33.91,381066,0
+DFUV.US,D,20221109,000000,33.65,33.75,33.08,33.13,308332,0
+DFUV.US,D,20221110,000000,34.1,34.5,33.98,34.42,381851,0
+DFUV.US,D,20221111,000000,34.58,34.88,34.5,34.8,181192,0
+DFUV.US,D,20221114,000000,34.73,35.035,34.56,34.58,268168,0
+DFUV.US,D,20221115,000000,35.01,35.05,34.51,34.73,350643,0
+DFUV.US,D,20221116,000000,34.58,34.6914,34.3066,34.38,340067,0
+DFUV.US,D,20221117,000000,33.89,34.28,33.83,34.25,284438,0
+DFUV.US,D,20221118,000000,34.41,34.5999,34.23,34.47,374243,0
+DFUV.US,D,20221121,000000,34.35,34.51,34.18,34.47,293459,0
+DFUV.US,D,20221122,000000,34.61,35,34.55,34.95,437573,0
+DFUV.US,D,20221123,000000,34.83,35.09,34.83,35.02,280746,0
+DFUV.US,D,20221125,000000,34.98,35.1899,34.98,35.14,55142,0
+DFUV.US,D,20221128,000000,34.78,34.89,34.465,34.51,297270,0
+DFUV.US,D,20221129,000000,34.58,34.795,34.535,34.71,259004,0
+DFUV.US,D,20221130,000000,34.75,35.36,34.38,35.36,386859,0
+DFUV.US,D,20221201,000000,35.42,35.46,35.1152,35.23,345748,0
+DFUV.US,D,20221202,000000,34.85,35.18,34.85,35.13,270653,0
+DFUV.US,D,20221205,000000,34.94,34.9488,34.2213,34.35,300376,0
+DFUV.US,D,20221206,000000,34.26,34.44,33.73,33.97,381216,0
+DFUV.US,D,20221207,000000,33.83,34.16,33.83,33.92,229204,0
+DFUV.US,D,20221208,000000,34.1,34.26,33.97,34.08,480861,0
+DFUV.US,D,20221209,000000,33.91,34.134,33.77,33.8,308856,0
+DFUV.US,D,20221212,000000,33.89,34.32,33.78,34.29,410939,0
+DFUV.US,D,20221213,000000,35.09,35.09,34.3,34.46,338696,0
+DFUV.US,D,20221214,000000,34.42,34.64,34.04,34.18,388694,0
+DFUV.US,D,20221215,000000,33.74,33.8015,33.39,33.51,479917,0
+DFUV.US,D,20221216,000000,33.17,33.2729,32.89,33.18,573201,0
+DFUV.US,D,20221219,000000,33.11,33.29,32.793,33,377633,0
+DFUV.US,D,20221220,000000,32.77,33.135,32.77,33,793031,0
+DFUV.US,D,20221221,000000,33.28,33.5205,33.21,33.44,566137,0
+DFUV.US,D,20221222,000000,33.22,33.25,32.5828,33.08,480696,0
+DFUV.US,D,20221223,000000,33.15,33.41,33.03,33.39,364538,0
+DFUV.US,D,20221227,000000,33.45,33.59,33.32,33.5,509257,0
+DFUV.US,D,20221228,000000,33.4,33.55,33.05,33.05,496197,0
+DFUV.US,D,20221229,000000,33.24,33.61,33.24,33.55,606808,0
+DFUV.US,D,20221230,000000,33.21,33.53,33.21,33.48,507108,0
+DFUV.US,D,20230103,000000,33.57,33.76,33.12,33.35,419707,0
+DFUV.US,D,20230104,000000,33.47,33.88,33.45,33.7,263605,0
+DFUV.US,D,20230105,000000,33.48,33.74,33.38,33.6,185521,0
+DFUV.US,D,20230106,000000,33.92,34.3499,33.74,34.24,220829,0
+DFUV.US,D,20230109,000000,34.4,34.52,34.0501,34.08,256577,0
+DFUV.US,D,20230110,000000,34.07,34.4,34.02,34.37,651591,0
+DFUV.US,D,20230111,000000,34.49,34.68,34.41,34.67,668703,0
+DFUV.US,D,20230112,000000,34.76,35.05,34.59,34.89,250545,0
+DFUV.US,D,20230113,000000,34.64,35.135,34.585,35.07,420217,0
+DFUV.US,D,20230117,000000,35.04,35.145,34.88,34.96,298999,0
+DFUV.US,D,20230118,000000,35.03,35.1175,34.34,34.35,299011,0
+DFUV.US,D,20230119,000000,34.08,34.3558,33.97,34.19,574744,0
+DFUV.US,D,20230120,000000,34.28,34.71,34.1102,34.68,229715,0
+DFUV.US,D,20230123,000000,34.72,35.2298,34.72,35.05,308347,0
+DFUV.US,D,20230124,000000,34.88,35.33,34.76,34.99,189605,0
+DFUV.US,D,20230125,000000,34.77,35.14,34.68,35.12,201478,0
+DFUV.US,D,20230126,000000,35.29,35.53,35.0501,35.53,269361,0
+DFUV.US,D,20230127,000000,35.39,35.6,35.27,35.36,547792,0
+DFUV.US,D,20230130,000000,35.09,35.35,34.97,35.02,235617,0
+DFUV.US,D,20230131,000000,35.06,35.529,34.99,35.52,306951,0
+DFUV.US,D,20230201,000000,35.37,35.9778,35.2,35.68,265465,0
+DFUV.US,D,20230202,000000,35.87,35.9067,35.55,35.83,289771,0
+DFUV.US,D,20230203,000000,35.63,35.89,35.49,35.58,324178,0
+DFUV.US,D,20230206,000000,35.36,35.36,35.145,35.31,175359,0
+DFUV.US,D,20230207,000000,35.24,35.78,35.155,35.68,238161,0
+DFUV.US,D,20230208,000000,35.57,35.6695,35.38,35.43,140902,0
+DFUV.US,D,20230209,000000,35.58,35.64,35.0032,35.07,192119,0
+DFUV.US,D,20230210,000000,35.09,35.42,35.05,35.4,221346,0
+DFUV.US,D,20230213,000000,35.37,35.682,35.35,35.67,190495,0
+DFUV.US,D,20230214,000000,35.54,35.83,35.33,35.6,209833,0
+DFUV.US,D,20230215,000000,35.41,35.655,35.3,35.63,247876,0
+DFUV.US,D,20230216,000000,35.25,35.64,35.23,35.34,186291,0
+DFUV.US,D,20230217,000000,35.1899,35.25,34.98,35.2,166736,0
+DFUV.US,D,20230221,000000,34.85,34.95,34.44,34.52,241600,0
+DFUV.US,D,20230222,000000,34.47,34.67,34.335,34.44,272711,0
+DFUV.US,D,20230223,000000,34.63,34.78,34.28,34.58,440518,0
+DFUV.US,D,20230224,000000,34.25,34.51,34.121,34.45,411714,0
+DFUV.US,D,20230227,000000,34.65,34.819,34.4236,34.47,185183,0
+DFUV.US,D,20230228,000000,34.53,34.5507,34.33,34.33,258162,0
+DFUV.US,D,20230301,000000,34.25,34.56,34.25,34.42,256340,0
+DFUV.US,D,20230302,000000,34.26,34.68,34.2,34.59,485321,0
+DFUV.US,D,20230303,000000,34.63,35.08,34.61,35.02,256955,0
+DFUV.US,D,20230306,000000,35.03,35.11,34.79,34.83,283297,0
+DFUV.US,D,20230307,000000,34.78,34.7802,34.1801,34.24,257121,0
+DFUV.US,D,20230308,000000,34.2316,34.3712,34,34.18,324422,0
+DFUV.US,D,20230309,000000,34.2,34.35,33.375,33.43,214034,0
+DFUV.US,D,20230310,000000,33.3,33.62,32.78,32.95,391130,0
+DFUV.US,D,20230313,000000,32.39,32.8583,32.14,32.34,297417,0
+DFUV.US,D,20230314,000000,32.97,33.16,32.4728,32.8,321095,0
+DFUV.US,D,20230315,000000,32.1,32.15,31.6601,32.11,373056,0
+DFUV.US,D,20230316,000000,31.84,32.6499,31.6801,32.56,738615,0
+DFUV.US,D,20230317,000000,32.45,32.45,31.818,31.9,349028,0
+DFUV.US,D,20230320,000000,32.04,32.49,32.04,32.34,426506,0
+DFUV.US,D,20230321,000000,32.63,32.89,32.63,32.83,448125,0
+DFUV.US,D,20230322,000000,32.82,33,32.15,32.15,298821,0
+DFUV.US,D,20230323,000000,32.38,32.6194,31.7682,31.98,326972,0
+DFUV.US,D,20230324,000000,31.71,32.1799,31.56,32.13,504888,0
+DFUV.US,D,20230327,000000,32.47,32.7,32.301,32.52,598401,0
+DFUV.US,D,20230328,000000,32.48,32.7,32.41,32.6,640378,0
+DFUV.US,D,20230329,000000,32.86,33.025,32.81,33,1057725,0
+DFUV.US,D,20230330,000000,33.24,33.28,32.98,33.1,184935,0
+DFUV.US,D,20230331,000000,33.28,33.51,33.2138,33.48,396719,0
+DFUV.US,D,20230403,000000,33.71,33.88,33.57,33.77,414154,0
+DFUV.US,D,20230404,000000,33.82,33.82,33.15,33.29,233598,0
+DFUV.US,D,20230405,000000,33.26,33.38,33.13,33.36,269427,0
+DFUV.US,D,20230406,000000,33.34,33.39,33.2401,33.28,197582,0
+DFUV.US,D,20230410,000000,33.16,33.51,33.16,33.51,344243,0
+DFUV.US,D,20230411,000000,33.62,33.872,33.62,33.75,321856,0
+DFUV.US,D,20230412,000000,33.93,33.95,33.59,33.62,272908,0
+DFUV.US,D,20230413,000000,33.73,33.93,33.53,33.85,405802,0
+DFUV.US,D,20230414,000000,33.91,34.1135,33.69,33.85,404193,0
+DFUV.US,D,20230417,000000,33.81,34.03,33.7866,34.03,469451,0
+DFUV.US,D,20230418,000000,34.1,34.12,33.9029,34.04,330171,0
+DFUV.US,D,20230419,000000,33.83,34.0099,33.79,33.95,1285666,0
+DFUV.US,D,20230420,000000,33.65,33.81,33.59,33.69,984586,0
+DFUV.US,D,20230421,000000,33.76,33.76,33.48,33.61,1067223,0
+DFUV.US,D,20230424,000000,33.59,33.78,33.59,33.72,354258,0
+DFUV.US,D,20230425,000000,33.54,33.54,33.08,33.08,293141,0
+DFUV.US,D,20230426,000000,32.98,33.05,32.6432,32.74,271686,0
+DFUV.US,D,20230427,000000,32.92,33.3306,32.8632,33.32,248866,0
+DFUV.US,D,20230428,000000,33.26,33.76,33.26,33.72,215142,0
+DFUV.US,D,20230501,000000,33.75,33.92,33.66,33.67,251054,0
+DFUV.US,D,20230502,000000,33.51,33.51,32.75,33.05,250311,0
+DFUV.US,D,20230503,000000,33.12,33.26,32.77,32.83,648926,0
+DFUV.US,D,20230504,000000,32.62,32.728,32.18,32.35,406206,0
+DFUV.US,D,20230505,000000,32.8,33.11,32.79,33,207792,0
+DFUV.US,D,20230508,000000,33.14,33.1945,32.93,32.98,233389,0
+DFUV.US,D,20230509,000000,32.8,32.9999,32.74,32.85,236490,0
+DFUV.US,D,20230510,000000,33.14,33.14,32.48,32.77,277096,0
+DFUV.US,D,20230511,000000,32.54,32.6,32.42,32.6,365207,0
+DFUV.US,D,20230512,000000,32.73,32.74,32.32,32.5169,513589,0
+DFUV.US,D,20230515,000000,32.63,32.86,32.5391,32.77,203546,0
+DFUV.US,D,20230516,000000,32.66,32.7,32.35,32.35,255927,0
+DFUV.US,D,20230517,000000,32.57,32.98,32.4755,32.91,235867,0
+DFUV.US,D,20230518,000000,32.82,33.18,32.75,33.14,351102,0
+DFUV.US,D,20230519,000000,33.23,33.3067,32.9604,33.05,235791,0
+DFUV.US,D,20230522,000000,33.11,33.3,32.94,33.15,343233,0
+DFUV.US,D,20230523,000000,33.09,33.38,33,33,245566,0
+DFUV.US,D,20230524,000000,32.89,32.89,32.6101,32.67,287658,0
+DFUV.US,D,20230525,000000,32.67,32.67,32.321,32.56,463507,0
+DFUV.US,D,20230526,000000,32.73,32.865,32.64,32.8,288592,0
+DFUV.US,D,20230530,000000,32.81,32.81,32.551,32.7,282953,0
+DFUV.US,D,20230531,000000,32.46,32.5645,32.21,32.32,256480,0
+DFUV.US,D,20230601,000000,32.41,32.74,32.27,32.65,424036,0
+DFUV.US,D,20230602,000000,32.91,33.45,32.8801,33.38,292014,0
+DFUV.US,D,20230605,000000,33.46,33.46,33.14,33.18,272676,0
+DFUV.US,D,20230606,000000,33.1,33.62,33.1,33.56,278348,0
+DFUV.US,D,20230607,000000,33.63,34.07,33.59,34.03,239873,0
+DFUV.US,D,20230608,000000,33.99,34.042,33.79,33.97,213113,0
+DFUV.US,D,20230609,000000,34.02,34.07,33.8672,33.91,298408,0
+DFUV.US,D,20230612,000000,33.95,34.0975,33.865,34.05,230716,0
+DFUV.US,D,20230613,000000,34.18,34.4799,34.18,34.36,289416,0
+DFUV.US,D,20230614,000000,34.46,34.4997,33.98,34.13,227398,0
+DFUV.US,D,20230615,000000,34.1,34.5774,34.0713,34.49,293966,0
+DFUV.US,D,20230616,000000,34.74,34.74,34.37,34.41,205832,0
+DFUV.US,D,20230620,000000,34.2,34.2,33.91,34.03,239400,0
+DFUV.US,D,20230621,000000,33.81,34,33.72,33.83,282781,0
+DFUV.US,D,20230622,000000,33.71,33.72,33.5599,33.64,416395,0
+DFUV.US,D,20230623,000000,33.39,33.54,33.32,33.4,549085,0
+DFUV.US,D,20230626,000000,33.44,33.715,33.44,33.61,421323,0
+DFUV.US,D,20230627,000000,33.59,33.96,33.52,33.93,503917,0
+DFUV.US,D,20230628,000000,33.86,33.93,33.696,33.91,275496,0
+DFUV.US,D,20230629,000000,33.95,34.25,33.9061,34.25,288648,0
+DFUV.US,D,20230630,000000,34.47,34.61,34.3383,34.5,211877,0
+DFUV.US,D,20230703,000000,34.48,34.72,34.48,34.63,108405,0
+DFUV.US,D,20230705,000000,34.47,34.56,34.39,34.4,258304,0
+DFUV.US,D,20230706,000000,34.07,34.11,33.76,33.98,218023,0
+DFUV.US,D,20230707,000000,33.96,34.49,33.96,34.18,740963,0
+DFUV.US,D,20230710,000000,34.16,34.52,34.145,34.44,170888,0
+DFUV.US,D,20230711,000000,34.52,34.89,34.52,34.88,184965,0
+DFUV.US,D,20230712,000000,35.19,35.2199,35.001,35.04,218898,0
+DFUV.US,D,20230713,000000,35.21,35.2327,35.09,35.2,162757,0
+DFUV.US,D,20230714,000000,35.22,35.22,34.81,34.83,226336,0
+DFUV.US,D,20230717,000000,34.81,35.035,34.71,34.91,350508,0
+DFUV.US,D,20230718,000000,34.99,35.3799,34.95,35.31,180796,0
+DFUV.US,D,20230719,000000,35.44,35.62,35.4,35.53,210507,0
+DFUV.US,D,20230720,000000,35.53,35.64,35.48,35.61,241639,0
+DFUV.US,D,20230721,000000,35.75,35.75,35.5001,35.61,228267,0
+DFUV.US,D,20230724,000000,35.64,35.95,35.64,35.86,306576,0
+DFUV.US,D,20230725,000000,35.72,36,35.72,35.85,218656,0
+DFUV.US,D,20230726,000000,35.83,36.08,35.83,35.96,227983,0
+DFUV.US,D,20230727,000000,36.15,36.2087,35.715,35.76,210501,0
+DFUV.US,D,20230728,000000,36.01,36.0471,35.85,36.01,227023,0
+DFUV.US,D,20230731,000000,36.07,36.22,36.0593,36.19,208105,0
+DFUV.US,D,20230801,000000,36.1,36.16,35.94,36.08,222750,0
+DFUV.US,D,20230802,000000,35.83,35.93,35.66,35.74,199535,0
+DFUV.US,D,20230803,000000,35.69,35.87,35.48,35.71,165178,0
+DFUV.US,D,20230804,000000,35.8,36.02,35.5901,35.6,213730,0
+DFUV.US,D,20230807,000000,35.71,35.9399,35.71,35.92,231118,0
+DFUV.US,D,20230808,000000,35.62,35.79,35.3301,35.74,198692,0
+DFUV.US,D,20230809,000000,35.83,35.8777,35.571,35.58,197583,0
+DFUV.US,D,20230810,000000,35.75,36.0099,35.4633,35.55,348531,0
+DFUV.US,D,20230811,000000,35.44,35.71,35.4306,35.65,336765,0
+DFUV.US,D,20230814,000000,35.63,35.7,35.4699,35.7,331736,0
+DFUV.US,D,20230815,000000,35.51,35.51,35.1,35.14,277553,0
+DFUV.US,D,20230816,000000,35.05,35.27,34.81,34.81,281224,0
+DFUV.US,D,20230817,000000,34.93,35.02,34.5994,34.65,165617,0
+DFUV.US,D,20230818,000000,34.4,34.79,34.4,34.72,161275,0
+DFUV.US,D,20230821,000000,34.76,34.87,34.5001,34.71,215463,0
+DFUV.US,D,20230822,000000,34.78,34.8,34.49,34.49,279705,0
+DFUV.US,D,20230823,000000,34.48,34.75,34.4587,34.73,238483,0
+DFUV.US,D,20230824,000000,34.63,34.905,34.41,34.41,158971,0
+DFUV.US,D,20230825,000000,34.52,34.69,34.2302,34.57,280108,0
+DFUV.US,D,20230828,000000,34.71,34.96,34.71,34.8,304084,0
+DFUV.US,D,20230829,000000,34.81,35.21,34.79,35.2,256175,0
+DFUV.US,D,20230830,000000,35.21,35.35,35.165,35.26,171793,0
+DFUV.US,D,20230831,000000,35.36,35.39,35.18,35.18,153523,0
+DFUV.US,D,20230901,000000,35.45,35.56,35.3897,35.51,189268,0
+DFUV.US,D,20230905,000000,35.42,35.48,35.02,35.02,143158,0
+DFUV.US,D,20230906,000000,34.99,35.06,34.75,34.92,157304,0
+DFUV.US,D,20230907,000000,34.79,34.91,34.72,34.77,223269,0
+DFUV.US,D,20230908,000000,34.79,34.95,34.75,34.83,220566,0
+DFUV.US,D,20230911,000000,35.02,35.085,34.8214,34.87,160586,0
+DFUV.US,D,20230912,000000,34.88,35.2074,34.87,35.02,207967,0
+DFUV.US,D,20230913,000000,35.06,35.169,34.79,34.91,190130,0
+DFUV.US,D,20230914,000000,35.17,35.35,35.13,35.33,282537,0
+DFUV.US,D,20230915,000000,35.18,35.29,34.97,34.99,137540,0
+DFUV.US,D,20230918,000000,35.08,35.12,34.94,35.03,211033,0
+DFUV.US,D,20230919,000000,34.87,34.93,34.6,34.76,214989,0
+DFUV.US,D,20230920,000000,34.85,35.0082,34.55,34.55,254683,0
+DFUV.US,D,20230921,000000,34.44,34.49,34.14,34.14,418519,0
+DFUV.US,D,20230922,000000,34.32,34.32,34.01,34.01,257137,0
+DFUV.US,D,20230925,000000,33.91,34.23,33.91,34.23,471709,0
+DFUV.US,D,20230926,000000,33.95,34.1,33.79,33.83,244497,0
+DFUV.US,D,20230927,000000,34.05,34.115,33.73,33.98,255980,0
+DFUV.US,D,20230928,000000,34.02,34.369,34.0105,34.22,201708,0
+DFUV.US,D,20230929,000000,34.38,34.39,33.94,34.02,268780,0
+DFUV.US,D,20231002,000000,33.97,33.98,33.5,33.66,715970,0
+DFUV.US,D,20231003,000000,33.46,33.5873,33.1496,33.24,260363,0
+DFUV.US,D,20231004,000000,33.3,33.3,32.89,33.23,375500,0
+DFUV.US,D,20231005,000000,33.17,33.21,32.92,33.13,976754,0
+DFUV.US,D,20231006,000000,32.96,33.55,32.8,33.37,410153,0
+DFUV.US,D,20231009,000000,33.35,33.75,33.3449,33.66,177658,0
+DFUV.US,D,20231010,000000,33.76,34.12,33.76,33.92,274884,0
+DFUV.US,D,20231011,000000,33.96,34,33.67,33.85,210344,0
+DFUV.US,D,20231012,000000,33.93,33.93,33.3,33.47,222559,0
+DFUV.US,D,20231013,000000,33.69,33.75,33.34,33.46,213561,0
+DFUV.US,D,20231016,000000,33.65,33.94,33.64,33.85,208646,0
+DFUV.US,D,20231017,000000,33.68,34.28,33.68,34.07,153614,0
+DFUV.US,D,20231018,000000,33.97,33.97,33.52,33.57,267613,0
+DFUV.US,D,20231019,000000,33.61,33.75,33.22,33.27,171168,0
+DFUV.US,D,20231020,000000,33.21,33.3233,32.845,32.86,249796,0
+DFUV.US,D,20231023,000000,32.72,32.89,32.52,32.53,253842,0
+DFUV.US,D,20231024,000000,32.71,32.8511,32.5562,32.65,271766,0
+DFUV.US,D,20231025,000000,32.52,32.57,32.2717,32.33,259615,0
+DFUV.US,D,20231026,000000,32.22,32.49,32.16,32.24,336706,0
+DFUV.US,D,20231027,000000,32.28,32.28,31.76,31.85,355528,0
+DFUV.US,D,20231030,000000,31.99,32.2286,31.88,32.17,349705,0
+DFUV.US,D,20231031,000000,32.19,32.48,32.1708,32.44,874267,0
+DFUV.US,D,20231101,000000,32.49,32.685,32.37,32.64,416189,0
+DFUV.US,D,20231102,000000,32.83,33.315,32.83,33.29,290783,0
+DFUV.US,D,20231103,000000,33.59,33.88,33.59,33.76,303009,0
+DFUV.US,D,20231106,000000,33.8,33.8,33.42,33.51,318711,0
+DFUV.US,D,20231107,000000,33.41,33.45,33.27,33.34,282118,0
+DFUV.US,D,20231108,000000,33.39,33.39,33.1046,33.16,213080,0
+DFUV.US,D,20231109,000000,33.3,33.32,32.89,32.92,254202,0
+DFUV.US,D,20231110,000000,33.04,33.35,32.9126,33.31,328952,0
+DFUV.US,D,20231113,000000,33.19,33.4,33.1561,33.3,171649,0
+DFUV.US,D,20231114,000000,33.79,34.2695,33.79,34.14,286894,0
+DFUV.US,D,20231115,000000,34.19,34.57,34.19,34.33,217822,0
+DFUV.US,D,20231116,000000,34.32,34.38,34.01,34.17,299085,0
+DFUV.US,D,20231117,000000,34.33,34.49,34.3169,34.45,218186,0
+DFUV.US,D,20231120,000000,34.43,34.68,34.351,34.57,262794,0
+DFUV.US,D,20231121,000000,34.54,34.57,34.435,34.49,483623,0
+DFUV.US,D,20231122,000000,34.47,34.6872,34.47,34.61,204062,0
+DFUV.US,D,20231124,000000,34.61,34.8291,34.61,34.73,66298,0
+DFUV.US,D,20231127,000000,34.62,34.675,34.57,34.61,333191,0
+DFUV.US,D,20231128,000000,34.57,34.759,34.525,34.55,615125,0
+DFUV.US,D,20231129,000000,34.73,34.915,34.62,34.63,219575,0
+DFUV.US,D,20231130,000000,34.81,34.96,34.715,34.92,377459,0
+DFUV.US,D,20231201,000000,34.89,35.4471,34.835,35.36,238524,0
+DFUV.US,D,20231204,000000,35.14,35.469,35.14,35.38,231289,0
+DFUV.US,D,20231205,000000,35.23,35.26,35.0399,35.04,485593,0
+DFUV.US,D,20231206,000000,35.22,35.41,34.935,35,323279,0
+DFUV.US,D,20231207,000000,35.1,35.2105,35.01,35.17,308276,0
+DFUV.US,D,20231208,000000,35.22,35.4762,35.18,35.37,260747,0
+DFUV.US,D,20231211,000000,35.44,35.6601,35.44,35.64,235415,0
+DFUV.US,D,20231212,000000,35.57,35.69,35.43,35.61,237148,0
+DFUV.US,D,20231213,000000,35.56,36.25,35.508,36.23,355101,0
+DFUV.US,D,20231214,000000,36.59,37.0583,36.59,36.94,365160,0
+DFUV.US,D,20231215,000000,36.94,36.94,36.67,36.73,260262,0
+DFUV.US,D,20231218,000000,36.94,36.98,36.8138,36.84,278361,0
+DFUV.US,D,20231219,000000,36.74,37.13,36.74,37.1,249578,0
+DFUV.US,D,20231220,000000,37,37.23,36.52,36.52,438195,0
+DFUV.US,D,20231221,000000,36.76,36.98,36.67,36.95,328044,0
+DFUV.US,D,20231222,000000,37.04,37.25,36.95,37.07,297255,0
+DFUV.US,D,20231226,000000,37.17,37.4401,37.1426,37.37,325593,0
+DFUV.US,D,20231227,000000,37.34,37.4502,37.28,37.39,282574,0
+DFUV.US,D,20231228,000000,37.27,37.47,37.27,37.36,295336,0
+DFUV.US,D,20231229,000000,37.34,37.4,37.13,37.22,190120,0
+DFUV.US,D,20240102,000000,37.04,37.475,37.03,37.3,267936,0
+DFUV.US,D,20240103,000000,37.1,37.2089,36.89,36.93,271718,0
+DFUV.US,D,20240104,000000,36.94,37.11,36.81,36.81,363684,0
+DFUV.US,D,20240105,000000,36.79,37.19,36.79,36.98,215873,0
+DFUV.US,D,20240108,000000,36.84,37.26,36.76,37.23,637196,0
+DFUV.US,D,20240109,000000,37.1,37.1,36.9033,36.97,199991,0
+DFUV.US,D,20240110,000000,36.92,36.965,36.777,36.9,253965,0
+DFUV.US,D,20240111,000000,36.85,36.88,36.5597,36.8,278433,0
+DFUV.US,D,20240112,000000,36.95,37.09,36.685,36.75,202092,0
+DFUV.US,D,20240116,000000,36.55,36.59,36.37,36.47,189065,0
+DFUV.US,D,20240117,000000,36.13,36.395,36.109,36.22,303016,0
+DFUV.US,D,20240118,000000,36.26,36.38,36.0485,36.35,197921,0
+DFUV.US,D,20240119,000000,36.45,36.78,36.31,36.77,192405,0
+DFUV.US,D,20240122,000000,36.83,37.06,36.83,36.97,213354,0
+DFUV.US,D,20240123,000000,37.06,37.12,36.89,37,220332,0
+DFUV.US,D,20240124,000000,37.21,37.26,36.955,36.98,245575,0
+DFUV.US,D,20240125,000000,37.21,37.38,37.0682,37.38,187458,0
+DFUV.US,D,20240126,000000,37.33,37.5097,37.3,37.39,274070,0
+DFUV.US,D,20240129,000000,37.38,37.65,37.28,37.65,134466,0
+DFUV.US,D,20240130,000000,37.61,37.87,37.59,37.85,182409,0
+DFUV.US,D,20240131,000000,37.71,37.83,37.26,37.26,241248,0
+DFUV.US,D,20240201,000000,37.46,37.55,37.065,37.55,238818,0
+DFUV.US,D,20240202,000000,37.49,37.83,37.37,37.67,427213,0
+DFUV.US,D,20240205,000000,37.44,37.45,37.12,37.28,233837,0
+DFUV.US,D,20240206,000000,37.32,37.5101,37.32,37.45,273904,0
+DFUV.US,D,20240207,000000,37.59,37.63,37.41,37.54,249777,0
+DFUV.US,D,20240208,000000,37.55,37.69,37.47,37.65,204707,0
+DFUV.US,D,20240209,000000,37.68,37.74,37.4997,37.72,274475,0
+DFUV.US,D,20240212,000000,37.74,38.2,37.74,38.05,174956,0
+DFUV.US,D,20240213,000000,37.53,37.67,37.08,37.33,340353,0
+DFUV.US,D,20240214,000000,37.58,37.76,37.4326,37.73,260737,0
+DFUV.US,D,20240215,000000,37.84,38.37,37.84,38.32,375255,0
+DFUV.US,D,20240216,000000,38.15,38.37,38.11,38.14,271932,0
+DFUV.US,D,20240220,000000,38.07,38.12,37.9299,37.99,312107,0
+DFUV.US,D,20240221,000000,38.01,38.18,37.935,38.16,433387,0
+DFUV.US,D,20240222,000000,38.33,38.53,38.195,38.45,256931,0
+DFUV.US,D,20240223,000000,38.47,38.64,38.45,38.57,490667,0
+DFUV.US,D,20240226,000000,38.56,38.72,38.4221,38.45,634572,0
+DFUV.US,D,20240227,000000,38.6,38.6148,38.485,38.6,210225,0
+DFUV.US,D,20240228,000000,38.54,38.7,38.4227,38.52,190175,0
+DFUV.US,D,20240229,000000,38.61,38.845,38.5801,38.73,514224,0
+DFUV.US,D,20240301,000000,38.8,39.03,38.72,38.98,238638,0
+DFUV.US,D,20240304,000000,39,39.16,39,39,237891,0
+DFUV.US,D,20240305,000000,38.88,39.2,38.82,38.93,260712,0
+DFUV.US,D,20240306,000000,39.18,39.31,39.0292,39.17,198766,0
+DFUV.US,D,20240307,000000,39.35,39.4703,39.315,39.36,163586,0
+DFUV.US,D,20240308,000000,39.42,39.6515,39.3076,39.34,205540,0
+DFUV.US,D,20240311,000000,39.25,39.48,39.1502,39.46,230219,0
+DFUV.US,D,20240312,000000,39.48,39.6,39.31,39.5,192661,0
+DFUV.US,D,20240313,000000,39.56,39.7916,39.56,39.66,290682,0
+DFUV.US,D,20240314,000000,39.66,39.66,39.1227,39.38,362811,0
+DFUV.US,D,20240315,000000,39.12,39.52,39.1,39.43,260594,0
+DFUV.US,D,20240318,000000,39.51,39.5997,39.34,39.52,335767,0
+DFUV.US,D,20240319,000000,39.32,39.58,39.32,39.53,336002,0
+DFUV.US,D,20240320,000000,39.51,40.01,39.4905,39.93,462091,0
+DFUV.US,D,20240321,000000,40.16,40.38,40.13,40.31,235870,0
+DFUV.US,D,20240322,000000,40.33,40.39,40.07,40.08,361232,0
+DFUV.US,D,20240325,000000,40.04,40.22,40.04,40.08,233174,0
+DFUV.US,D,20240326,000000,40.16,40.22,40.06,40.07,3888045,0
+DFUV.US,D,20240327,000000,40.24,40.7,40.24,40.7,255529,0
+DFUV.US,D,20240328,000000,40.76,40.96,40.74,40.9,207264,0
+DFUV.US,D,20240401,000000,40.91,40.91,40.68,40.76,238644,0
+DFUV.US,D,20240402,000000,40.52,40.54,40.31,40.46,322082,0
+DFUV.US,D,20240403,000000,40.38,40.6393,40.38,40.54,345133,0
+DFUV.US,D,20240404,000000,40.8,40.883,40.085,40.16,193856,0
+DFUV.US,D,20240405,000000,40.19,40.585,40.1475,40.48,214572,0
+DFUV.US,D,20240408,000000,40.54,40.6122,40.435,40.46,270498,0
+DFUV.US,D,20240409,000000,40.54,40.6451,40.195,40.48,246049,0
+DFUV.US,D,20240410,000000,39.97,40.15,39.7201,39.89,240061,0
+DFUV.US,D,20240411,000000,40.02,40.02,39.59,39.84,240450,0
+DFUV.US,D,20240412,000000,39.64,39.72,39.0501,39.16,201734,0
+DFUV.US,D,20240415,000000,39.47,39.63,38.7745,38.88,475686,0
+DFUV.US,D,20240416,000000,38.9,38.9062,38.52,38.66,245384,0
+DFUV.US,D,20240417,000000,38.8,38.9037,38.44,38.53,265106,0
+DFUV.US,D,20240418,000000,38.68,38.87,38.46,38.57,377358,0
+DFUV.US,D,20240419,000000,38.57,38.915,38.57,38.84,207033,0
+DFUV.US,D,20240422,000000,38.93,39.3601,38.8417,39.16,234128,0
+DFUV.US,D,20240423,000000,39.22,39.63,39.2088,39.53,222840,0
+DFUV.US,D,20240424,000000,39.47,39.56,39.28,39.54,229923,0
+DFUV.US,D,20240425,000000,39.26,39.47,39.01,39.36,306110,0
+DFUV.US,D,20240426,000000,39.25,39.51,39.175,39.37,263939,0
+DFUV.US,D,20240429,000000,39.47,39.6701,39.44,39.63,261080,0
+DFUV.US,D,20240430,000000,39.42,39.43,38.93,38.95,239186,0
+DFUV.US,D,20240501,000000,38.83,39.2301,38.68,38.73,271360,0
+DFUV.US,D,20240502,000000,38.96,39.0501,38.71,38.97,220542,0
+DFUV.US,D,20240503,000000,39.31,39.315,39.02,39.21,1210487,0
+DFUV.US,D,20240506,000000,39.44,39.58,39.42,39.54,263717,0
+DFUV.US,D,20240507,000000,39.61,39.755,39.59,39.6,279566,0
+DFUV.US,D,20240508,000000,39.41,39.69,39.41,39.62,248315,0
+DFUV.US,D,20240509,000000,39.62,39.99,39.62,39.96,308047,0
+DFUV.US,D,20240510,000000,40.09,40.11,39.96,40.04,313583,0
+DFUV.US,D,20240513,000000,40.19,40.28,40,40,199919,0
+DFUV.US,D,20240514,000000,40.13,40.22,40.03,40.2,250437,0
+DFUV.US,D,20240515,000000,40.38,40.47,40.22,40.41,242817,0
+DFUV.US,D,20240516,000000,40.48,40.505,40.325,40.33,334246,0
+DFUV.US,D,20240517,000000,40.36,40.49,40.3381,40.49,215378,0
+DFUV.US,D,20240520,000000,40.47,40.545,40.28,40.28,235531,0
+DFUV.US,D,20240521,000000,40.21,40.3401,40.21,40.3,313390,0
+DFUV.US,D,20240522,000000,40.24,40.291,40.015,40.17,238625,0
+DFUV.US,D,20240523,000000,40.25,40.25,39.57,39.63,298978,0
+DFUV.US,D,20240524,000000,39.8,39.93,39.791,39.88,186054,0
+DFUV.US,D,20240528,000000,39.87,39.87,39.5401,39.68,215669,0
+DFUV.US,D,20240529,000000,39.32,39.32,39.161,39.21,281998,0
+DFUV.US,D,20240530,000000,39.13,39.3961,39.13,39.39,276624,0
+DFUV.US,D,20240531,000000,39.46,40.07,39.42,40.02,301258,0
+DFUV.US,D,20240603,000000,40.12,40.12,39.44,39.72,294542,0
+DFUV.US,D,20240604,000000,39.52,39.5606,39.255,39.4,215193,0
+DFUV.US,D,20240605,000000,39.49,39.5844,39.295,39.56,204600,0
+DFUV.US,D,20240606,000000,39.57,39.673,39.4,39.54,147314,0
+DFUV.US,D,20240607,000000,39.36,39.69,39.32,39.44,221829,0
+DFUV.US,D,20240610,000000,39.32,39.52,39.28,39.49,187285,0
+DFUV.US,D,20240611,000000,39.28,39.28,39,39.16,307901,0
+DFUV.US,D,20240612,000000,39.62,39.64,39.18,39.3,180175,0
+DFUV.US,D,20240613,000000,39.24,39.24,38.84,39.07,142279,0
+DFUV.US,D,20240614,000000,38.81,38.86,38.54,38.76,247221,0
+DFUV.US,D,20240617,000000,38.68,39.03,38.59,38.99,231783,0
+DFUV.US,D,20240618,000000,38.88,39.12,38.88,38.96,225257,0
+DFUV.US,D,20240620,000000,38.96,39.21,38.9,39.15,1051969,0
+DFUV.US,D,20240621,000000,39.23,39.23,38.915,39.14,234503,0
+DFUV.US,D,20240624,000000,39.2,39.62,39.2,39.44,316457,0
+DFUV.US,D,20240625,000000,39.47,39.47,39.085,39.22,171467,0
+DFUV.US,D,20240626,000000,39.12,39.12,38.9,39.08,158213,0
+DFUV.US,D,20240627,000000,39.03,39.08,38.92,39.06,170067,0
+DFUV.US,D,20240628,000000,39.23,39.49,39.12,39.27,194710,0
+DFUV.US,D,20240701,000000,39.39,39.4999,39.0301,39.1,228579,0
+DFUV.US,D,20240702,000000,39.04,39.24,39.025,39.24,174100,0
+DFUV.US,D,20240703,000000,39.24,39.38,39.175,39.19,142074,0
+DFUV.US,D,20240705,000000,39.2,39.2,38.86,38.98,148930,0
+DFUV.US,D,20240708,000000,39.09,39.3,38.9801,39.06,154739,0
+DFUV.US,D,20240709,000000,39.01,39.27,38.945,39,211958,0
+DFUV.US,D,20240710,000000,39.06,39.42,39.06,39.39,366897,0
+DFUV.US,D,20240711,000000,39.54,39.96,39.53,39.91,254814,0
+DFUV.US,D,20240712,000000,40.05,40.33,40.0001,40.18,190744,0
+DFUV.US,D,20240715,000000,40.3,40.6704,40.26,40.48,164701,0
+DFUV.US,D,20240716,000000,40.55,41.27,40.55,41.23,216021,0
+DFUV.US,D,20240717,000000,41.06,41.46,41.06,41.2,223223,0
+DFUV.US,D,20240718,000000,41.13,41.53,40.754,40.8,455507,0
+DFUV.US,D,20240719,000000,40.74,40.89,40.4,40.46,82726,0
+DFUV.US,D,20240722,000000,40.47,40.64,40.17,40.64,283744,0
+DFUV.US,D,20240723,000000,40.58,40.62,40.4301,40.5,226641,0
+DFUV.US,D,20240724,000000,40.4,40.6,40.16,40.17,267992,0
+DFUV.US,D,20240725,000000,40.22,40.96,40.22,40.48,283404,0
+DFUV.US,D,20240726,000000,40.73,41.1603,40.7277,41.08,226210,0
+DFUV.US,D,20240729,000000,41.1,41.1,40.79,40.95,198127,0
+DFUV.US,D,20240730,000000,41.06,41.3398,41.05,41.23,212136,0
+DFUV.US,D,20240731,000000,41.46,41.76,41.305,41.31,5040059,0
+DFUV.US,D,20240801,000000,41.33,41.48,40.345,40.52,251953,0
+DFUV.US,D,20240802,000000,40.03,40.03,39.21,39.46,292107,0
+DFUV.US,D,20240805,000000,38.37,38.81,38.09,38.51,244065,0
+DFUV.US,D,20240806,000000,38.62,39.2399,38.44,38.81,274099,0
+DFUV.US,D,20240807,000000,39.22,39.41,38.56,38.57,378592,0
+DFUV.US,D,20240808,000000,38.87,39.38,38.87,39.37,321630,0
+DFUV.US,D,20240809,000000,39.35,39.515,39.11,39.38,224972,0
+DFUV.US,D,20240812,000000,39.47,39.53,39.1499,39.2,134863,0
+DFUV.US,D,20240813,000000,39.34,39.62,39.2,39.6,271984,0
+DFUV.US,D,20240814,000000,39.61,39.8063,39.5301,39.71,180406,0
+DFUV.US,D,20240815,000000,40.16,40.355,40.07,40.31,175325,0
+DFUV.US,D,20240816,000000,40.12,40.46,40.12,40.46,166502,0
+DFUV.US,D,20240819,000000,40.5,40.77,40.5,40.77,238699,0
+DFUV.US,D,20240820,000000,40.72,40.74,40.395,40.41,293851,0
+DFUV.US,D,20240821,000000,40.62,40.67,40.45,40.65,270557,0
+DFUV.US,D,20240822,000000,40.7,40.78,40.49,40.6,300625,0
+DFUV.US,D,20240823,000000,40.8,41.2575,40.7201,41.25,256431,0
+DFUV.US,D,20240826,000000,41.43,41.55,41.23,41.3,289967,0
+DFUV.US,D,20240827,000000,41.19,41.26,41.09,41.19,247908,0
+DFUV.US,D,20240828,000000,41.06,41.31,40.92,41.1,295552,0
+DFUV.US,D,20240829,000000,41.3,41.55,41.03,41.29,276586,0
+DFUV.US,D,20240830,000000,41.43,41.69,41.21,41.65,193891,0
+DFUV.US,D,20240903,000000,41.41,41.47,40.82,40.92,217236,0
+DFUV.US,D,20240904,000000,40.88,41.15,40.7,40.78,387499,0
+DFUV.US,D,20240905,000000,40.9,40.9,40.35,40.49,264266,0
+DFUV.US,D,20240906,000000,40.52,40.71,39.895,39.96,231351,0
+DFUV.US,D,20240909,000000,40.19,40.56,40.1103,40.3,275783,0
+DFUV.US,D,20240910,000000,40.44,40.44,39.7155,40.02,331889,0
+DFUV.US,D,20240911,000000,39.98,40.03,39.2399,39.98,201987,0
+DFUV.US,D,20240912,000000,40.12,40.31,39.8101,40.29,243605,0
+DFUV.US,D,20240913,000000,40.45,40.72,40.4165,40.63,329187,0
+DFUV.US,D,20240916,000000,40.8,41,40.7399,41,208578,0
+DFUV.US,D,20240917,000000,40.91,41.18,40.83,40.99,255906,0
+DFUV.US,D,20240918,000000,41.02,41.4073,40.86,40.96,259692,0
+DFUV.US,D,20240919,000000,41.6,41.72,41.3277,41.55,437569,0
+DFUV.US,D,20240920,000000,41.38,41.38,41.14,41.28,224098,0
+DFUV.US,D,20240923,000000,41.43,41.52,41.3,41.42,210147,0
+DFUV.US,D,20240924,000000,41.53,41.57,41.3701,41.48,198861,0
+DFUV.US,D,20240925,000000,41.48,41.48,41.03,41.06,142271,0
+DFUV.US,D,20240926,000000,41.24,41.44,41.24,41.36,178796,0
+DFUV.US,D,20240927,000000,41.54,41.86,41.53,41.59,338278,0
+DFUV.US,D,20240930,000000,41.53,41.735,41.31,41.69,184351,0
+DFUV.US,D,20241001,000000,41.66,41.67,41.31,41.5,195232,0
+DFUV.US,D,20241002,000000,41.54,41.6602,41.4299,41.49,250825,0
+DFUV.US,D,20241003,000000,41.34,41.45,41.13,41.33,219869,0
+DFUV.US,D,20241004,000000,41.74,41.86,41.5681,41.86,422005,0
+DFUV.US,D,20241007,000000,41.77,41.79,41.4879,41.66,153857,0
+DFUV.US,D,20241008,000000,41.59,41.6399,41.41,41.53,185394,0
+DFUV.US,D,20241009,000000,41.48,41.91,41.44,41.85,166173,0
+DFUV.US,D,20241010,000000,41.82,41.8399,41.6419,41.7,223981,0
+DFUV.US,D,20241011,000000,41.88,42.35,41.88,42.31,210672,0
+DFUV.US,D,20241014,000000,42.31,42.56,42.2499,42.55,205894,0
+DFUV.US,D,20241015,000000,42.47,42.68,42.24,42.25,234241,0
+DFUV.US,D,20241016,000000,42.4,42.7247,42.4,42.65,168240,0
+DFUV.US,D,20241017,000000,42.68,42.76,42.6,42.68,217435,0
+DFUV.US,D,20241018,000000,42.66,42.745,42.5071,42.67,173402,0
+DFUV.US,D,20241021,000000,42.67,42.7099,42.18,42.21,198712,0
+DFUV.US,D,20241022,000000,42.11,42.13,41.91,42.09,131358,0
+DFUV.US,D,20241023,000000,41.92,42.07,41.7,41.93,149601,0
+DFUV.US,D,20241024,000000,42.06,42.06,41.7775,41.92,134489,0
+DFUV.US,D,20241025,000000,42.12,42.19325,41.6501,41.68,188061,0
+DFUV.US,D,20241028,000000,41.77,42.07,41.77,42,153168,0
+DFUV.US,D,20241029,000000,41.85,41.98,41.74,41.78,197945,0
+DFUV.US,D,20241030,000000,41.62,42.0715,41.62,41.76,204834,0
+DFUV.US,D,20241031,000000,41.75,41.8,41.37,41.37,181374,0
+DFUV.US,D,20241101,000000,41.65,41.8049,41.41,41.41,160729,0
+DFUV.US,D,20241104,000000,41.48,41.6451,41.34,41.39,185857,0
+DFUV.US,D,20241105,000000,41.39,41.86,41.3698,41.86,185701,0
+DFUV.US,D,20241106,000000,43.27,43.7497,43.08,43.66,285493,0
+DFUV.US,D,20241107,000000,43.7,43.7,43.295,43.37,243777,0
+DFUV.US,D,20241108,000000,43.37,43.565,43.25,43.47,204341,0
+DFUV.US,D,20241111,000000,43.75,44,43.68,43.87,224098,0
+DFUV.US,D,20241112,000000,43.81,43.84,43.41,43.48,201313,0
+DFUV.US,D,20241113,000000,43.58,43.74,43.48,43.54,179760,0
+DFUV.US,D,20241114,000000,43.6401,43.69,43.201,43.26,172551,0
+DFUV.US,D,20241115,000000,43.2001,43.32,42.92,43,230321,0
+DFUV.US,D,20241118,000000,43.1601,43.2801,43.1001,43.17,193075,0
+DFUV.US,D,20241119,000000,42.7803,43.0497,42.77,42.95,318823,0
+DFUV.US,D,20241120,000000,43.01,43.09,42.781,43.04,241610,0
+DFUV.US,D,20241121,000000,43.1801,43.74,43.13,43.6,224888,0
+DFUV.US,D,20241122,000000,43.71,44.1,43.69,44.06,185626,0
+DFUV.US,D,20241125,000000,44.45,44.6107,44.32,44.35,192572,0
+DFUV.US,D,20241126,000000,44.21,44.37,44.025,44.19,223024,0
+DFUV.US,D,20241127,000000,44.3734,44.509,44.19,44.23,161488,0
+DFUV.US,D,20241129,000000,44.38,44.45,44.26,44.3,70737,0
+DFUV.US,D,20241202,000000,44.2946,44.32,43.99,44.17,236431,0
+DFUV.US,D,20241203,000000,44.2154,44.24,43.92,43.92,220365,0
+DFUV.US,D,20241204,000000,43.96,43.98,43.6,43.76,214331,0
+DFUV.US,D,20241205,000000,43.8699,43.89,43.61,43.61,199851,0
+DFUV.US,D,20241206,000000,43.7174,43.7174,43.439,43.48,237978,0
+DFUV.US,D,20241209,000000,43.6,43.65,43.15,43.15,302813,0
+DFUV.US,D,20241210,000000,43.15,43.1801,42.845,42.95,262106,0
+DFUV.US,D,20241211,000000,43.105,43.105,42.9,42.94,188648,0
+DFUV.US,D,20241212,000000,42.89,42.98,42.7,42.7,236557,0
+DFUV.US,D,20241213,000000,42.71,42.78,42.46,42.54,220776,0
+DFUV.US,D,20241216,000000,42.417,42.59,42.235,42.25,317353,0
+DFUV.US,D,20241217,000000,41.969,41.969,41.64,41.7,411804,0
+DFUV.US,D,20241218,000000,41.7631,41.87,40.52,40.52,368114,0
+DFUV.US,D,20241219,000000,40.863,41.01,40.38,40.38,433852,0
+DFUV.US,D,20241220,000000,40.21,41.1499,40.21,40.9,370405,0
+DFUV.US,D,20241223,000000,40.77,41.02,40.6001,40.98,346355,0
+DFUV.US,D,20241224,000000,40.93,41.33,40.93,41.32,126735,0
+DFUV.US,D,20241226,000000,41.189,41.4601,41.14,41.43,304192,0
+DFUV.US,D,20241227,000000,41.22,41.5,40.96,41.14,224034,0
+DFUV.US,D,20241230,000000,40.705,40.975,40.52,40.78,316384,0
+DFUV.US,D,20241231,000000,40.97,41.12,40.78,40.92,307439,0
+DFUV.US,D,20250102,000000,41.0901,41.33,40.71,40.84,380770,0
+DFUV.US,D,20250103,000000,41.095,41.2617,40.82,41.24,306142,0
+DFUV.US,D,20250106,000000,41.4828,41.73,41.2,41.24,300536,0
+DFUV.US,D,20250107,000000,41.509,41.5699,41.08,41.23,342214,0
+DFUV.US,D,20250108,000000,41.0513,41.26,40.87,41.22,292965,0
+DFUV.US,D,20250110,000000,40.99,41.0744,40.57,40.63,417981,0
+DFUV.US,D,20250113,000000,40.61,41.16,40.59,41.16,252866,0
+DFUV.US,D,20250114,000000,41.354,41.6,41.1762,41.6,353955,0
+DFUV.US,D,20250115,000000,42.178,42.2371,41.9741,42.09,223122,0
+DFUV.US,D,20250116,000000,42.09,42.35,42.02,42.31,250131,0
+DFUV.US,D,20250117,000000,42.47,42.695,42.47,42.59,251137,0
+DFUV.US,D,20250121,000000,42.87,43.11,42.8011,43.09,416211,0
+DFUV.US,D,20250122,000000,42.97,43.05,42.83,42.85,194598,0
+DFUV.US,D,20250123,000000,42.9,43.1,42.81,43.03,350641,0
+DFUV.US,D,20250124,000000,43.07,43.13,42.93,42.98,289293,0
+DFUV.US,D,20250127,000000,42.996,43.15,42.8,43.15,244546,0
+DFUV.US,D,20250128,000000,43.15,43.15,42.8044,42.93,555734,0
+DFUV.US,D,20250129,000000,42.99,43.21,42.785,42.89,326388,0
+DFUV.US,D,20250130,000000,43.09,43.2901,42.92,43.11,234657,0
+DFUV.US,D,20250131,000000,43.0729,43.2,42.69,42.74,280720,0
+DFUV.US,D,20250203,000000,42.185,42.65,41.96,42.47,486464,0
+DFUV.US,D,20250204,000000,42.4632,42.76,42.41,42.71,200371,0
+DFUV.US,D,20250205,000000,42.75,42.98,42.6,42.95,253347,0
+DFUV.US,D,20250206,000000,43.1056,43.1056,42.65,42.93,360487,0
+DFUV.US,D,20250207,000000,42.91,43.0111,42.6,42.61,301416,0
+DFUV.US,D,20250210,000000,42.756,42.8,42.55,42.66,193065,0
+DFUV.US,D,20250211,000000,42.55,42.81,42.53,42.81,210264,0
+DFUV.US,D,20250212,000000,42.38,42.595,42.355,42.47,230710,0
+DFUV.US,D,20250213,000000,42.5201,42.86,42.5201,42.8,191880,0
+DFUV.US,D,20250214,000000,42.97,43.16,42.8526,42.91,231784,0
+DFUV.US,D,20250218,000000,42.9167,43.19,42.88,43.19,314191,0
+DFUV.US,D,20250219,000000,43.025,43.3,43.0101,43.23,255659,0
+DFUV.US,D,20250220,000000,43.1755,43.19,42.7622,42.98,237906,0
+DFUV.US,D,20250221,000000,43,43.01,42.28,42.35,261640,0
+DFUV.US,D,20250224,000000,42.4632,42.58,42.2603,42.38,251477,0
+DFUV.US,D,20250225,000000,42.4733,42.62,42.075,42.32,286112,0
+DFUV.US,D,20250226,000000,42.3601,42.52,42.09,42.18,255833,0
+DFUV.US,D,20250227,000000,42.24,42.53,42.025,42.045,209586,0
+DFUV.US,D,20250228,000000,42.13,42.63,41.95,42.63,237733,0
+DFUV.US,D,20250303,000000,42.89,42.89,41.73,41.95,648425,0
+DFUV.US,D,20250304,000000,41.52,41.71,40.93,41.09,330909,0
+DFUV.US,D,20250305,000000,41.16,41.5576,40.835,41.43,390983,0
+DFUV.US,D,20250306,000000,41.131,41.37,40.89,41.2,323409,0
+DFUV.US,D,20250307,000000,41.139,41.565,40.9,41.49,271843,0
+DFUV.US,D,20250310,000000,41.14,41.36,40.53,40.84,336215,0
+DFUV.US,D,20250311,000000,40.775,40.78,40.16,40.35,530374,0
+DFUV.US,D,20250312,000000,40.571,40.61,40.035,40.26,401426,0
+DFUV.US,D,20250313,000000,40.2051,40.47,39.83,39.96,378663,0
+DFUV.US,D,20250314,000000,40.2,40.805,40.2,40.74,262074,0
+DFUV.US,D,20250317,000000,40.93,41.4,40.73,41.27,241498,0
+DFUV.US,D,20250318,000000,41.255,41.275,41.02,41.21,350757,0
+DFUV.US,D,20250319,000000,41.1897,41.74,41.18,41.52,245149,0
+DFUV.US,D,20250320,000000,41.32,41.685,41.28,41.44,393001,0
+DFUV.US,D,20250321,000000,41.1103,41.339,40.91,41.28,232844,0
+DFUV.US,D,20250324,000000,41.74,41.98,41.59,41.9,254545,0
+DFUV.US,D,20250325,000000,41.89,41.93,41.63,41.74,539092,0
+DFUV.US,D,20250326,000000,41.94,42.09,41.6,41.74,320829,0
+DFUV.US,D,20250327,000000,41.639,41.81,41.38,41.57,417695,0
+DFUV.US,D,20250328,000000,41.5,41.505,40.805,40.9,191000,0
+DFUV.US,D,20250331,000000,40.69,41.41,40.52,41.21,415650,0
+DFUV.US,D,20250401,000000,41.019,41.3499,40.75,41.16,366627,0
+DFUV.US,D,20250402,000000,40.8779,41.575,40.83,41.52,286332,0
+DFUV.US,D,20250403,000000,40.29,40.35,39.3,39.3,347394,0
+DFUV.US,D,20250404,000000,38.28,38.28,36.845,36.91,1131347,0
+DFUV.US,D,20250407,000000,35.74,38.02,35.38,36.8,2029924,0
+DFUV.US,D,20250408,000000,37.83,38.04,35.73,36.25,1193436,0
+DFUV.US,D,20250409,000000,35.75,39.17,35.64,38.99,697077,0
+DFUV.US,D,20250410,000000,38.32,38.32,36.6702,37.6,708973,0
+DFUV.US,D,20250411,000000,37.56,38.33,37.16,38.12,912943,0
+DFUV.US,D,20250414,000000,38.53,38.71,38.13,38.51,478701,0
+DFUV.US,D,20250415,000000,38.63,38.8703,38.37,38.37,425386,0
+DFUV.US,D,20250416,000000,38.2989,38.614,37.735,37.98,457327,0
+DFUV.US,D,20250417,000000,38.04,38.44,37.93,38.11,519873,0
+DFUV.US,D,20250421,000000,37.84,37.85,37.0299,37.41,364561,0
+DFUV.US,D,20250422,000000,37.75,38.33,37.71,38.26,453420,0
+DFUV.US,D,20250423,000000,39.0159,39.39,38.49,38.62,509804,0
+DFUV.US,D,20250424,000000,38.5389,39.33,38.5389,39.28,248401,0
+DFUV.US,D,20250425,000000,39.1699,39.1699,38.83,39.14,254529,0
+DFUV.US,D,20250428,000000,39.37,39.42,38.8989,39.24,321259,0
+DFUV.US,D,20250429,000000,39.0701,39.51,38.98,39.41,355862,0
+DFUV.US,D,20250430,000000,39,39.44,38.5875,39.35,415723,0
+DFUV.US,D,20250501,000000,39.2,39.69,39.1854,39.39,337245,0
+DFUV.US,D,20250502,000000,39.91,40.15,39.71,40.04,297314,0
+DFUV.US,D,20250505,000000,39.7,40.07,39.6735,39.8,354041,0
+DFUV.US,D,20250506,000000,39.603,39.86,39.4799,39.55,296468,0
+DFUV.US,D,20250507,000000,39.74,39.89,39.5,39.68,272167,0
+DFUV.US,D,20250508,000000,39.975,40.52,39.94,40.15,268519,0
+DFUV.US,D,20250509,000000,40.295,40.31,40.06,40.13,264587,0
+DFUV.US,D,20250512,000000,41.3,41.38,40.96,41.2,628606,0
+DFUV.US,D,20250513,000000,41.0922,41.32,41.06,41.11,248547,0
+DFUV.US,D,20250514,000000,41.035,41.07,40.79,40.86,202792,0
+DFUV.US,D,20250515,000000,40.7799,41.14,40.67,41.11,216779,0
+DFUV.US,D,20250516,000000,41.12,41.51,41.02,41.51,228774,0
+DFUV.US,D,20250519,000000,41.1699,41.485,41.14,41.45,264327,0
+DFUV.US,D,20250520,000000,41.375,41.459,41.19,41.33,221370,0
+DFUV.US,D,20250521,000000,41.074975,41.074975,40.43,40.43,201995,0
+DFUV.US,D,20250522,000000,40.3285,40.533,40.137,40.29,251963,0
+DFUV.US,D,20250523,000000,39.985,40.315,39.87,40.22,217309,0
+DFUV.US,D,20250527,000000,40.48,40.9,40.4,40.87,269933,0
+DFUV.US,D,20250528,000000,40.86,40.92,40.485,40.53,231424,0
+DFUV.US,D,20250529,000000,40.6128,40.67,40.31,40.64,256821,0
+DFUV.US,D,20250530,000000,40.4297,40.72,40.28,40.58,312935,0
+DFUV.US,D,20250602,000000,40.48,40.65,40.17,40.63,441091,0
+DFUV.US,D,20250603,000000,40.55,41,40.48,40.98,337698,0
+DFUV.US,D,20250604,000000,41.0799,41.08,40.77,40.77,286986,0
+DFUV.US,D,20250605,000000,40.7695,40.91,40.585,40.68,286806,0
+DFUV.US,D,20250606,000000,41.09,41.259,41.06,41.19,204911,0
+DFUV.US,D,20250609,000000,41.32,41.52,41.2,41.34,381393,0
+DFUV.US,D,20250610,000000,41.45,41.67,41.37,41.59,391149,0
+DFUV.US,D,20250611,000000,41.575,41.65,41.37,41.49,287163,0
+DFUV.US,D,20250612,000000,41.28,41.62,41.24,41.62,267364,0
+DFUV.US,D,20250613,000000,41.43,41.57,41.12,41.22,354601,0
+DFUV.US,D,20250616,000000,41.55,41.72,41.42,41.61,302355,0
+DFUV.US,D,20250617,000000,41.41,41.57,41.23,41.23,643783,0
+DFUV.US,D,20250618,000000,41.419,41.61,41.28,41.32,481382,0
+DFUV.US,D,20250620,000000,41.54,41.62,41.3322,41.43,491785,0
+DFUV.US,D,20250623,000000,41.445,41.71,41.18,41.68,412342,0
+DFUV.US,D,20250624,000000,41.7,41.9178,41.6254,41.8,370417,0
+DFUV.US,D,20250625,000000,41.7,41.82,41.585,41.67,405174,0
+DFUV.US,D,20250626,000000,41.73,42.08,41.73,42.07,495889,0
+DFUV.US,D,20250627,000000,42.035,42.2899,41.91,42.15,307523,0
+DFUV.US,D,20250630,000000,42.1765,42.3189,42.12,42.28,231615,0
+DFUV.US,D,20250701,000000,42.23,42.9701,42.18,42.8,383242,0
+DFUV.US,D,20250702,000000,42.75,42.96,42.64,42.96,244192,0
+DFUV.US,D,20250703,000000,43.0101,43.24,43.01,43.19,210376,0
+DFUV.US,D,20250707,000000,42.98,43.11,42.495,42.69,459570,0
+DFUV.US,D,20250708,000000,42.805,43.0147,42.73,42.86,278932,0
+DFUV.US,D,20250709,000000,42.99,43,42.67,42.91,315566,0
+DFUV.US,D,20250710,000000,42.8881,43.293596,42.8527,43.19,262941,0
+DFUV.US,D,20250711,000000,42.85,43.035,42.7866,42.91,280003,0
+DFUV.US,D,20250714,000000,42.815,42.9495,42.71,42.925,341624,0
+DFUV.US,D,20250715,000000,42.94,42.97,42.28,42.3,345002,0
+DFUV.US,D,20250716,000000,42.405,42.49,41.985,42.45,606154,0
+DFUV.US,D,20250717,000000,42.37,42.75,42.33,42.7,349465,0
+DFUV.US,D,20250718,000000,42.84,42.84,42.5,42.58,269756,0
+DFUV.US,D,20250721,000000,42.6827,42.8476,42.4967,42.5,296108,0
+DFUV.US,D,20250722,000000,42.73,43.03,42.6,42.99,209681,0
+DFUV.US,D,20250723,000000,43.2205,43.51,43.16,43.49,186003,0
+DFUV.US,D,20250724,000000,43.39,43.585,43.3,43.33,187090,0
+DFUV.US,D,20250725,000000,43.36,43.52,43.17,43.5,299212,0
+DFUV.US,D,20250728,000000,43.415,43.5,43.245,43.34,242674,0
+DFUV.US,D,20250729,000000,43.39,43.44,43.1505,43.25,298433,0
+DFUV.US,D,20250730,000000,43.16,43.31,42.77,42.94,206545,0
+DFUV.US,D,20250731,000000,42.8677,43.0248,42.4733,42.52,672641,0
+DFUV.US,D,20250801,000000,42.19,42.21,41.62,41.91,292041,0
+DFUV.US,D,20250804,000000,42.16,42.36,42.1,42.36,260519,0
+DFUV.US,D,20250805,000000,42.47,42.47,42.08,42.42,364792,0
+DFUV.US,D,20250806,000000,42.4,42.46,42.243,42.29,305735,0
+DFUV.US,D,20250807,000000,42.58,42.6589,42.12,42.21,437883,0
+DFUV.US,D,20250808,000000,42.37,42.61,42.32,42.52,233835,0
+DFUV.US,D,20250811,000000,42.65,42.76,42.34,42.43,493376,0
+DFUV.US,D,20250812,000000,42.561,43.075,42.561,43.07,207570,0
+DFUV.US,D,20250813,000000,43.2452,43.62,43.1506,43.62,314074,0
+DFUV.US,D,20250814,000000,43.184,43.44,43.143,43.42,209172,0
+DFUV.US,D,20250815,000000,43.5582,43.56,43.315623,43.33,167687,0
+DFUV.US,D,20250818,000000,43.31,43.48,43.27,43.36,388264,0
+DFUV.US,D,20250819,000000,43.44,43.725,43.37,43.52,397921,0
+DFUV.US,D,20250820,000000,43.48,43.61,43.35,43.53,364812,0
+DFUV.US,D,20250821,000000,43.3333,43.57,43.24,43.48,295036,0
+DFUV.US,D,20250822,000000,43.72,44.45,43.67,44.33,309119,0
+DFUV.US,D,20250825,000000,44.26,44.32,44.05,44.05,294172,0
+DFUV.US,D,20250826,000000,44.01,44.2,43.99,44.18,272000,0
+DFUV.US,D,20250827,000000,44.19,44.46,44.08,44.41,330149,0
+DFUV.US,D,20250828,000000,44.37,44.46,44.2,44.44,241033,0
+DFUV.US,D,20250829,000000,44.4,44.565,44.28,44.44,214524,0
+DFUV.US,D,20250902,000000,44.08,44.22,43.87,44.22,250071,0
+DFUV.US,D,20250903,000000,44.1,44.24,43.8,44.03,354073,0
+DFUV.US,D,20250904,000000,43.982,44.4354,43.93,44.41,312789,0
+DFUV.US,D,20250905,000000,44.54,44.65,44.06,44.28,240877,0
+DFUV.US,D,20250908,000000,44.23,44.23,43.9,44.17,293576,0
+DFUV.US,D,20250909,000000,44.165,44.285,44.1035,44.15,670351,0
+DFUV.US,D,20250910,000000,44.13,44.37,44.01,44.2,417722,0
+DFUV.US,D,20250911,000000,44.27,44.86,44.25,44.82,523325,0
+DFUV.US,D,20250912,000000,44.74,44.8598,44.52,44.53,374040,0
+DFUV.US,D,20250915,000000,44.62,44.68,44.41,44.48,683317,0
+DFUV.US,D,20250916,000000,44.51,44.56,44.23,44.43,515981,0
+DFUV.US,D,20250917,000000,44.5199,45.02,44.27,44.58,721667,0
+DFUV.US,D,20250918,000000,44.61,44.9262,44.58,44.87,689886,0
+DFUV.US,D,20250919,000000,44.82,44.88,44.54,44.68,963387,0
+DFUV.US,D,20250922,000000,44.5,44.715,44.44,44.63,395838,0
+DFUV.US,D,20250923,000000,44.5501,44.93,44.47,44.51,397169,0
+DFUV.US,D,20250924,000000,44.5701,44.69,44.4,44.42,350167,0
+DFUV.US,D,20250925,000000,44.255,44.34,44.06,44.23,576414,0
+DFUV.US,D,20250926,000000,44.46,44.66,44.39,44.64,303529,0
+DFUV.US,D,20250929,000000,44.73,44.81,44.45,44.61,368049,0
+DFUV.US,D,20250930,000000,44.58,44.721,44.335,44.69,311757,0
+DFUV.US,D,20251001,000000,44.6,44.81,44.56,44.73,246067,0
+DFUV.US,D,20251002,000000,44.6828,44.83,44.55,44.73,305110,0
+DFUV.US,D,20251003,000000,44.8963,45.22,44.82,45.02,270599,0
+DFUV.US,D,20251006,000000,45.29,45.34,45.02,45.07,298632,0
+DFUV.US,D,20251007,000000,45.14,45.18,44.74,44.85,301835,0
+DFUV.US,D,20251008,000000,44.93,45.13,44.77,45.01,251113,0
+DFUV.US,D,20251009,000000,45.04,45.19,44.58,44.67,381110,0
+DFUV.US,D,20251010,000000,44.71,44.79,43.56,43.57,267190,0
+DFUV.US,D,20251013,000000,44.01,44.205,43.87,44.09,254826,0
+DFUV.US,D,20251014,000000,43.79,44.69,43.6888,44.45,327101,0
+DFUV.US,D,20251015,000000,44.74,44.94,44.28,44.58,291075,0
+DFUV.US,D,20251016,000000,44.66,44.66,43.93,44.11,276253,0
+DFUV.US,D,20251017,000000,44.11,44.34,44.01,44.24,210517,0
+DFUV.US,D,20251020,000000,44.51,44.825,44.47,44.8,140882,0
+DFUV.US,D,20251021,000000,44.8,45.05,44.74,44.9,364929,0
+DFUV.US,D,20251022,000000,44.8587,44.88,44.45,44.64,288599,0
+DFUV.US,D,20251023,000000,44.735,44.95,44.64,44.86,295149,0
+DFUV.US,D,20251024,000000,45.1501,45.29,45.1041,45.13,208860,0
+DFUV.US,D,20251027,000000,45.31,45.36,45.155,45.33,376938,0
+DFUV.US,D,20251028,000000,45.1803,45.3,45.05,45.06,383372,0
+DFUV.US,D,20251029,000000,44.94,45.17,44.62,44.81,474469,0
+DFUV.US,D,20251030,000000,44.58,45,44.55,44.55,465177,0
+DFUV.US,D,20251031,000000,44.5,44.84,44.46,44.72,352821,0
+DFUV.US,D,20251103,000000,44.637,44.75,44.19,44.64,477572,0
+DFUV.US,D,20251104,000000,44.23,44.51,44.16,44.35,349645,0
+DFUV.US,D,20251105,000000,44.3,44.83,44.3,44.66,377376,0
+DFUV.US,D,20251106,000000,44.74,44.811,44.34,44.43,394425,0
+DFUV.US,D,20251107,000000,44.3,44.785,44.24,44.77,489540,0
+DFUV.US,D,20251110,000000,45.025,45.2284,44.77,45.13,322624,0
+DFUV.US,D,20251111,000000,45.26,45.5,45.1201,45.36,358775,0
+DFUV.US,D,20251112,000000,45.5388,45.83,45.42,45.71,457666,0
+DFUV.US,D,20251113,000000,45.6,45.75,45.065,45.17,845484,0
+DFUV.US,D,20251114,000000,44.905,45.25,44.74,45.04,766563,0
+DFUV.US,D,20251117,000000,44.8996,45.09,44.2301,44.35,622312,0
+DFUV.US,D,20251118,000000,44.22,44.62,44.07,44.365,694746,0
+DFUV.US,D,20251119,000000,44.3164,44.5,44.07,44.29,541164,0
+DFUV.US,D,20251120,000000,44.64,44.85,43.65,43.68,993928,0
+DFUV.US,D,20251121,000000,43.87,44.66,43.77,44.41,693294,0
+DFUV.US,D,20251124,000000,44.4489,44.78,44.2992,44.64,413522,0
+DFUV.US,D,20251125,000000,44.95,45.355,44.7,45.28,668272,0
+DFUV.US,D,20251126,000000,45.32,45.78,45.32,45.59,348324,0
+DFUV.US,D,20251128,000000,45.65,45.965,45.65,45.91,235238,0
+DFUV.US,D,20251201,000000,45.72,45.98,45.63,45.66,451645,0
+DFUV.US,D,20251202,000000,45.7416,45.77,45.48,45.58,605561,0
+DFUV.US,D,20251203,000000,45.7,46.15,45.7,46.13,658573,0
+DFUV.US,D,20251204,000000,46.13,46.28,46.01,46.17,414633,0
+DFUV.US,D,20251205,000000,46.18,46.465,46.14,46.24,448007,0
+DFUV.US,D,20251208,000000,46.19,46.27,45.9399,46.03,443592,0
+DFUV.US,D,20251209,000000,46.07,46.32,45.88,45.89,456664,0
+DFUV.US,D,20251210,000000,45.9404,46.8348,45.9404,46.72,390859,0
+DFUV.US,D,20251211,000000,46.7968,47.1955,46.71,47.14,445744,0
+DFUV.US,D,20251212,000000,47.2337,47.287,46.75,46.84,482363,0
+DFUV.US,D,20251215,000000,47.1285,47.1285,46.77,46.92,340644,0
+DFUV.US,D,20251216,000000,46.72,46.72,46.15,46.3,623103,0
+DFUV.US,D,20251217,000000,46.485,46.61,46.1542,46.19,427554,0
+DFUV.US,D,20251218,000000,46.455,46.64,46.17,46.26,614535,0
+DFUV.US,D,20251219,000000,46.27,46.675,46.27,46.53,478138,0
+DFUV.US,D,20251222,000000,46.76,46.975,46.68,46.91,421706,0
+DFUV.US,D,20251223,000000,46.921,46.9866,46.8258,46.92,286068,0
+DFUV.US,D,20251224,000000,46.915,47.184,46.91,47.09,234938,0
+DFUV.US,D,20251226,000000,47.102,47.13,46.95,47.11,272420,0
+DFUV.US,D,20251229,000000,47.1199,47.1199,46.9,47,248598,0
+DFUV.US,D,20251230,000000,47.015,47.05,46.92,46.93,289149,0
+DFUV.US,D,20251231,000000,46.88,46.92,46.57,46.59,360371,0
+DFUV.US,D,20260102,000000,46.64,47.19,46.51,47.12,482744,0
+DFUV.US,D,20260105,000000,47.39,47.9168,47.33,47.76,510035,0
+DFUV.US,D,20260106,000000,47.75,48.25,47.75,48.19,433009,0
+DFUV.US,D,20260107,000000,48.075,48.19,47.61,47.68,367835,0
+DFUV.US,D,20260108,000000,47.74,48.176,47.65,48.08,305304,0
+DFUV.US,D,20260109,000000,48.24,48.4116,48.08,48.34,248704,0
+DFUV.US,D,20260112,000000,47.98,48.31,47.98,48.28,420563,0
+DFUV.US,D,20260113,000000,48.45,48.45,48.015,48.12,330657,0
+DFUV.US,D,20260114,000000,48.11,48.36,48.06,48.34,418500,0
+DFUV.US,D,20260115,000000,48.4101,48.7451,48.39,48.63,275843,0
+DFUV.US,D,20260116,000000,48.68,48.74,48.465,48.51,1058219,0
+DFUV.US,D,20260120,000000,47.99,48.41,47.86,47.95,397116,0
+DFUV.US,D,20260121,000000,48.2956,49.01,48.22,48.84,711584,0
+DFUV.US,D,20260122,000000,49.0341,49.215,48.89,49,297876,0
+DFUV.US,D,20260123,000000,48.86,48.91,48.45,48.61,375410,0
+DFUV.US,D,20260126,000000,48.7505,48.87,48.625,48.72,567142,0
+DFUV.US,D,20260127,000000,48.64,48.73,48.54,48.66,408644,0
+DFUV.US,D,20260128,000000,48.8735,48.96,48.65,48.79,551879,0
+DFUV.US,D,20260129,000000,49.075,49.28,48.53,49,430667,0
+DFUV.US,D,20260130,000000,48.925,49.0889,48.49,48.87,511938,0
+DFUV.US,D,20260202,000000,48.8305,49.39,48.63,49.3,598212,0
+DFUV.US,D,20260203,000000,49.415,49.85,49.145,49.62,416206,0
+DFUV.US,D,20260204,000000,49.8,50.03,49.53,49.83,800519,0
+DFUV.US,D,20260205,000000,49.57,49.78,49.23,49.38,650803,0
+DFUV.US,D,20260206,000000,49.89,50.58,49.77,50.5,263209,0
+DFUV.US,D,20260209,000000,50.28,50.67,50.26,50.55,247897,0
+DFUV.US,D,20260210,000000,50.565,50.71,50.43,50.47,315900,0
+DFUV.US,D,20260211,000000,50.87,50.96,50.505,50.73,443601,0
+DFUV.US,D,20260212,000000,50.93,51.12,49.85,49.94,508387,0
+DFUV.US,D,20260213,000000,50.03,50.49,49.73,50.31,394528,0
+DFUV.US,D,20260217,000000,50.405,50.405,49.8002,50.16,416845,0
+DFUV.US,D,20260218,000000,50.2793,50.7,50.27,50.57,289107,0

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

@@ -0,0 +1,1570 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DNOV.US,D,20191119,000000,30.5704,30.59,30.534,30.544,45441,0
+DNOV.US,D,20191120,000000,30.544,30.58,30.44,30.5049,14550,0
+DNOV.US,D,20191121,000000,30.54,30.54,30.47,30.48,7185,0
+DNOV.US,D,20191122,000000,30.495,30.55,30.495,30.55,3179,0
+DNOV.US,D,20191125,000000,30.64,30.65,30.605,30.605,3189,0
+DNOV.US,D,20191126,000000,30.659,30.69,30.659,30.6749,9965,0
+DNOV.US,D,20191127,000000,30.689,30.73,30.657,30.73,5650,0
+DNOV.US,D,20191129,000000,30.7099,30.72,30.6552,30.6552,9370,0
+DNOV.US,D,20191202,000000,30.5547,30.6,30.5185,30.595,5767,0
+DNOV.US,D,20191203,000000,30.49,30.52,30.423,30.52,3068,0
+DNOV.US,D,20191204,000000,30.62,30.63,30.54,30.62,24320,0
+DNOV.US,D,20191205,000000,30.61,30.63,30.51,30.62,158000,0
+DNOV.US,D,20191206,000000,30.73,30.74,30.6777,30.695,18204,0
+DNOV.US,D,20191209,000000,30.67,30.71,30.6398,30.6398,2477,0
+DNOV.US,D,20191210,000000,30.639,30.65,30.5797,30.5797,7629,0
+DNOV.US,D,20191211,000000,30.67,30.71,30.67,30.6801,5623,0
+DNOV.US,D,20191212,000000,30.78,30.8,30.7224,30.7827,5840,0
+DNOV.US,D,20191213,000000,30.7548,30.83,30.7548,30.765,12727,0
+DNOV.US,D,20191216,000000,30.889,30.99,30.8649,30.8649,4717,0
+DNOV.US,D,20191217,000000,30.899,30.92,30.8417,30.865,11720,0
+DNOV.US,D,20191218,000000,30.87,30.92,30.87,30.8746,12020,0
+DNOV.US,D,20191219,000000,30.85,32.465,30.85,30.9051,15067,0
+DNOV.US,D,20191220,000000,31.03,31.03,31.01,31.01,10341,0
+DNOV.US,D,20191223,000000,31.02,31.02,30.968,30.968,6100,0
+DNOV.US,D,20191224,000000,31,31,31,31,1046,0
+DNOV.US,D,20191226,000000,31.0086,31.04,30.96,31.006,11865,0
+DNOV.US,D,20191227,000000,31.05,31.08,31.0158,31.0158,9310,0
+DNOV.US,D,20191230,000000,30.97,31.02,30.9489,30.965,7619,0
+DNOV.US,D,20191231,000000,30.94,30.9897,30.94,30.9897,1762,0
+DNOV.US,D,20200102,000000,31.09,31.13,31.09,31.1157,4183,0
+DNOV.US,D,20200103,000000,31.055,31.09,31.0548,31.0548,3004,0
+DNOV.US,D,20200106,000000,31.0305,31.1,31.0305,31.07,1878,0
+DNOV.US,D,20200107,000000,31.11,31.11,31.0596,31.0596,36318,0
+DNOV.US,D,20200108,000000,31.12,31.17,31.05,31.1118,12446,0
+DNOV.US,D,20200109,000000,31.1301,31.22,31.12,31.1593,19144,0
+DNOV.US,D,20200110,000000,31.25,31.25,31.157,31.157,1040,0
+DNOV.US,D,20200113,000000,31.18,31.26,31.1645,31.18,6139,0
+DNOV.US,D,20200114,000000,31.27,31.27,31.249,31.2496,7101,0
+DNOV.US,D,20200115,000000,31.2684,31.33,31.2549,31.2549,7403,0
+DNOV.US,D,20200116,000000,31.305,31.35,31.305,31.315,514,0
+DNOV.US,D,20200117,000000,31.3547,31.38,31.3508,31.3508,3274,0
+DNOV.US,D,20200121,000000,31.38,31.39,31.317,31.3301,9396,0
+DNOV.US,D,20200122,000000,31.37,31.39,31.3406,31.3406,4877,0
+DNOV.US,D,20200123,000000,31.34,31.39,31.34,31.39,781,0
+DNOV.US,D,20200124,000000,31.3499,31.3499,31.2451,31.2451,2072,0
+DNOV.US,D,20200127,000000,31.13,31.14,31.0801,31.0801,2882,0
+DNOV.US,D,20200128,000000,31.2024,31.26,31.2024,31.25,9269,0
+DNOV.US,D,20200129,000000,31.25,31.27,31.1937,31.1937,1753,0
+DNOV.US,D,20200130,000000,31.24,31.24,31.2235,31.2235,816,0
+DNOV.US,D,20200131,000000,31.15,31.15,31.0419,31.0419,1087,0
+DNOV.US,D,20200203,000000,31.21,31.21,31.1052,31.15,5510,0
+DNOV.US,D,20200204,000000,31.31,31.35,31.291,31.291,5262,0
+DNOV.US,D,20200205,000000,31.36,31.3702,31.36,31.3702,173,0
+DNOV.US,D,20200206,000000,31.41,31.41,31.41,31.41,27,0
+DNOV.US,D,20200207,000000,31.44,31.44,31.3486,31.3486,167,0
+DNOV.US,D,20200210,000000,31.43,31.44,31.428,31.428,3808,0
+DNOV.US,D,20200211,000000,31.55,31.55,31.4443,31.4443,2150,0
+DNOV.US,D,20200212,000000,31.519,31.519,31.505,31.505,871,0
+DNOV.US,D,20200213,000000,31.4721,31.5599,31.4721,31.5,4447,0
+DNOV.US,D,20200214,000000,31.54,31.54,31.51,31.51,399,0
+DNOV.US,D,20200218,000000,31.52,31.52,31.4687,31.5,1065,0
+DNOV.US,D,20200219,000000,31.539,31.6,31.5313,31.6,3609,0
+DNOV.US,D,20200220,000000,31.59,31.59,31.49,31.515,6203,0
+DNOV.US,D,20200221,000000,31.4,31.4,31.4,31.4,8,0
+DNOV.US,D,20200224,000000,31.06,31.06,31.06,31.06,8,0
+DNOV.US,D,20200225,000000,30.94,30.94,30.7285,30.7285,2044,0
+DNOV.US,D,20200226,000000,30.76,30.77,30.7251,30.7251,12494,0
+DNOV.US,D,20200227,000000,30.47,30.4748,30.168,30.168,6245,0
+DNOV.US,D,20200228,000000,29.88,29.92,29.67,29.8989,69812,0
+DNOV.US,D,20200302,000000,30.2158,31.14,30.13,30.6153,22322,0
+DNOV.US,D,20200303,000000,30.714,31.0207,30.33,30.37,9170,0
+DNOV.US,D,20200304,000000,30.524,30.9,30.4861,30.9,11501,0
+DNOV.US,D,20200305,000000,30.65,30.65,30.29,30.44,13196,0
+DNOV.US,D,20200306,000000,30.16,30.16,29.8798,30.1596,68935,0
+DNOV.US,D,20200309,000000,29.4,29.54,29.034,29.22,139740,0
+DNOV.US,D,20200310,000000,29.5098,29.8099,28.883,29.75,73320,0
+DNOV.US,D,20200311,000000,29.2981,29.4,28.7,29.14,381776,0
+DNOV.US,D,20200312,000000,29.6,30.4794,27.7334,27.8675,443355,0
+DNOV.US,D,20200313,000000,28.9,32.18,27.894,29.06,575739,0
+DNOV.US,D,20200316,000000,29.06,29.06,27.0798,27.0798,387429,0
+DNOV.US,D,20200317,000000,27.54,27.76,27.004,27.76,118618,0
+DNOV.US,D,20200318,000000,27.2896,27.2896,26.25,26.85,71281,0
+DNOV.US,D,20200319,000000,27.02,30.13,26.569,27.0486,77326,0
+DNOV.US,D,20200320,000000,27.33,27.54,26.769,26.93,53745,0
+DNOV.US,D,20200323,000000,26.7,26.9199,26.51,26.8703,36609,0
+DNOV.US,D,20200324,000000,27.5243,27.9655,27.37,27.55,20315,0
+DNOV.US,D,20200325,000000,28.1,28.3299,27.5825,27.98,80474,0
+DNOV.US,D,20200326,000000,28.28,29.38,28.11,28.28,38337,0
+DNOV.US,D,20200327,000000,27.62,28.43,27.5515,28.02,45867,0
+DNOV.US,D,20200330,000000,28.31,28.47,28.2,28.45,20264,0
+DNOV.US,D,20200331,000000,28.45,28.56,28.2031,28.21,90228,0
+DNOV.US,D,20200401,000000,28.24,28.24,27.5532,27.88,98603,0
+DNOV.US,D,20200402,000000,27.62,27.87,27.6,27.87,56485,0
+DNOV.US,D,20200403,000000,27.87,27.93,27.6221,27.8331,102029,0
+DNOV.US,D,20200406,000000,28.3108,28.79,28.3108,28.79,84398,0
+DNOV.US,D,20200407,000000,28.8994,29.155,28.628,28.93,205457,0
+DNOV.US,D,20200408,000000,28.97,29.0814,28.5474,29.0814,39517,0
+DNOV.US,D,20200409,000000,29.2,29.45,29.1444,29.37,55092,0
+DNOV.US,D,20200413,000000,29.27,29.27,28.8862,29.12,23488,0
+DNOV.US,D,20200414,000000,29.56,29.64,29.395,29.64,24832,0
+DNOV.US,D,20200415,000000,29.2,29.345,29.04,29.284,7013,0
+DNOV.US,D,20200416,000000,29.48,29.48,29.19,29.22,6323,0
+DNOV.US,D,20200417,000000,29.84,29.84,29.4128,29.665,66091,0
+DNOV.US,D,20200420,000000,29.5748,29.66,29.31,29.33,20732,0
+DNOV.US,D,20200421,000000,29.44,29.44,28.92,28.92,28430,0
+DNOV.US,D,20200422,000000,29.11,29.4,29.06,29.3725,395727,0
+DNOV.US,D,20200423,000000,29.415,29.5089,29.27,29.41,15192,0
+DNOV.US,D,20200424,000000,29.5699,29.5699,29.2503,29.4652,27826,0
+DNOV.US,D,20200427,000000,29.67,29.83,29.624,29.83,15790,0
+DNOV.US,D,20200428,000000,29.82,29.82,29.6398,29.7,26702,0
+DNOV.US,D,20200429,000000,29.8222,30.07,29.8222,30.0196,26598,0
+DNOV.US,D,20200430,000000,30.16,30.16,29.69,29.8539,8070,0
+DNOV.US,D,20200501,000000,29.64,29.67,29.36,29.48,36906,0
+DNOV.US,D,20200504,000000,29.48,29.5851,29.3732,29.5558,13136,0
+DNOV.US,D,20200505,000000,29.76,29.835,29.6483,29.676,345099,0
+DNOV.US,D,20200506,000000,29.75,30.055,29.524,30.05,31133,0
+DNOV.US,D,20200507,000000,29.89,29.89,29.7115,29.77,31413,0
+DNOV.US,D,20200508,000000,30.01,30.03,29.868,29.96,48037,0
+DNOV.US,D,20200511,000000,29.97,30.1,29.89,30.005,14335,0
+DNOV.US,D,20200512,000000,29.99,30.0382,29.69,29.7069,31376,0
+DNOV.US,D,20200513,000000,29.71,30.835,29.31,29.4182,93573,0
+DNOV.US,D,20200514,000000,29.49,30.205,29.23,29.6487,21393,0
+DNOV.US,D,20200515,000000,29.56,29.64,29.48,29.617,3916,0
+DNOV.US,D,20200518,000000,30.32,30.32,29.92,29.97,11115,0
+DNOV.US,D,20200519,000000,30.0536,30.2199,29.96,30.04,27364,0
+DNOV.US,D,20200520,000000,30.22,30.25,30.0679,30.134,25863,0
+DNOV.US,D,20200521,000000,30.17,30.26,30.065,30.15,21657,0
+DNOV.US,D,20200522,000000,30.16,30.215,29.95,30.1029,18770,0
+DNOV.US,D,20200526,000000,30.55,30.55,30.275,30.275,10938,0
+DNOV.US,D,20200527,000000,30.39,30.5,30.1249,30.4799,48481,0
+DNOV.US,D,20200528,000000,30.64,30.68,30.4,30.4473,34997,0
+DNOV.US,D,20200529,000000,30.51,30.56,30.3505,30.5132,5648,0
+DNOV.US,D,20200601,000000,30.73,30.73,30.56,30.6142,4001,0
+DNOV.US,D,20200602,000000,30.6,30.7381,30.583,30.72,466891,0
+DNOV.US,D,20200603,000000,30.8,30.979,30.7452,30.925,52252,0
+DNOV.US,D,20200604,000000,30.67,30.89,30.67,30.7887,40244,0
+DNOV.US,D,20200605,000000,31.0001,31.245,31.0001,31.229,13024,0
+DNOV.US,D,20200608,000000,31.29,31.3,31.0901,31.2466,10830,0
+DNOV.US,D,20200609,000000,31.15,31.26,31.12,31.1802,6021,0
+DNOV.US,D,20200610,000000,31.19,31.19,31.01,31.14,34926,0
+DNOV.US,D,20200611,000000,30.8,30.8,30.22,30.2903,25378,0
+DNOV.US,D,20200612,000000,30.6243,30.71,30.22,30.4646,54039,0
+DNOV.US,D,20200615,000000,30.28,30.65,30.25,30.44,15913,0
+DNOV.US,D,20200616,000000,30.98,30.98,30.6823,30.6823,6665,0
+DNOV.US,D,20200617,000000,30.71,30.87,30.61,30.705,98787,0
+DNOV.US,D,20200618,000000,30.68,30.7725,30.6762,30.7149,29178,0
+DNOV.US,D,20200619,000000,30.988,30.988,30.5506,30.7066,25336,0
+DNOV.US,D,20200622,000000,30.79,30.8194,30.6119,30.7589,21644,0
+DNOV.US,D,20200623,000000,30.96,30.96,30.75,30.8211,228065,0
+DNOV.US,D,20200624,000000,30.83,30.83,30.4506,30.5436,35301,0
+DNOV.US,D,20200625,000000,30.61,30.76,30.42,30.6977,23186,0
+DNOV.US,D,20200626,000000,30.55,30.55,30.35,30.4142,4727,0
+DNOV.US,D,20200629,000000,30.4,30.63,30.3801,30.517,21306,0
+DNOV.US,D,20200630,000000,30.64,30.817,30.5718,30.817,18653,0
+DNOV.US,D,20200701,000000,30.93,30.9599,30.857,30.8703,4659,0
+DNOV.US,D,20200702,000000,31.03,31.07,30.86,30.99,22788,0
+DNOV.US,D,20200706,000000,30.99,31.17,30.99,31.14,15298,0
+DNOV.US,D,20200707,000000,31.13,31.15,30.9664,30.9664,53777,0
+DNOV.US,D,20200708,000000,31.11,31.14,30.9734,31.072,20849,0
+DNOV.US,D,20200709,000000,31.06,31.105,30.9118,31.0151,52986,0
+DNOV.US,D,20200710,000000,31.025,31.3434,30.9869,31.1154,5179,0
+DNOV.US,D,20200713,000000,31.2,31.2,30.9805,30.9805,36096,0
+DNOV.US,D,20200714,000000,31.03,31.1599,30.9829,31.155,23111,0
+DNOV.US,D,20200715,000000,31.35,31.35,31.12,31.15,13427,0
+DNOV.US,D,20200716,000000,31.21,31.26,31.09,31.2274,12804,0
+DNOV.US,D,20200717,000000,31.3,31.3191,31.24,31.275,11642,0
+DNOV.US,D,20200720,000000,31.22,31.41,31.22,31.4048,824,0
+DNOV.US,D,20200721,000000,31.44,31.51,31.35,31.3819,28044,0
+DNOV.US,D,20200722,000000,31.34,31.49,31.31,31.4566,29504,0
+DNOV.US,D,20200723,000000,31.37,31.4985,31.2936,31.3119,13925,0
+DNOV.US,D,20200724,000000,31.2563,31.31,31.1839,31.2345,7007,0
+DNOV.US,D,20200727,000000,31.35,31.35,31.24,31.335,9633,0
+DNOV.US,D,20200728,000000,31.24,31.41,31.22,31.265,4747,0
+DNOV.US,D,20200729,000000,31.38,31.5,31.3,31.3807,8601,0
+DNOV.US,D,20200730,000000,31.36,31.365,31.2413,31.345,11619,0
+DNOV.US,D,20200731,000000,31.32,31.4499,31.25,31.4298,14673,0
+DNOV.US,D,20200803,000000,31.4688,31.6,31.4688,31.5437,9162,0
+DNOV.US,D,20200804,000000,31.4,31.63,31.4,31.575,31972,0
+DNOV.US,D,20200805,000000,31.54,31.655,31.54,31.6,10803,0
+DNOV.US,D,20200806,000000,31.6818,31.6818,31.68,31.68,633,0
+DNOV.US,D,20200807,000000,31.78,31.78,31.61,31.6857,41199,0
+DNOV.US,D,20200810,000000,31.765,31.765,31.67,31.725,2796,0
+DNOV.US,D,20200811,000000,31.73,31.87,31.61,31.61,289007,0
+DNOV.US,D,20200812,000000,31.82,31.8899,31.73,31.825,15660,0
+DNOV.US,D,20200813,000000,31.88,31.9099,31.7719,31.8147,7969,0
+DNOV.US,D,20200814,000000,31.7,31.88,31.7,31.8035,9051,0
+DNOV.US,D,20200817,000000,31.9299,31.9299,31.8,31.8692,7573,0
+DNOV.US,D,20200818,000000,31.905,31.9699,31.83,31.915,189999,0
+DNOV.US,D,20200819,000000,32.46,32.46,31.81,31.85,144559,0
+DNOV.US,D,20200820,000000,31.91,31.925,31.82,31.895,133313,0
+DNOV.US,D,20200821,000000,31.94,31.99,31.9161,31.96,32225,0
+DNOV.US,D,20200824,000000,32.08,32.08,31.92,31.9652,18822,0
+DNOV.US,D,20200825,000000,31.93,32.075,31.93,32.045,20897,0
+DNOV.US,D,20200826,000000,32.05,32.16,32.0297,32.105,13539,0
+DNOV.US,D,20200827,000000,32.1,32.155,31.9866,32.0534,52352,0
+DNOV.US,D,20200828,000000,32.08,32.16,32.0699,32.07,9642,0
+DNOV.US,D,20200831,000000,32.22,32.22,32.0813,32.0813,14283,0
+DNOV.US,D,20200901,000000,32.0488,32.165,32.02,32.11,67883,0
+DNOV.US,D,20200902,000000,32.24,32.24,32.1001,32.1957,9780,0
+DNOV.US,D,20200903,000000,32.07,32.1779,31.7,31.79,39821,0
+DNOV.US,D,20200904,000000,31.5814,31.9489,31.5814,31.9378,40555,0
+DNOV.US,D,20200908,000000,31.81,31.81,31.6133,31.6761,5515,0
+DNOV.US,D,20200909,000000,31.68,32.2199,31.68,31.8953,11961,0
+DNOV.US,D,20200910,000000,31.92,31.92,31.65,31.7,17553,0
+DNOV.US,D,20200911,000000,31.7,31.82,31.58,31.742,17194,0
+DNOV.US,D,20200914,000000,31.94,31.9591,31.72,31.835,62918,0
+DNOV.US,D,20200915,000000,31.97,31.98,31.7375,31.7918,10654,0
+DNOV.US,D,20200916,000000,31.86,31.88,31.8,31.8325,1821,0
+DNOV.US,D,20200917,000000,31.57,31.8583,31.565,31.7222,11370,0
+DNOV.US,D,20200918,000000,31.7784,31.7784,31.5546,31.6234,5933,0
+DNOV.US,D,20200921,000000,31.3001,31.4507,31.2402,31.4507,15979,0
+DNOV.US,D,20200922,000000,31.55,31.64,31.3901,31.64,9660,0
+DNOV.US,D,20200923,000000,31.52,31.74,31.2713,31.2737,14231,0
+DNOV.US,D,20200924,000000,31.14,31.4208,31.14,31.27,198229,0
+DNOV.US,D,20200925,000000,31.18,31.5543,31.18,31.5543,11209,0
+DNOV.US,D,20200928,000000,31.625,31.7455,31.48,31.57,35772,0
+DNOV.US,D,20200929,000000,31.73,31.73,31.59,31.6854,10612,0
+DNOV.US,D,20200930,000000,31.62,31.88,31.62,31.8089,12924,0
+DNOV.US,D,20201001,000000,31.875,31.9399,31.71,31.835,18287,0
+DNOV.US,D,20201002,000000,31.81,31.81,31.62,31.7389,17599,0
+DNOV.US,D,20201005,000000,31.66,31.939,31.66,31.9192,7926,0
+DNOV.US,D,20201006,000000,31.86,31.945,31.73,31.786,13436,0
+DNOV.US,D,20201007,000000,31.84,32.0069,31.84,31.9888,24398,0
+DNOV.US,D,20201008,000000,31.98,32.0987,31.98,32.0959,11942,0
+DNOV.US,D,20201009,000000,32.1,32.26,32.1,32.18,15205,0
+DNOV.US,D,20201012,000000,32.33,32.4199,32.28,32.3634,9733,0
+DNOV.US,D,20201013,000000,32.3,32.37,32.22,32.3089,3668,0
+DNOV.US,D,20201014,000000,32.265,32.33,32.22,32.2606,3830,0
+DNOV.US,D,20201015,000000,32.1693,32.2428,32.1,32.2309,54643,0
+DNOV.US,D,20201016,000000,32.22,32.321,32.16,32.2447,11624,0
+DNOV.US,D,20201019,000000,32.2,32.2684,32.02,32.025,8438,0
+DNOV.US,D,20201020,000000,32.11,32.32,32.07,32.09,9566,0
+DNOV.US,D,20201021,000000,32.15,32.1789,32.05,32.1582,33382,0
+DNOV.US,D,20201022,000000,32.171,32.25,32.0615,32.1984,21824,0
+DNOV.US,D,20201023,000000,32.1501,32.2439,32.1501,32.2439,2104,0
+DNOV.US,D,20201026,000000,32.1745,32.1745,31.9,31.95,6103,0
+DNOV.US,D,20201027,000000,31.95,32.06,31.95,32.06,14391,0
+DNOV.US,D,20201028,000000,31.61,31.765,31.4501,31.4563,18989,0
+DNOV.US,D,20201029,000000,31.54,31.765,31.54,31.72,3616,0
+DNOV.US,D,20201030,000000,31.69,31.7134,31.34,31.46,51560,0
+DNOV.US,D,20201102,000000,31.67,31.76,31.53,31.6773,81823,0
+DNOV.US,D,20201103,000000,31.917,32.115,31.89,31.9933,12537,0
+DNOV.US,D,20201104,000000,32.415,32.48,32.3066,32.3066,8572,0
+DNOV.US,D,20201105,000000,32.41,32.59,32.41,32.4547,41263,0
+DNOV.US,D,20201106,000000,32.39,32.5734,32.39,32.5734,13213,0
+DNOV.US,D,20201109,000000,32.78,32.78,32.6301,32.6706,162198,0
+DNOV.US,D,20201110,000000,32.58,32.7199,32.58,32.681,21717,0
+DNOV.US,D,20201111,000000,32.59,32.7461,32.51,32.7126,347516,0
+DNOV.US,D,20201112,000000,32.63,32.7486,32.61,32.6678,7827,0
+DNOV.US,D,20201113,000000,32.77,32.77,32.6611,32.7139,62963,0
+DNOV.US,D,20201116,000000,32.77,32.77,32.71,32.72,13306,0
+DNOV.US,D,20201117,000000,32.72,32.79,32.72,32.73,78561,0
+DNOV.US,D,20201118,000000,32.71,32.8199,32.71,32.73,113343,0
+DNOV.US,D,20201119,000000,32.93,32.93,32.7301,32.89,251924,0
+DNOV.US,D,20201120,000000,32.94,32.94,32.73,32.815,273061,0
+DNOV.US,D,20201123,000000,32.97,32.97,32.69,32.8125,147743,0
+DNOV.US,D,20201124,000000,33.03,33.11,32.84,33.05,424040,0
+DNOV.US,D,20201125,000000,32.9,33.0882,32.9,33.06,148450,0
+DNOV.US,D,20201127,000000,32.98,33.12,32.98,33.06,2311,0
+DNOV.US,D,20201130,000000,33.17,33.17,32.78,32.99,66336,0
+DNOV.US,D,20201201,000000,33.34,33.34,33.03,33.14,48713,0
+DNOV.US,D,20201202,000000,33.02,33.2,33.02,33.13,27008,0
+DNOV.US,D,20201203,000000,33.14,33.24,33.0995,33.16,37965,0
+DNOV.US,D,20201204,000000,33.22,33.28,33.1677,33.28,37678,0
+DNOV.US,D,20201207,000000,33.37,33.37,33.11,33.192,14456,0
+DNOV.US,D,20201208,000000,33.28,33.2999,33.05,33.2365,14856,0
+DNOV.US,D,20201209,000000,33.32,33.32,32.99,33.11,42569,0
+DNOV.US,D,20201210,000000,33.23,33.23,33.08,33.09,15769,0
+DNOV.US,D,20201211,000000,33.17,33.17,32.9549,33.16,34168,0
+DNOV.US,D,20201214,000000,33.16,33.5699,33,33.08,44383,0
+DNOV.US,D,20201215,000000,33.1,33.25,33.1,33.25,16134,0
+DNOV.US,D,20201216,000000,33.33,33.33,33.1533,33.24,20562,0
+DNOV.US,D,20201217,000000,33.256,33.34,33.225,33.29,18378,0
+DNOV.US,D,20201218,000000,33.25,33.3512,33.1112,33.19,57551,0
+DNOV.US,D,20201221,000000,33.0505,33.2063,32.93,33.12,35342,0
+DNOV.US,D,20201222,000000,33.29,33.29,33.0801,33.1445,8670,0
+DNOV.US,D,20201223,000000,33.185,33.33,33.105,33.25,26264,0
+DNOV.US,D,20201224,000000,33.29,33.3,33.18,33.29,9309,0
+DNOV.US,D,20201228,000000,33.2843,33.4,33.2734,33.38,3875,0
+DNOV.US,D,20201229,000000,33.52,33.52,33.12,33.17,3023,0
+DNOV.US,D,20201230,000000,33.39,33.41,33.228,33.37,34325,0
+DNOV.US,D,20201231,000000,33.45,33.66,33.25,33.31,4275,0
+DNOV.US,D,20210104,000000,33.3,33.4629,33.0379,33.28,36254,0
+DNOV.US,D,20210105,000000,33.1659,33.4099,33.12,33.38,39760,0
+DNOV.US,D,20210106,000000,33.44,33.45,33.2619,33.3299,16913,0
+DNOV.US,D,20210107,000000,33.44,33.6,33.3415,33.51,12366,0
+DNOV.US,D,20210108,000000,33.3681,33.51,33.33,33.47,18965,0
+DNOV.US,D,20210111,000000,33.57,33.57,33.2701,33.3689,7680,0
+DNOV.US,D,20210112,000000,33.415,33.49,33.3766,33.48,42561,0
+DNOV.US,D,20210113,000000,33.33,33.56,33.33,33.5,20644,0
+DNOV.US,D,20210114,000000,33.5299,33.53,33.3656,33.46,6564,0
+DNOV.US,D,20210115,000000,33.3859,33.47,33.27,33.38,12851,0
+DNOV.US,D,20210119,000000,33.29,33.47,33.29,33.42,13389,0
+DNOV.US,D,20210120,000000,33.48,33.635,33.47,33.6,22789,0
+DNOV.US,D,20210121,000000,33.67,33.67,33.4828,33.5,7684,0
+DNOV.US,D,20210122,000000,33.61,33.61,33.43,33.485,25818,0
+DNOV.US,D,20210125,000000,33.64,33.64,32.98,33.61,18533,0
+DNOV.US,D,20210126,000000,33.49,33.5799,33.4401,33.54,10138,0
+DNOV.US,D,20210127,000000,33.3807,33.42,33.14,33.16,10554,0
+DNOV.US,D,20210128,000000,33.2401,33.38,33.1826,33.24,241254,0
+DNOV.US,D,20210129,000000,33.04,33.22,32.995,33.11,12359,0
+DNOV.US,D,20210201,000000,33.205,33.2874,33.205,33.2874,6183,0
+DNOV.US,D,20210202,000000,33.26,33.424,33.26,33.33,19382,0
+DNOV.US,D,20210203,000000,33.43,33.433,33.388,33.4199,6164,0
+DNOV.US,D,20210204,000000,33.39,33.52,33.39,33.5,7963,0
+DNOV.US,D,20210205,000000,33.62,33.62,33.5,33.558,15939,0
+DNOV.US,D,20210208,000000,33.64,33.78,33.55,33.66,5990,0
+DNOV.US,D,20210209,000000,33.635,33.6693,33.58,33.6354,3676,0
+DNOV.US,D,20210210,000000,33.76,33.76,33.53,33.5868,21546,0
+DNOV.US,D,20210211,000000,33.56,33.605,33.54,33.5781,14425,0
+DNOV.US,D,20210212,000000,33.64,33.671,33.64,33.6612,3749,0
+DNOV.US,D,20210216,000000,33.705,33.74,33.5928,33.6351,5608,0
+DNOV.US,D,20210217,000000,33.49,33.61,33.49,33.59,5700,0
+DNOV.US,D,20210218,000000,33.55,33.588,33.51,33.5704,5996,0
+DNOV.US,D,20210219,000000,33.63,33.63,33.56,33.5889,5932,0
+DNOV.US,D,20210222,000000,33.7,33.7,33.475,33.5411,5842,0
+DNOV.US,D,20210223,000000,33.47,33.6,33.47,33.5856,1557,0
+DNOV.US,D,20210224,000000,33.535,33.7,33.535,33.6942,8959,0
+DNOV.US,D,20210225,000000,33.58,33.6898,33.38,33.386,10712,0
+DNOV.US,D,20210226,000000,33.39,33.4422,33.34,33.4422,2600,0
+DNOV.US,D,20210301,000000,33.48,33.65,33.48,33.6,20566,0
+DNOV.US,D,20210302,000000,33.6,33.7,33.5941,33.5941,4097,0
+DNOV.US,D,20210303,000000,33.51,33.6167,33.4675,33.4675,16058,0
+DNOV.US,D,20210304,000000,33.47,33.47,33.23,33.3077,6615,0
+DNOV.US,D,20210305,000000,33.34,33.5685,33.2412,33.5489,5286,0
+DNOV.US,D,20210308,000000,33.5893,33.7,33.5213,33.5284,15421,0
+DNOV.US,D,20210309,000000,33.65,33.71,33.6156,33.6156,2999,0
+DNOV.US,D,20210310,000000,33.64,33.7,33.64,33.6608,20391,0
+DNOV.US,D,20210311,000000,33.81,33.86,33.7301,33.77,12694,0
+DNOV.US,D,20210312,000000,33.8,33.84,33.7001,33.7902,7244,0
+DNOV.US,D,20210315,000000,33.83,33.88,33.77,33.8641,8191,0
+DNOV.US,D,20210316,000000,33.94,33.94,33.82,33.8587,1638,0
+DNOV.US,D,20210317,000000,33.7774,33.902,33.7774,33.902,1754,0
+DNOV.US,D,20210318,000000,33.8221,33.8221,33.7795,33.7795,566,0
+DNOV.US,D,20210319,000000,33.848,33.848,33.7599,33.8002,1187,0
+DNOV.US,D,20210322,000000,33.73,33.96,33.73,33.9013,6092,0
+DNOV.US,D,20210323,000000,33.93,33.9599,33.8328,33.8328,3542,0
+DNOV.US,D,20210324,000000,33.96,33.9699,33.8049,33.8049,2901,0
+DNOV.US,D,20210325,000000,33.8,33.8708,33.74,33.8708,8155,0
+DNOV.US,D,20210326,000000,33.89,34.01,33.8624,34.01,2166,0
+DNOV.US,D,20210329,000000,33.92,33.9864,33.92,33.9864,2156,0
+DNOV.US,D,20210330,000000,33.999,33.999,33.999,33.999,97,0
+DNOV.US,D,20210331,000000,33.99,34.0651,33.99,34.0651,8360,0
+DNOV.US,D,20210401,000000,34.1725,34.2,34.0515,34.165,6057,0
+DNOV.US,D,20210405,000000,34.2535,34.2535,34.1977,34.1977,345,0
+DNOV.US,D,20210406,000000,34.19,34.24,34.1745,34.1745,3101,0
+DNOV.US,D,20210407,000000,34.24,34.25,34.18,34.2459,29357,0
+DNOV.US,D,20210408,000000,34.2,34.27,34.2,34.2631,40301,0
+DNOV.US,D,20210409,000000,34.21,34.334,34.2,34.288,4038,0
+DNOV.US,D,20210412,000000,34.25,34.35,34.234,34.2925,5115,0
+DNOV.US,D,20210413,000000,34.305,34.37,34.2611,34.3152,2489,0
+DNOV.US,D,20210414,000000,34.3145,34.34,34.24,34.34,5349,0
+DNOV.US,D,20210415,000000,34.39,34.41,34.302,34.3651,18100,0
+DNOV.US,D,20210416,000000,34.33,34.4095,34.32,34.3725,5152,0
+DNOV.US,D,20210419,000000,34.3818,34.3818,34.26,34.359,9219,0
+DNOV.US,D,20210420,000000,34.335,34.335,34.24,34.2698,1917,0
+DNOV.US,D,20210421,000000,34.3182,34.361,34.26,34.35,5138,0
+DNOV.US,D,20210422,000000,34.44,34.45,34.3,34.35,5079,0
+DNOV.US,D,20210423,000000,34.35,34.36,34.291,34.36,2579,0
+DNOV.US,D,20210426,000000,34.3405,34.375,34.3113,34.3741,1306,0
+DNOV.US,D,20210427,000000,34.3581,34.38,34.3013,34.3749,6870,0
+DNOV.US,D,20210428,000000,34.33,34.41,34.3225,34.3849,4007,0
+DNOV.US,D,20210429,000000,34.331,34.4299,34.325,34.396,12664,0
+DNOV.US,D,20210430,000000,34.34,34.405,34.3013,34.31,21055,0
+DNOV.US,D,20210503,000000,34.36,34.431,34.33,34.3911,12244,0
+DNOV.US,D,20210504,000000,34.31,34.37,34.24,34.3027,4162,0
+DNOV.US,D,20210505,000000,34.32,34.45,34.32,34.3701,2388,0
+DNOV.US,D,20210506,000000,34.38,34.4783,34.294,34.39,4428,0
+DNOV.US,D,20210507,000000,34.47,34.559,34.41,34.47,43693,0
+DNOV.US,D,20210510,000000,34.62,34.62,34.354,34.4287,10999,0
+DNOV.US,D,20210511,000000,34.2301,34.404,34.22,34.3361,105165,0
+DNOV.US,D,20210512,000000,34.28,34.28,34.08,34.0902,5575,0
+DNOV.US,D,20210513,000000,34.04,34.2789,34.04,34.2575,3116,0
+DNOV.US,D,20210514,000000,34.38,34.45,34.3,34.4149,25331,0
+DNOV.US,D,20210517,000000,34.429,34.44,34.26,34.36,3552,0
+DNOV.US,D,20210518,000000,34.3001,34.46,34.25,34.3293,11810,0
+DNOV.US,D,20210519,000000,34.3,34.32,34.07,34.2319,7787,0
+DNOV.US,D,20210520,000000,34.325,34.4,34.29,34.3304,6192,0
+DNOV.US,D,20210521,000000,34.51,34.51,34.3,34.39,13063,0
+DNOV.US,D,20210524,000000,34.31,34.54,34.31,34.48,4665,0
+DNOV.US,D,20210525,000000,34.4,34.559,34.37,34.52,9558,0
+DNOV.US,D,20210526,000000,34.371,34.475,34.371,34.475,1326,0
+DNOV.US,D,20210527,000000,34.45,34.542,34.4316,34.5052,1458,0
+DNOV.US,D,20210528,000000,34.55,34.64,34.49,34.5548,51256,0
+DNOV.US,D,20210601,000000,34.49,34.55,34.43,34.43,43934,0
+DNOV.US,D,20210602,000000,34.54,34.61,34.45,34.48,49530,0
+DNOV.US,D,20210603,000000,34.3722,34.608,34.3722,34.6,4065,0
+DNOV.US,D,20210604,000000,34.46,34.5961,34.46,34.5961,4797,0
+DNOV.US,D,20210607,000000,34.64,34.652,34.475,34.595,6473,0
+DNOV.US,D,20210608,000000,34.514,34.684,34.49,34.585,12946,0
+DNOV.US,D,20210609,000000,34.51,34.676,34.466,34.65,3459,0
+DNOV.US,D,20210610,000000,34.585,34.67,34.5019,34.595,19369,0
+DNOV.US,D,20210611,000000,34.52,34.71,34.52,34.6352,14742,0
+DNOV.US,D,20210614,000000,34.62,34.7,34.53,34.7,3334,0
+DNOV.US,D,20210615,000000,34.615,34.69,34.55,34.61,2221,0
+DNOV.US,D,20210616,000000,34.66,34.66,34.52,34.56,5313,0
+DNOV.US,D,20210617,000000,34.5001,34.68,34.5001,34.68,11751,0
+DNOV.US,D,20210618,000000,34.59,34.6,34.4,34.5042,13114,0
+DNOV.US,D,20210621,000000,34.58,34.67,34.47,34.67,18714,0
+DNOV.US,D,20210622,000000,34.595,34.7182,34.55,34.71,7229,0
+DNOV.US,D,20210623,000000,34.65,34.75,34.5601,34.75,19888,0
+DNOV.US,D,20210624,000000,34.59,34.76,34.59,34.76,5163,0
+DNOV.US,D,20210625,000000,34.57,34.78,34.57,34.75,13000,0
+DNOV.US,D,20210628,000000,34.789,34.79,34.6101,34.78,8943,0
+DNOV.US,D,20210629,000000,34.65,34.8,34.64,34.8,31124,0
+DNOV.US,D,20210630,000000,34.6221,34.725,34.6221,34.64,5772,0
+DNOV.US,D,20210701,000000,34.63,34.77,34.63,34.7352,7664,0
+DNOV.US,D,20210702,000000,34.819,34.819,34.7,34.7799,876,0
+DNOV.US,D,20210706,000000,34.775,34.775,34.65,34.76,1111,0
+DNOV.US,D,20210707,000000,34.75,34.77,34.6601,34.7689,6072,0
+DNOV.US,D,20210708,000000,34.63,34.8099,34.62,34.7011,22754,0
+DNOV.US,D,20210709,000000,34.69,34.785,34.6801,34.7849,20024,0
+DNOV.US,D,20210712,000000,34.69,34.79,34.69,34.79,4095,0
+DNOV.US,D,20210713,000000,34.7398,34.85,34.68,34.7797,6965,0
+DNOV.US,D,20210714,000000,34.7172,34.775,34.7172,34.775,576,0
+DNOV.US,D,20210715,000000,34.75,34.8499,34.6501,34.76,15584,0
+DNOV.US,D,20210716,000000,34.827,34.8499,34.6421,34.72,11405,0
+DNOV.US,D,20210719,000000,34.52,34.66,34.49,34.58,14482,0
+DNOV.US,D,20210720,000000,34.59,34.705,34.58,34.7032,10394,0
+DNOV.US,D,20210721,000000,34.79,34.8,34.6417,34.67,10842,0
+DNOV.US,D,20210722,000000,34.81,34.81,34.6601,34.75,9002,0
+DNOV.US,D,20210723,000000,34.85,34.86,34.712,34.73,10516,0
+DNOV.US,D,20210726,000000,34.72,34.87,34.7001,34.81,12095,0
+DNOV.US,D,20210727,000000,34.69,34.84,34.6701,34.7703,12283,0
+DNOV.US,D,20210728,000000,34.7,34.84,34.6901,34.84,7293,0
+DNOV.US,D,20210729,000000,34.81,34.8971,34.74,34.88,22623,0
+DNOV.US,D,20210730,000000,34.72,34.86,34.715,34.775,6879,0
+DNOV.US,D,20210802,000000,34.74,34.85,34.71,34.71,7006,0
+DNOV.US,D,20210803,000000,34.705,34.885,34.7,34.81,18187,0
+DNOV.US,D,20210804,000000,34.8398,34.8984,34.73,34.82,16618,0
+DNOV.US,D,20210805,000000,34.869,34.869,34.751,34.775,13377,0
+DNOV.US,D,20210806,000000,34.75,34.81,34.75,34.78,22149,0
+DNOV.US,D,20210809,000000,34.78,34.855,34.7701,34.855,2784,0
+DNOV.US,D,20210810,000000,34.77,34.899,34.77,34.78,15583,0
+DNOV.US,D,20210811,000000,34.87,34.88,34.78,34.8,21560,0
+DNOV.US,D,20210812,000000,34.811,34.919,34.8,34.895,36964,0
+DNOV.US,D,20210813,000000,34.915,34.949,34.84,34.91,4011,0
+DNOV.US,D,20210816,000000,34.811,34.905,34.8,34.83,17666,0
+DNOV.US,D,20210817,000000,34.821,34.9783,34.79,34.79,18520,0
+DNOV.US,D,20210818,000000,34.89,34.89,34.76,34.76,17019,0
+DNOV.US,D,20210819,000000,34.75,34.87,34.72,34.87,29655,0
+DNOV.US,D,20210820,000000,34.761,34.865,34.76,34.8,12177,0
+DNOV.US,D,20210823,000000,34.81,34.94,34.81,34.84,8557,0
+DNOV.US,D,20210824,000000,34.959,34.959,34.84,34.84,101203,0
+DNOV.US,D,20210825,000000,34.86,34.94,34.85,34.85,12886,0
+DNOV.US,D,20210826,000000,34.861,35.006,34.861,34.9297,3879,0
+DNOV.US,D,20210827,000000,34.94,34.965,34.825,34.965,13207,0
+DNOV.US,D,20210830,000000,34.87,35.04,34.87,34.98,5282,0
+DNOV.US,D,20210831,000000,35.04,35.0499,34.88,34.88,11001,0
+DNOV.US,D,20210901,000000,35.12,35.12,34.88,34.94,10034,0
+DNOV.US,D,20210902,000000,34.92,35.029,34.91,34.91,65895,0
+DNOV.US,D,20210903,000000,34.95,35.01,34.94,34.94,9545,0
+DNOV.US,D,20210907,000000,34.94,34.98,34.9,34.97,18504,0
+DNOV.US,D,20210908,000000,34.975,34.975,34.87,34.88,21338,0
+DNOV.US,D,20210909,000000,34.99,35.0583,34.88,34.88,8353,0
+DNOV.US,D,20210910,000000,34.89,34.962,34.86,34.87,7951,0
+DNOV.US,D,20210913,000000,34.88,34.9251,34.85,34.9251,13028,0
+DNOV.US,D,20210914,000000,35.03,35.04,34.87,34.95,1483,0
+DNOV.US,D,20210915,000000,34.96,35.01,34.8801,34.9801,4477,0
+DNOV.US,D,20210916,000000,34.9,35.015,34.9,34.9801,1967,0
+DNOV.US,D,20210917,000000,34.97,34.97,34.884,34.9501,5410,0
+DNOV.US,D,20210920,000000,34.8256,34.8256,34.72,34.8174,7028,0
+DNOV.US,D,20210921,000000,34.79,34.922,34.79,34.8897,13565,0
+DNOV.US,D,20210922,000000,34.85,34.962,34.85,34.85,17446,0
+DNOV.US,D,20210923,000000,34.9101,35.032,34.9101,35.0098,10119,0
+DNOV.US,D,20210924,000000,34.92,35.0101,34.92,35.0101,5051,0
+DNOV.US,D,20210927,000000,34.9705,35.02,34.93,35.0099,51245,0
+DNOV.US,D,20210928,000000,34.92,34.935,34.85,34.935,3195,0
+DNOV.US,D,20210929,000000,34.93,35.0199,34.87,35.0199,5640,0
+DNOV.US,D,20210930,000000,34.87,34.88,34.83,34.8548,7413,0
+DNOV.US,D,20211001,000000,34.915,34.9687,34.831,34.9201,4352,0
+DNOV.US,D,20211004,000000,34.85,34.9907,34.85,34.907,648,0
+DNOV.US,D,20211005,000000,34.9,35.03,34.9,34.9207,30022,0
+DNOV.US,D,20211006,000000,34.83,35.038,34.83,34.9849,13261,0
+DNOV.US,D,20211007,000000,34.95,35.0199,34.95,35.0199,1283,0
+DNOV.US,D,20211008,000000,35.03,35.098,34.95,35.0298,3555,0
+DNOV.US,D,20211011,000000,35.11,35.11,34.95,34.9901,2629,0
+DNOV.US,D,20211012,000000,35.1182,35.1182,34.96,35.02,1202,0
+DNOV.US,D,20211013,000000,34.9651,35.04,34.94,34.98,4052,0
+DNOV.US,D,20211014,000000,35.0444,35.0444,34.97,34.9961,4988,0
+DNOV.US,D,20211015,000000,35.1599,35.1599,34.98,35.0501,18570,0
+DNOV.US,D,20211018,000000,35.04,35.12,34.98,35.0551,2829,0
+DNOV.US,D,20211019,000000,35.15,35.15,35.06,35.065,1114,0
+DNOV.US,D,20211020,000000,35.07,35.13,34.99,35.0241,17981,0
+DNOV.US,D,20211021,000000,35.01,35.102,34.9916,35.0701,13854,0
+DNOV.US,D,20211022,000000,35.01,35.0255,35,35.0209,4505,0
+DNOV.US,D,20211025,000000,35.02,35.075,35.02,35.075,142,0
+DNOV.US,D,20211026,000000,35.02,35.1584,35.01,35.0799,54510,0
+DNOV.US,D,20211027,000000,35.075,35.14,35.0015,35.07,15616,0
+DNOV.US,D,20211028,000000,35.075,35.132,35,35.075,4193,0
+DNOV.US,D,20211029,000000,35.01,35.12,35.01,35.0751,10105,0
+DNOV.US,D,20211101,000000,35.14,35.1584,35,35.02,8423,0
+DNOV.US,D,20211102,000000,35,35.085,35,35.02,4813,0
+DNOV.US,D,20211103,000000,35.08,35.163,34.935,35.03,5708,0
+DNOV.US,D,20211104,000000,35.01,35.16,35.01,35.0801,29166,0
+DNOV.US,D,20211105,000000,35.0961,35.16,35.01,35.03,41479,0
+DNOV.US,D,20211108,000000,35.03,35.16,35.02,35.09,48916,0
+DNOV.US,D,20211109,000000,35.085,35.1585,35.02,35.0919,10255,0
+DNOV.US,D,20211110,000000,35.1,35.1599,35.07,35.1149,13806,0
+DNOV.US,D,20211111,000000,35.1,35.16,35.1,35.1149,19463,0
+DNOV.US,D,20211112,000000,35.04,35.1699,35.04,35.1198,14518,0
+DNOV.US,D,20211115,000000,35.15,35.17,35.09,35.1348,18645,0
+DNOV.US,D,20211116,000000,35.08,35.1599,35.08,35.1299,14650,0
+DNOV.US,D,20211117,000000,35.15,35.16,35.0993,35.1199,17875,0
+DNOV.US,D,20211118,000000,35.17,35.17,35.07,35.1248,66654,0
+DNOV.US,D,20211119,000000,35.13,35.14,35.08,35.126,137845,0
+DNOV.US,D,20211122,000000,35.21,35.25,35.03,35.03,225439,0
+DNOV.US,D,20211123,000000,34.95,35.07,34.95,35.0538,83585,0
+DNOV.US,D,20211124,000000,35.04,35.13,34.97,35.12,71065,0
+DNOV.US,D,20211126,000000,34.94,34.94,34.7111,34.81,81097,0
+DNOV.US,D,20211129,000000,35.02,35.04,34.9,34.93,88463,0
+DNOV.US,D,20211130,000000,34.89,34.91,34.57,34.68,124812,0
+DNOV.US,D,20211201,000000,34.9,34.95,34.49,34.49,103483,0
+DNOV.US,D,20211202,000000,34.53,34.75,34.45,34.62,74557,0
+DNOV.US,D,20211203,000000,34.76,34.76,34.38,34.52,213581,0
+DNOV.US,D,20211206,000000,34.64,34.8,34.64,34.72,79769,0
+DNOV.US,D,20211207,000000,35,35.0693,34.975,35.06,41300,0
+DNOV.US,D,20211208,000000,35.07,35.14,34.9809,35.14,36618,0
+DNOV.US,D,20211209,000000,35.07,35.1,34.94,34.94,46105,0
+DNOV.US,D,20211210,000000,35.1,35.14,35.02,35.1075,23604,0
+DNOV.US,D,20211213,000000,35.15,35.15,35,35,42198,0
+DNOV.US,D,20211214,000000,34.93,34.93,34.8,34.92,23100,0
+DNOV.US,D,20211215,000000,34.95,35.16,34.8281,35.16,23045,0
+DNOV.US,D,20211216,000000,35.18,35.18,34.95,35.02,15741,0
+DNOV.US,D,20211217,000000,34.93,35,34.7661,34.78,20910,0
+DNOV.US,D,20211220,000000,34.7,34.73,34.5265,34.63,21790,0
+DNOV.US,D,20211221,000000,34.7362,34.96,34.69,34.89,8409,0
+DNOV.US,D,20211222,000000,34.97,35.09,34.96,35.06,22020,0
+DNOV.US,D,20211223,000000,35.19,35.21,35.1141,35.19,8272,0
+DNOV.US,D,20211227,000000,35.218,35.35,35.218,35.35,28653,0
+DNOV.US,D,20211228,000000,35.37,35.389,35.2507,35.32,4770,0
+DNOV.US,D,20211229,000000,35.35,35.39,35.2846,35.38,9898,0
+DNOV.US,D,20211230,000000,35.4199,35.4199,35.3307,35.35,14343,0
+DNOV.US,D,20211231,000000,35.359,35.37,35.264,35.3197,6664,0
+DNOV.US,D,20220103,000000,35.32,35.4199,35.28,35.33,48698,0
+DNOV.US,D,20220104,000000,35.44,35.46,35.3018,35.43,16503,0
+DNOV.US,D,20220105,000000,35.44,35.44,35.07,35.07,44412,0
+DNOV.US,D,20220106,000000,35.11,35.2,35.085,35.13,120319,0
+DNOV.US,D,20220107,000000,35.15,35.159,35.01,35.01,13085,0
+DNOV.US,D,20220110,000000,34.915,35.12,34.825,35.09,23275,0
+DNOV.US,D,20220111,000000,35.11,35.23,34.9694,35.23,14564,0
+DNOV.US,D,20220112,000000,35.19,35.29,35.19,35.26,57783,0
+DNOV.US,D,20220113,000000,35.24,35.24,35.05,35.08,76535,0
+DNOV.US,D,20220114,000000,34.96,35.0447,34.8901,35.0447,77553,0
+DNOV.US,D,20220118,000000,34.85,34.8986,34.78,34.81,41010,0
+DNOV.US,D,20220119,000000,34.889,34.9199,34.67,34.67,49191,0
+DNOV.US,D,20220120,000000,34.74,34.8795,34.48,34.49,14814,0
+DNOV.US,D,20220121,000000,34.4,34.465,34.1462,34.22,40428,0
+DNOV.US,D,20220124,000000,33.98,37.38,33.51,34.29,153588,0
+DNOV.US,D,20220125,000000,33.9673,36.8576,33.7249,34.075,184137,0
+DNOV.US,D,20220126,000000,34.24,34.375,33.92,34.05,62995,0
+DNOV.US,D,20220127,000000,34.08,34.23,33.8108,33.95,289793,0
+DNOV.US,D,20220128,000000,33.85,34.33,33.785,34.33,99832,0
+DNOV.US,D,20220131,000000,34.3,34.6,34.3,34.59,105260,0
+DNOV.US,D,20220201,000000,34.51,34.73,34.51,34.73,62928,0
+DNOV.US,D,20220202,000000,34.84,34.86,34.7,34.86,33772,0
+DNOV.US,D,20220203,000000,34.6009,34.68,34.39,34.46,45433,0
+DNOV.US,D,20220204,000000,34.46,34.6789,34.3108,34.55,44587,0
+DNOV.US,D,20220207,000000,34.58,34.6,34.46,34.48,18541,0
+DNOV.US,D,20220208,000000,34.49,34.64,34.44,34.56,42909,0
+DNOV.US,D,20220209,000000,34.79,34.85,34.748,34.78,33379,0
+DNOV.US,D,20220210,000000,34.69,34.79,34.47,34.52,334622,0
+DNOV.US,D,20220211,000000,34.57,34.5899,34.18,34.19,148924,0
+DNOV.US,D,20220214,000000,34.0661,34.2009,34.04,34.09,160933,0
+DNOV.US,D,20220215,000000,34.36,34.7975,34.26,34.37,501825,0
+DNOV.US,D,20220216,000000,34.4,34.53,34.2462,34.49,70173,0
+DNOV.US,D,20220217,000000,34.38,34.38,34.05,34.05,268283,0
+DNOV.US,D,20220218,000000,34.17,34.17,33.9101,34.04,71187,0
+DNOV.US,D,20220222,000000,34.02,34.09,33.705,33.8,151137,0
+DNOV.US,D,20220223,000000,34.01,34.01,33.535,33.58,559542,0
+DNOV.US,D,20220224,000000,33.3,33.89,33.179,33.81,326456,0
+DNOV.US,D,20220225,000000,33.92,34.19,33.8381,34.17,141278,0
+DNOV.US,D,20220228,000000,34.02,34.18,33.8675,34.105,121811,0
+DNOV.US,D,20220301,000000,33.5,34.14,33.5,33.91,120134,0
+DNOV.US,D,20220302,000000,34.02,34.23,33.89,34.18,604112,0
+DNOV.US,D,20220303,000000,34.205,34.249,33.9737,34.04,24677,0
+DNOV.US,D,20220304,000000,33.8799,34.01,33.7767,34,46016,0
+DNOV.US,D,20220307,000000,34,34,33.43,33.43,127571,0
+DNOV.US,D,20220308,000000,33.53,33.87,33.3161,33.41,493677,0
+DNOV.US,D,20220309,000000,33.73,33.83,33.6,33.67,154912,0
+DNOV.US,D,20220310,000000,33.62,33.7294,33.4601,33.68,116285,0
+DNOV.US,D,20220311,000000,33.82,33.82,33.4675,33.49,182667,0
+DNOV.US,D,20220314,000000,33.4641,33.64,33.33,33.37,45665,0
+DNOV.US,D,20220315,000000,33.51,33.72,33.4005,33.7,98139,0
+DNOV.US,D,20220316,000000,33.85,34.03,33.6501,33.94,120799,0
+DNOV.US,D,20220317,000000,33.99,34.2299,33.9073,34.21,63176,0
+DNOV.US,D,20220318,000000,34.2,34.45,34.06,34.43,91166,0
+DNOV.US,D,20220321,000000,34.46,34.46,34.27,34.35,52268,0
+DNOV.US,D,20220322,000000,34.38,34.58,34.38,34.57,25832,0
+DNOV.US,D,20220323,000000,34.5,34.52,34.32,34.32,32640,0
+DNOV.US,D,20220324,000000,34.47,34.62,34.4239,34.62,25035,0
+DNOV.US,D,20220325,000000,34.6,34.69,34.5351,34.69,79473,0
+DNOV.US,D,20220328,000000,34.69,34.77,34.5811,34.71,29392,0
+DNOV.US,D,20220329,000000,34.865,34.965,34.7901,34.94,59316,0
+DNOV.US,D,20220330,000000,34.86,34.9785,34.79,34.83,39810,0
+DNOV.US,D,20220331,000000,34.9,34.9,34.65,34.65,83041,0
+DNOV.US,D,20220401,000000,34.72,34.72,34.49,34.59,41950,0
+DNOV.US,D,20220404,000000,34.7093,34.82,34.6601,34.76,19934,0
+DNOV.US,D,20220405,000000,34.79,34.79,34.56,34.61,33217,0
+DNOV.US,D,20220406,000000,34.43,34.52,34.3097,34.47,62748,0
+DNOV.US,D,20220407,000000,34.3803,34.555,34.3201,34.55,71993,0
+DNOV.US,D,20220408,000000,34.47,34.59,34.4401,34.51,33703,0
+DNOV.US,D,20220411,000000,34.29,34.36,34.1,34.1,16061,0
+DNOV.US,D,20220412,000000,34.38,34.4,34.0901,34.2,28173,0
+DNOV.US,D,20220413,000000,34.1999,34.3499,34.15,34.33,76195,0
+DNOV.US,D,20220414,000000,34.26,34.365,34.1226,34.1226,66254,0
+DNOV.US,D,20220418,000000,34.14,34.2,34.013,34.02,27009,0
+DNOV.US,D,20220419,000000,34.13,34.3709,34.13,34.35,44243,0
+DNOV.US,D,20220420,000000,34.51,34.52,34.3,34.36,78595,0
+DNOV.US,D,20220421,000000,34.67,34.67,34.08,34.08,23380,0
+DNOV.US,D,20220422,000000,34.14,34.14,33.6841,33.6841,121638,0
+DNOV.US,D,20220425,000000,33.54,33.82,33.4207,33.82,65585,0
+DNOV.US,D,20220426,000000,33.77,33.77,33.35,33.35,174777,0
+DNOV.US,D,20220427,000000,33.44,33.5888,33.345,33.37,97929,0
+DNOV.US,D,20220428,000000,33.57,33.79,33.3661,33.69,189134,0
+DNOV.US,D,20220429,000000,33.4918,33.6178,33.14,33.14,82187,0
+DNOV.US,D,20220502,000000,33.0612,33.245,32.88,33.215,212109,0
+DNOV.US,D,20220503,000000,33.17,33.429,33.17,33.3108,130954,0
+DNOV.US,D,20220504,000000,33.38,33.76,33.245,33.7,28380,0
+DNOV.US,D,20220505,000000,33.64,33.64,33.03,33.26,109958,0
+DNOV.US,D,20220506,000000,33.025,33.28,32.9225,33.15,61973,0
+DNOV.US,D,20220509,000000,33,33,32.7086,32.75,129371,0
+DNOV.US,D,20220510,000000,32.97,32.97,32.62,32.8,48952,0
+DNOV.US,D,20220511,000000,32.72,32.8999,32.5664,32.62,89736,0
+DNOV.US,D,20220512,000000,32.445,32.62,32.3581,32.555,154245,0
+DNOV.US,D,20220513,000000,32.68,32.909,32.6284,32.89,204712,0
+DNOV.US,D,20220516,000000,32.7438,32.92,32.7438,32.85,29901,0
+DNOV.US,D,20220517,000000,32.9526,33.089,32.925,33.0799,25071,0
+DNOV.US,D,20220518,000000,32.9,33.015,32.51,32.61,168844,0
+DNOV.US,D,20220519,000000,32.46,32.79,32.4101,32.56,123652,0
+DNOV.US,D,20220520,000000,32.5438,32.685,32.27,32.55,77904,0
+DNOV.US,D,20220523,000000,32.54,32.7634,32.54,32.76,87358,0
+DNOV.US,D,20220524,000000,32.51,32.69,32.4001,32.6,101482,0
+DNOV.US,D,20220525,000000,32.65,32.81,32.6201,32.76,775525,0
+DNOV.US,D,20220526,000000,32.82,33.03,32.82,33.02,30608,0
+DNOV.US,D,20220527,000000,33.149,33.31,33.122,33.25,83195,0
+DNOV.US,D,20220531,000000,33.19,33.32,33.1,33.25,125686,0
+DNOV.US,D,20220601,000000,33.2179,33.2873,33.0301,33.16,328367,0
+DNOV.US,D,20220602,000000,33.1,33.36,33.0281,33.36,84082,0
+DNOV.US,D,20220603,000000,33.2,33.24,33.1001,33.16,95050,0
+DNOV.US,D,20220606,000000,33.29,33.3134,33.15,33.1825,167673,0
+DNOV.US,D,20220607,000000,33.1,33.33,33.0704,33.31,79777,0
+DNOV.US,D,20220608,000000,33.223,33.31,33.11,33.11,60623,0
+DNOV.US,D,20220609,000000,33.14,33.14,32.89,32.94,70935,0
+DNOV.US,D,20220610,000000,32.66,32.66,32.52,32.52,52315,0
+DNOV.US,D,20220613,000000,32.31,32.32,32.09,32.175,164435,0
+DNOV.US,D,20220614,000000,32.12,32.19,32.01,32.12,101660,0
+DNOV.US,D,20220615,000000,32.2301,32.56,32.2251,32.24,65262,0
+DNOV.US,D,20220616,000000,32.12,32.12,31.95,32.04,50719,0
+DNOV.US,D,20220617,000000,32.13,32.155,31.9701,32.11,50419,0
+DNOV.US,D,20220621,000000,32.1923,32.33,32.1923,32.3,44577,0
+DNOV.US,D,20220622,000000,32.1001,32.36,32.1001,32.33,89341,0
+DNOV.US,D,20220623,000000,32.2994,32.37,32.205,32.35,1080793,0
+DNOV.US,D,20220624,000000,32.47,32.63,32.47,32.63,12847,0
+DNOV.US,D,20220627,000000,32.565,32.62,32.5101,32.55,9103,0
+DNOV.US,D,20220628,000000,32.5301,32.6096,32.3929,32.45,19972,0
+DNOV.US,D,20220629,000000,32.3844,32.45,32.32,32.45,34760,0
+DNOV.US,D,20220630,000000,32.2853,32.39,32.2501,32.38,13086,0
+DNOV.US,D,20220701,000000,32.37,32.46,32.2301,32.46,172343,0
+DNOV.US,D,20220705,000000,32.27,32.48,32.2594,32.48,13691,0
+DNOV.US,D,20220706,000000,32.46,32.505,32.3523,32.42,38028,0
+DNOV.US,D,20220707,000000,32.5888,32.64,32.4946,32.62,37875,0
+DNOV.US,D,20220708,000000,32.6,32.6299,32.4758,32.61,15134,0
+DNOV.US,D,20220711,000000,32.45,32.57,32.42,32.52,96608,0
+DNOV.US,D,20220712,000000,32.44,32.5499,32.4201,32.4201,10457,0
+DNOV.US,D,20220713,000000,32.29,32.4599,32.28,32.418,5796,0
+DNOV.US,D,20220714,000000,32.25,32.4,32.25,32.38,15565,0
+DNOV.US,D,20220715,000000,32.5,32.58,32.43,32.58,20400,0
+DNOV.US,D,20220718,000000,32.595,32.62,32.46,32.51,13504,0
+DNOV.US,D,20220719,000000,32.51,32.7,32.51,32.7,74198,0
+DNOV.US,D,20220720,000000,32.72,32.77,32.6075,32.76,876045,0
+DNOV.US,D,20220721,000000,32.66,32.8292,32.66,32.8292,12287,0
+DNOV.US,D,20220722,000000,32.88,32.88,32.6801,32.79,59963,0
+DNOV.US,D,20220725,000000,32.74,32.81,32.7,32.79,8568,0
+DNOV.US,D,20220726,000000,32.68,32.76,32.6465,32.71,6421,0
+DNOV.US,D,20220727,000000,32.6801,32.9,32.6801,32.9,21608,0
+DNOV.US,D,20220728,000000,32.8324,33,32.8324,33,35844,0
+DNOV.US,D,20220729,000000,32.97,33.1,32.97,33.03,35422,0
+DNOV.US,D,20220801,000000,33.0224,33.12,32.99,33.09,38036,0
+DNOV.US,D,20220802,000000,33.0399,33.12,32.94,32.975,32290,0
+DNOV.US,D,20220803,000000,32.8327,33.18,32.8327,33.08,22538,0
+DNOV.US,D,20220804,000000,33.21,33.21,33.0603,33.1599,14973,0
+DNOV.US,D,20220805,000000,32.97,33.1295,32.97,33.0831,34742,0
+DNOV.US,D,20220808,000000,33.1,33.2211,33.05,33.12,64886,0
+DNOV.US,D,20220809,000000,33.15,33.15,32.99,33.07,19000,0
+DNOV.US,D,20220810,000000,33.37,33.37,33.13,33.18,179031,0
+DNOV.US,D,20220811,000000,33.39,33.39,33.1801,33.27,28107,0
+DNOV.US,D,20220812,000000,33.26,33.4413,33.24,33.38,23910,0
+DNOV.US,D,20220815,000000,33.375,33.51,33.3601,33.5,90711,0
+DNOV.US,D,20220816,000000,33.4144,33.55,33.41,33.47,147716,0
+DNOV.US,D,20220817,000000,33.353,33.4594,33.32,33.37,263617,0
+DNOV.US,D,20220818,000000,33.36,33.46,33.35,33.38,511961,0
+DNOV.US,D,20220819,000000,33.395,33.4,33.195,33.32,407564,0
+DNOV.US,D,20220822,000000,33.1,33.135,33.0206,33.0494,12462,0
+DNOV.US,D,20220823,000000,33.11,33.12,33.015,33.03,94275,0
+DNOV.US,D,20220824,000000,32.9901,33.1199,32.9901,33.03,291290,0
+DNOV.US,D,20220825,000000,33.15,33.15,33.05,33.14,181525,0
+DNOV.US,D,20220826,000000,33.14,33.2,32.94,32.97,65051,0
+DNOV.US,D,20220829,000000,32.81,32.99,32.81,32.94,165725,0
+DNOV.US,D,20220830,000000,32.93,32.93,32.7612,32.85,108665,0
+DNOV.US,D,20220831,000000,32.8565,32.9,32.81,32.84,33532,0
+DNOV.US,D,20220901,000000,32.71,32.83,32.71,32.825,53379,0
+DNOV.US,D,20220902,000000,32.97,32.97,32.77,32.83,47646,0
+DNOV.US,D,20220906,000000,32.84,32.84,32.755,32.7717,19077,0
+DNOV.US,D,20220907,000000,32.83,32.91,32.7587,32.91,14905,0
+DNOV.US,D,20220908,000000,32.8872,32.97,32.8346,32.94,238753,0
+DNOV.US,D,20220909,000000,32.9126,33.02,32.9126,33.01,126607,0
+DNOV.US,D,20220912,000000,32.97,33.0699,32.95,33.05,32442,0
+DNOV.US,D,20220913,000000,32.86,32.9037,32.8159,32.8267,16564,0
+DNOV.US,D,20220914,000000,32.79,32.86,32.79,32.8,18888,0
+DNOV.US,D,20220915,000000,32.8179,32.86,32.7701,32.78,11921,0
+DNOV.US,D,20220916,000000,32.73,32.79,32.69,32.7825,76403,0
+DNOV.US,D,20220919,000000,32.7721,32.86,32.7712,32.8306,21946,0
+DNOV.US,D,20220920,000000,32.78,32.85,32.7583,32.76,62569,0
+DNOV.US,D,20220921,000000,32.78,32.87,32.72,32.7511,195955,0
+DNOV.US,D,20220922,000000,32.69,32.7999,32.6686,32.7,44892,0
+DNOV.US,D,20220923,000000,32.65,32.674,32.55,32.61,82404,0
+DNOV.US,D,20220926,000000,32.61,32.67,32.54,32.57,56719,0
+DNOV.US,D,20220927,000000,32.615,32.655,32.51,32.53,25026,0
+DNOV.US,D,20220928,000000,32.52,32.69,32.52,32.66,21972,0
+DNOV.US,D,20220929,000000,32.61,32.62,32.51,32.57,15136,0
+DNOV.US,D,20220930,000000,32.56,32.6807,32.5,32.5,36066,0
+DNOV.US,D,20221003,000000,32.58,32.749,32.55,32.66,49521,0
+DNOV.US,D,20221004,000000,32.72,32.8122,32.72,32.77,23137,0
+DNOV.US,D,20221005,000000,32.72,32.87,32.72,32.84,68781,0
+DNOV.US,D,20221006,000000,32.7712,32.82,32.74,32.79,19052,0
+DNOV.US,D,20221007,000000,32.765,32.765,32.64,32.73,21656,0
+DNOV.US,D,20221010,000000,32.68,32.7,32.6,32.6633,28975,0
+DNOV.US,D,20221011,000000,32.615,32.703,32.56,32.61,100004,0
+DNOV.US,D,20221012,000000,32.66,32.66,32.5901,32.61,24985,0
+DNOV.US,D,20221013,000000,32.58,32.8,32.57,32.74,78511,0
+DNOV.US,D,20221014,000000,32.7674,32.7699,32.66,32.66,12723,0
+DNOV.US,D,20221017,000000,32.83,32.83,32.78,32.79,35478,0
+DNOV.US,D,20221018,000000,32.9,32.9,32.8,32.8603,8443,0
+DNOV.US,D,20221019,000000,32.845,32.9,32.8184,32.89,9414,0
+DNOV.US,D,20221020,000000,32.83,32.8535,32.82,32.8528,9277,0
+DNOV.US,D,20221021,000000,32.84,32.931,32.83,32.88,10609,0
+DNOV.US,D,20221024,000000,32.81,32.9407,32.81,32.91,409945,0
+DNOV.US,D,20221025,000000,32.93,32.9921,32.91,32.94,129320,0
+DNOV.US,D,20221026,000000,32.93,33,32.89,32.92,1356912,0
+DNOV.US,D,20221027,000000,32.96,33.013,32.93,32.95,105494,0
+DNOV.US,D,20221028,000000,32.9681,33.0042,32.92,32.97,12803,0
+DNOV.US,D,20221031,000000,32.9794,33.0399,32.95,32.97,15678,0
+DNOV.US,D,20221101,000000,32.98,33.0126,32.95,32.97,15229,0
+DNOV.US,D,20221102,000000,33.04,33.04,32.68,33.02,47584,0
+DNOV.US,D,20221103,000000,32.94,33.0014,32.94,32.96,11204,0
+DNOV.US,D,20221104,000000,33.01,33.0445,32.965,32.98,20039,0
+DNOV.US,D,20221107,000000,32.98,33.05,32.945,32.98,40942,0
+DNOV.US,D,20221108,000000,32.98,33.0675,32.97,32.98,109457,0
+DNOV.US,D,20221109,000000,33.025,33.03,32.95,32.97,80293,0
+DNOV.US,D,20221110,000000,33.045,33.045,32.98,33,307513,0
+DNOV.US,D,20221111,000000,33.03,33.0799,32.91,32.99,110470,0
+DNOV.US,D,20221114,000000,32.99,33.08,32.98,32.99,87272,0
+DNOV.US,D,20221115,000000,33.0489,33.0799,32.98,32.99,111381,0
+DNOV.US,D,20221116,000000,32.99,33.07,32.99,33.01,349509,0
+DNOV.US,D,20221117,000000,33.0199,33.07,32.35,33.07,979945,0
+DNOV.US,D,20221118,000000,33.045,33.12,32.9901,33.07,961618,0
+DNOV.US,D,20221121,000000,32.92,33.01,32.83,32.99,612425,0
+DNOV.US,D,20221122,000000,33.13,33.24,33.01,33.23,399952,0
+DNOV.US,D,20221123,000000,33.22,33.36,33.18,33.35,1027159,0
+DNOV.US,D,20221125,000000,33.38,33.38,33.2508,33.26,20208,0
+DNOV.US,D,20221128,000000,33.23,33.23,33.02,33.12,65166,0
+DNOV.US,D,20221129,000000,33.0496,33.12,32.9609,33.0941,173145,0
+DNOV.US,D,20221130,000000,33.0371,33.57,32.9823,33.57,116497,0
+DNOV.US,D,20221201,000000,33.52,33.64,33.472,33.53,320237,0
+DNOV.US,D,20221202,000000,33.42,33.6,33.3399,33.56,199406,0
+DNOV.US,D,20221205,000000,33.49,33.52,33.16,33.22,432597,0
+DNOV.US,D,20221206,000000,33.285,33.285,32.9701,33.02,108388,0
+DNOV.US,D,20221207,000000,33.08,33.1299,32.99,32.995,45493,0
+DNOV.US,D,20221208,000000,33.07,33.22,33.02,33.19,66955,0
+DNOV.US,D,20221209,000000,33.2,33.21,33.05,33.075,82672,0
+DNOV.US,D,20221212,000000,33.14,33.29,33.0826,33.29,65681,0
+DNOV.US,D,20221213,000000,33.78,33.78,33.295,33.39,47401,0
+DNOV.US,D,20221214,000000,33.32,33.55,33.1704,33.34,44885,0
+DNOV.US,D,20221215,000000,33.11,33.15,32.79,32.84,69965,0
+DNOV.US,D,20221216,000000,32.8,32.89,32.5901,32.75,587672,0
+DNOV.US,D,20221219,000000,32.6601,32.7,32.51,32.63,87107,0
+DNOV.US,D,20221220,000000,32.485,32.65,32.485,32.55,247915,0
+DNOV.US,D,20221221,000000,32.755,32.9,32.755,32.87,813501,0
+DNOV.US,D,20221222,000000,32.606,32.625,32.35,32.59,65520,0
+DNOV.US,D,20221223,000000,32.4985,32.75,32.4985,32.74,18126,0
+DNOV.US,D,20221227,000000,32.75,32.75,32.59,32.7,13156,0
+DNOV.US,D,20221228,000000,32.7,32.7,32.41,32.41,29922,0
+DNOV.US,D,20221229,000000,32.62,32.81,32.62,32.76,310906,0
+DNOV.US,D,20221230,000000,32.72,32.75,32.536,32.67,81500,0
+DNOV.US,D,20230103,000000,32.5921,32.7096,32.5525,32.68,100171,0
+DNOV.US,D,20230104,000000,32.6822,32.853,32.6,32.7264,22348,0
+DNOV.US,D,20230105,000000,32.7,32.7,32.51,32.56,67246,0
+DNOV.US,D,20230106,000000,32.6038,33.04,32.6038,32.93,35608,0
+DNOV.US,D,20230109,000000,33.12,33.165,32.935,32.98,16692,0
+DNOV.US,D,20230110,000000,32.9581,33.07,32.94,33.07,44134,0
+DNOV.US,D,20230111,000000,33.1881,33.29,33.1509,33.29,28430,0
+DNOV.US,D,20230112,000000,33.355,33.43,33.2715,33.35,19778,0
+DNOV.US,D,20230113,000000,33.3,33.47,33.22,33.45,13759,0
+DNOV.US,D,20230117,000000,33.42,33.5,33.42,33.43,30125,0
+DNOV.US,D,20230118,000000,33.61,33.62,33.17,33.17,24476,0
+DNOV.US,D,20230119,000000,33.0645,33.1899,33.0001,33.04,14370,0
+DNOV.US,D,20230120,000000,33.21,33.4599,33.15,33.4317,6810,0
+DNOV.US,D,20230123,000000,33.6,33.73,33.55,33.68,54229,0
+DNOV.US,D,20230124,000000,33.66,33.67,33.51,33.6,119472,0
+DNOV.US,D,20230125,000000,33.425,33.66,33.26,33.6,193814,0
+DNOV.US,D,20230126,000000,33.7401,33.83,33.63,33.83,48455,0
+DNOV.US,D,20230127,000000,33.8801,33.975,33.8301,33.87,18875,0
+DNOV.US,D,20230130,000000,33.84,33.84,33.63,33.69,24701,0
+DNOV.US,D,20230131,000000,33.72,33.92,33.69,33.92,22707,0
+DNOV.US,D,20230201,000000,33.97,34.29,33.8246,34.14,26101,0
+DNOV.US,D,20230202,000000,34.34,34.43,34.27,34.4,148774,0
+DNOV.US,D,20230203,000000,34.28,34.4,34.16,34.19,21606,0
+DNOV.US,D,20230206,000000,34.0379,34.13,34.0379,34.12,10896,0
+DNOV.US,D,20230207,000000,34.0401,34.35,34.0372,34.31,9175,0
+DNOV.US,D,20230208,000000,34.22,34.22,34.07,34.11,21168,0
+DNOV.US,D,20230209,000000,34.23,34.24,33.88,33.93,66242,0
+DNOV.US,D,20230210,000000,33.94,33.9909,33.89,33.9909,15808,0
+DNOV.US,D,20230213,000000,34.1104,34.19,34.09,34.17,13693,0
+DNOV.US,D,20230214,000000,34.0895,34.298,34.02,34.18,19571,0
+DNOV.US,D,20230215,000000,34.115,34.24,34.07,34.24,15248,0
+DNOV.US,D,20230216,000000,33.98,34.213,33.98,34.0187,20709,0
+DNOV.US,D,20230217,000000,33.85,33.98,33.8,33.965,139166,0
+DNOV.US,D,20230221,000000,33.82,33.82,33.55,33.58,37129,0
+DNOV.US,D,20230222,000000,33.55,33.6332,33.48,33.53,16062,0
+DNOV.US,D,20230223,000000,33.67,33.7,33.4101,33.63,23269,0
+DNOV.US,D,20230224,000000,33.325,33.41,33.2711,33.41,30218,0
+DNOV.US,D,20230227,000000,33.58,33.655,33.46,33.54,10439,0
+DNOV.US,D,20230228,000000,33.5064,33.6,33.4402,33.51,8826,0
+DNOV.US,D,20230301,000000,33.3475,33.45,33.3,33.34,20213,0
+DNOV.US,D,20230302,000000,33.21,33.535,33.21,33.47,20643,0
+DNOV.US,D,20230303,000000,33.63,33.82,33.63,33.8,7289,0
+DNOV.US,D,20230306,000000,33.902,33.9577,33.81,33.8361,6371,0
+DNOV.US,D,20230307,000000,33.7,33.74,33.4709,33.48,17304,0
+DNOV.US,D,20230308,000000,33.5147,33.53,33.4,33.5151,7458,0
+DNOV.US,D,20230309,000000,33.52,33.55,33.1301,33.21,13988,0
+DNOV.US,D,20230310,000000,33.07,33.245,32.87,32.9066,6963,0
+DNOV.US,D,20230313,000000,32.8,33.12,32.7178,32.9775,9098,0
+DNOV.US,D,20230314,000000,33.1855,33.309,33.09,33.2388,16147,0
+DNOV.US,D,20230315,000000,33.05,33.16,32.95,33.1075,15661,0
+DNOV.US,D,20230316,000000,33.09,33.49,33.09,33.48,36325,0
+DNOV.US,D,20230317,000000,33.34,33.49,33.21,33.2978,12707,0
+DNOV.US,D,20230320,000000,33.361,33.48,33.3054,33.4486,60691,0
+DNOV.US,D,20230321,000000,33.65,33.74,33.51,33.68,26483,0
+DNOV.US,D,20230322,000000,33.8,33.8645,33.4315,33.4315,11818,0
+DNOV.US,D,20230323,000000,33.6,33.76,33.35,33.4666,15540,0
+DNOV.US,D,20230324,000000,33.32,33.54,33.31,33.5281,73427,0
+DNOV.US,D,20230327,000000,33.66,33.69,33.5519,33.5869,14424,0
+DNOV.US,D,20230328,000000,33.6,33.6,33.44,33.5327,95878,0
+DNOV.US,D,20230329,000000,33.717,33.79,33.695,33.77,96033,0
+DNOV.US,D,20230330,000000,33.88,33.946,33.83,33.9267,34240,0
+DNOV.US,D,20230331,000000,33.98,34.27,33.98,34.27,33438,0
+DNOV.US,D,20230403,000000,34.15,34.36,34.15,34.36,15553,0
+DNOV.US,D,20230404,000000,34.2701,34.2701,34.14,34.205,13608,0
+DNOV.US,D,20230405,000000,34.14,34.19,34.0801,34.1624,10538,0
+DNOV.US,D,20230406,000000,34.1,34.25,34.09,34.2267,3912,0
+DNOV.US,D,20230410,000000,34.07,34.249,34.062,34.2402,35127,0
+DNOV.US,D,20230411,000000,34.23,34.36,34.23,34.2639,105976,0
+DNOV.US,D,20230412,000000,34.34,34.34,34.1668,34.1668,44387,0
+DNOV.US,D,20230413,000000,34.21,34.4459,34.21,34.4459,15588,0
+DNOV.US,D,20230414,000000,34.3101,34.4103,34.2801,34.4103,724808,0
+DNOV.US,D,20230417,000000,34.39,34.45,34.33,34.45,28879,0
+DNOV.US,D,20230418,000000,34.56,34.56,34.44,34.5076,22539,0
+DNOV.US,D,20230419,000000,34.43,34.52,34.4101,34.5011,7927,0
+DNOV.US,D,20230420,000000,34.34,34.4727,34.31,34.3668,6753,0
+DNOV.US,D,20230421,000000,34.416,34.44,34.3401,34.4155,26903,0
+DNOV.US,D,20230424,000000,34.4,34.475,34.3301,34.4477,27152,0
+DNOV.US,D,20230425,000000,34.32,34.3482,34.1265,34.1287,20325,0
+DNOV.US,D,20230426,000000,34.1,34.17,34.02,34.03,26531,0
+DNOV.US,D,20230427,000000,34.14,34.4253,34.12,34.4253,221237,0
+DNOV.US,D,20230428,000000,34.41,34.6107,34.41,34.6107,8486,0
+DNOV.US,D,20230501,000000,34.61,34.69,34.5866,34.6268,12169,0
+DNOV.US,D,20230502,000000,34.52,34.52,34.24,34.35,22207,0
+DNOV.US,D,20230503,000000,34.44,34.45,34.2324,34.2324,21592,0
+DNOV.US,D,20230504,000000,34.09,34.1,34.0301,34.0622,6090,0
+DNOV.US,D,20230505,000000,34.34,34.48,34.34,34.4614,7531,0
+DNOV.US,D,20230508,000000,34.4322,34.475,34.4,34.4601,5196,0
+DNOV.US,D,20230509,000000,34.31,34.41,34.31,34.378,26195,0
+DNOV.US,D,20230510,000000,34.47,34.515,34.32,34.4971,13978,0
+DNOV.US,D,20230511,000000,34.3726,34.49,34.33,34.45,6866,0
+DNOV.US,D,20230512,000000,34.46,34.4724,34.32,34.4226,9224,0
+DNOV.US,D,20230515,000000,34.44,34.5,34.3801,34.4713,7608,0
+DNOV.US,D,20230516,000000,34.4151,34.46,34.33,34.33,53788,0
+DNOV.US,D,20230517,000000,34.37,34.61,34.3661,34.6,24174,0
+DNOV.US,D,20230518,000000,34.56,34.8,34.56,34.8,19323,0
+DNOV.US,D,20230519,000000,34.77,34.84,34.7505,34.77,8525,0
+DNOV.US,D,20230522,000000,34.8,34.8741,34.78,34.78,18624,0
+DNOV.US,D,20230523,000000,34.75,34.75,34.54,34.54,17665,0
+DNOV.US,D,20230524,000000,34.42,34.44,34.34,34.35,9056,0
+DNOV.US,D,20230525,000000,34.51,34.64,34.44,34.55,29742,0
+DNOV.US,D,20230526,000000,34.59,34.9132,34.59,34.86,28482,0
+DNOV.US,D,20230530,000000,35.045,35.045,34.8114,34.88,18419,0
+DNOV.US,D,20230531,000000,34.6541,34.81,34.6541,34.72,14221,0
+DNOV.US,D,20230601,000000,34.685,35.02,34.685,34.96,24531,0
+DNOV.US,D,20230602,000000,35.13,35.3357,35.13,35.3357,9745,0
+DNOV.US,D,20230605,000000,35.33,35.37,35.28,35.31,1982,0
+DNOV.US,D,20230606,000000,35.23,35.35,35.23,35.32,33379,0
+DNOV.US,D,20230607,000000,35.34,35.34,35.2113,35.23,17964,0
+DNOV.US,D,20230608,000000,35.26,35.408,35.26,35.408,3476,0
+DNOV.US,D,20230609,000000,35.495,35.52,35.44,35.44,10142,0
+DNOV.US,D,20230612,000000,35.44,35.6293,35.44,35.6293,23285,0
+DNOV.US,D,20230613,000000,35.7956,35.8144,35.74,35.7954,11342,0
+DNOV.US,D,20230614,000000,35.84,35.94,35.68,35.81,10433,0
+DNOV.US,D,20230615,000000,35.935,36.1,35.935,36.05,9330,0
+DNOV.US,D,20230616,000000,36.08,36.16,36.0187,36.0187,29894,0
+DNOV.US,D,20230620,000000,35.88,35.97,35.8177,35.9,11206,0
+DNOV.US,D,20230621,000000,35.87,35.895,35.7803,35.82,11285,0
+DNOV.US,D,20230622,000000,35.86,35.95,35.83,35.91,9002,0
+DNOV.US,D,20230623,000000,35.72,35.87,35.72,35.78,9708,0
+DNOV.US,D,20230626,000000,35.765,35.7688,35.6999,35.6999,1842,0
+DNOV.US,D,20230627,000000,35.75,35.97,35.7411,35.92,8399,0
+DNOV.US,D,20230628,000000,35.86,35.98,35.86,35.93,20881,0
+DNOV.US,D,20230629,000000,35.92,36.04,35.92,36.04,16806,0
+DNOV.US,D,20230630,000000,36.2,36.352,36.2,36.3,13301,0
+DNOV.US,D,20230703,000000,36.31,36.34,36.301,36.33,11017,0
+DNOV.US,D,20230705,000000,36.2968,36.3299,36.26,36.29,17776,0
+DNOV.US,D,20230706,000000,36.09,36.16,36.01,36.12,11978,0
+DNOV.US,D,20230707,000000,35.79,36.265,35.79,36.11,16863,0
+DNOV.US,D,20230710,000000,36.1104,36.16,36.09,36.13,2654,0
+DNOV.US,D,20230711,000000,36.18,36.3109,36.18,36.29,18525,0
+DNOV.US,D,20230712,000000,36.46,36.6,36.45,36.47,18556,0
+DNOV.US,D,20230713,000000,36.61,36.655,36.5401,36.6496,5441,0
+DNOV.US,D,20230714,000000,36.65,36.68,36.5801,36.6245,11975,0
+DNOV.US,D,20230717,000000,36.7084,36.73,36.64,36.67,59616,0
+DNOV.US,D,20230718,000000,36.66,36.85,36.66,36.81,106874,0
+DNOV.US,D,20230719,000000,36.9,36.91,36.82,36.8398,7977,0
+DNOV.US,D,20230720,000000,36.87,36.87,36.7,36.72,20660,0
+DNOV.US,D,20230721,000000,36.8,36.81,36.74,36.75,11773,0
+DNOV.US,D,20230724,000000,36.855,36.885,36.77,36.82,24852,0
+DNOV.US,D,20230725,000000,36.875,36.9223,36.84,36.9102,17690,0
+DNOV.US,D,20230726,000000,36.82,36.975,36.82,36.9036,20734,0
+DNOV.US,D,20230727,000000,37.035,37.04,36.76,36.76,123901,0
+DNOV.US,D,20230728,000000,36.9,36.995,36.9,36.995,5828,0
+DNOV.US,D,20230731,000000,36.96,36.9858,36.93,36.9858,13718,0
+DNOV.US,D,20230801,000000,36.94,36.9636,36.89,36.9636,10270,0
+DNOV.US,D,20230802,000000,36.81,36.81,36.621,36.6917,11177,0
+DNOV.US,D,20230803,000000,36.58,36.69,36.55,36.6563,11468,0
+DNOV.US,D,20230804,000000,36.72,36.8,36.52,36.5407,35365,0
+DNOV.US,D,20230807,000000,36.63,36.7554,36.6129,36.7554,19922,0
+DNOV.US,D,20230808,000000,36.474,36.65,36.45,36.63,13523,0
+DNOV.US,D,20230809,000000,36.54,36.63,36.461,36.5354,15721,0
+DNOV.US,D,20230810,000000,36.71,36.76,36.51,36.5403,43082,0
+DNOV.US,D,20230811,000000,36.39,36.54,36.39,36.5265,11032,0
+DNOV.US,D,20230814,000000,36.55,36.655,36.55,36.6531,20047,0
+DNOV.US,D,20230815,000000,36.54,36.54,36.3307,36.412,32575,0
+DNOV.US,D,20230816,000000,36.33,36.43,36.21,36.228,11653,0
+DNOV.US,D,20230817,000000,36.22,36.23,35.99,36.02,9668,0
+DNOV.US,D,20230818,000000,35.79,36.0594,35.79,36,17726,0
+DNOV.US,D,20230821,000000,36.13,36.2182,35.9501,36.2129,9266,0
+DNOV.US,D,20230822,000000,36.25,36.25,36.09,36.119,19408,0
+DNOV.US,D,20230823,000000,36.16,36.4342,36.16,36.3881,30454,0
+DNOV.US,D,20230824,000000,36.5,36.51,36.09,36.09,14551,0
+DNOV.US,D,20230825,000000,36.22,36.28,35.9701,36.2527,30541,0
+DNOV.US,D,20230828,000000,36.37,36.43,36.325,36.4,5631,0
+DNOV.US,D,20230829,000000,36.35,36.7841,36.35,36.7711,9121,0
+DNOV.US,D,20230830,000000,36.905,36.905,36.82,36.8697,17894,0
+DNOV.US,D,20230831,000000,36.88,36.97,36.86,36.8925,5523,0
+DNOV.US,D,20230901,000000,36.94,37,36.85,36.927,3641,0
+DNOV.US,D,20230905,000000,36.88,36.9251,36.82,36.8486,3296,0
+DNOV.US,D,20230906,000000,36.79,36.79,36.52,36.6734,28410,0
+DNOV.US,D,20230907,000000,36.48,36.63,36.47,36.6173,20665,0
+DNOV.US,D,20230908,000000,36.66,36.74,36.6,36.6378,11313,0
+DNOV.US,D,20230911,000000,36.75,36.82,36.73,36.8124,8079,0
+DNOV.US,D,20230912,000000,36.7498,36.82,36.67,36.6898,22266,0
+DNOV.US,D,20230913,000000,36.67,36.78,36.67,36.73,163111,0
+DNOV.US,D,20230914,000000,36.84,37.01,36.84,36.9682,4250,0
+DNOV.US,D,20230915,000000,36.8,36.8,36.625,36.65,7465,0
+DNOV.US,D,20230918,000000,36.6791,36.73,36.66,36.66,4899,0
+DNOV.US,D,20230919,000000,36.67,36.67,36.4304,36.6075,14831,0
+DNOV.US,D,20230920,000000,36.7294,36.7294,36.37,36.3727,18547,0
+DNOV.US,D,20230921,000000,36.04,36.05,35.8484,35.8484,48299,0
+DNOV.US,D,20230922,000000,35.86,36.01,35.74,35.74,3618,0
+DNOV.US,D,20230925,000000,35.64,35.85,35.64,35.85,4503,0
+DNOV.US,D,20230926,000000,35.5121,35.53,35.37,35.4,10660,0
+DNOV.US,D,20230927,000000,35.42,35.4864,35.31,35.38,16455,0
+DNOV.US,D,20230928,000000,35.38,35.6437,35.36,35.5848,13648,0
+DNOV.US,D,20230929,000000,35.73,35.785,35.43,35.48,45943,0
+DNOV.US,D,20231002,000000,35.54,35.54,35.32,35.4864,7530,0
+DNOV.US,D,20231003,000000,35.4,35.4,34.96,35.0319,14623,0
+DNOV.US,D,20231004,000000,35.0719,35.3366,34.99,35.3366,4868,0
+DNOV.US,D,20231005,000000,35.027,35.305,35.027,35.2653,17608,0
+DNOV.US,D,20231006,000000,35.1,35.74,35.1,35.6833,15716,0
+DNOV.US,D,20231009,000000,35.54,35.9023,35.54,35.8686,14591,0
+DNOV.US,D,20231010,000000,36.05,36.21,36.0114,36.0114,10747,0
+DNOV.US,D,20231011,000000,36.11,36.16,35.95,36.16,10763,0
+DNOV.US,D,20231012,000000,36.16,36.23,35.82,35.994,3481,0
+DNOV.US,D,20231013,000000,35.91,35.91,35.7701,35.8252,1251,0
+DNOV.US,D,20231016,000000,36.204,36.26,36.1565,36.24,67362,0
+DNOV.US,D,20231017,000000,36.05,36.3099,36.05,36.1776,3934,0
+DNOV.US,D,20231018,000000,36.03,36.03,35.7295,35.7295,25036,0
+DNOV.US,D,20231019,000000,35.73,35.76,35.4,35.43,2868,0
+DNOV.US,D,20231020,000000,35.1101,35.2286,34.99,35.0305,9894,0
+DNOV.US,D,20231023,000000,34.75,35.17,34.75,34.9364,4070,0
+DNOV.US,D,20231024,000000,35.17,35.26,34.992,35.249,325255,0
+DNOV.US,D,20231025,000000,34.92,35.01,34.6513,34.6892,837746,0
+DNOV.US,D,20231026,000000,34.482,34.4919,34.2876,34.2876,9475,0
+DNOV.US,D,20231027,000000,34.37,34.37,34.03,34.08,10433,0
+DNOV.US,D,20231030,000000,34.4663,34.53,34.25,34.5007,9781,0
+DNOV.US,D,20231031,000000,34.49,34.715,34.49,34.7134,30854,0
+DNOV.US,D,20231101,000000,34.9996,35.0835,34.78,35.0835,5011,0
+DNOV.US,D,20231102,000000,35.4002,35.75,35.4002,35.75,10583,0
+DNOV.US,D,20231103,000000,35.87,36.16,35.87,36.0762,14071,0
+DNOV.US,D,20231106,000000,36.1406,36.1599,35.96,36.1004,18387,0
+DNOV.US,D,20231107,000000,36.1623,36.28,36.1601,36.2129,12505,0
+DNOV.US,D,20231108,000000,36.22,36.2804,36.11,36.24,6485,0
+DNOV.US,D,20231109,000000,36.31,36.31,35.905,35.95,5300,0
+DNOV.US,D,20231110,000000,36.06,36.5369,36.06,36.5369,8649,0
+DNOV.US,D,20231113,000000,36.37,36.59,36.36,36.515,15692,0
+DNOV.US,D,20231114,000000,37.2101,37.2899,37.16,37.2007,31156,0
+DNOV.US,D,20231115,000000,37.27,37.4308,37.23,37.24,26887,0
+DNOV.US,D,20231116,000000,37.26,37.3999,37.2,37.3,377953,0
+DNOV.US,D,20231117,000000,37.3692,37.44,37.2501,37.34,288893,0
+DNOV.US,D,20231120,000000,37.51,37.6185,37.4085,37.58,166417,0
+DNOV.US,D,20231121,000000,37.55,37.56,37.4,37.54,497063,0
+DNOV.US,D,20231122,000000,37.65,37.65,37.55,37.57,435476,0
+DNOV.US,D,20231124,000000,37.62,37.65,37.5618,37.65,42408,0
+DNOV.US,D,20231127,000000,37.54,37.64,37.54,37.573,60745,0
+DNOV.US,D,20231128,000000,37.62,37.7,37.542,37.6,46787,0
+DNOV.US,D,20231129,000000,37.7,37.745,37.5901,37.6157,69573,0
+DNOV.US,D,20231130,000000,37.59,37.6815,37.5501,37.6815,40579,0
+DNOV.US,D,20231201,000000,37.68,37.89,37.661,37.86,199691,0
+DNOV.US,D,20231204,000000,37.64,37.74,37.5701,37.7181,36824,0
+DNOV.US,D,20231205,000000,37.7,37.77,37.639,37.69,46740,0
+DNOV.US,D,20231206,000000,37.79,37.79,37.65,37.67,38428,0
+DNOV.US,D,20231207,000000,37.76,37.84,37.75,37.8,24456,0
+DNOV.US,D,20231208,000000,37.8,37.93,37.76,37.9002,28152,0
+DNOV.US,D,20231211,000000,37.82,38,37.82,38,23398,0
+DNOV.US,D,20231212,000000,37.93,38.1,37.93,38.1,45578,0
+DNOV.US,D,20231213,000000,38.09,38.409,38.078,38.3649,29653,0
+DNOV.US,D,20231214,000000,38.42,38.4999,38.31,38.45,36306,0
+DNOV.US,D,20231215,000000,38.45,38.4899,38.35,38.47,30651,0
+DNOV.US,D,20231218,000000,38.53,38.56,38.46,38.54,396267,0
+DNOV.US,D,20231219,000000,38.51,38.61,38.51,38.5816,28554,0
+DNOV.US,D,20231220,000000,38.58,38.66,38.3456,38.3456,21008,0
+DNOV.US,D,20231221,000000,38.47,38.4794,38.36,38.471,39055,0
+DNOV.US,D,20231222,000000,38.5952,38.6,38.48,38.5598,3209,0
+DNOV.US,D,20231226,000000,38.55,38.66,38.55,38.6452,6411,0
+DNOV.US,D,20231227,000000,38.68,38.7,38.6,38.6619,7448,0
+DNOV.US,D,20231228,000000,38.74,38.75,38.68,38.71,20142,0
+DNOV.US,D,20231229,000000,38.71,38.74,38.55,38.7199,20091,0
+DNOV.US,D,20240102,000000,38.52,38.61,38.49,38.56,14948,0
+DNOV.US,D,20240103,000000,38.43,38.49,38.3882,38.3882,22520,0
+DNOV.US,D,20240104,000000,38.425,38.45,38.35,38.36,5824,0
+DNOV.US,D,20240105,000000,38.31,38.438,38.3,38.3922,13417,0
+DNOV.US,D,20240108,000000,38.47,38.6537,38.47,38.6537,3505,0
+DNOV.US,D,20240109,000000,38.57,38.6804,38.55,38.6416,3363,0
+DNOV.US,D,20240110,000000,38.6782,38.79,38.67,38.79,5542,0
+DNOV.US,D,20240111,000000,38.6776,38.7631,38.6776,38.7631,5972,0
+DNOV.US,D,20240112,000000,38.88,38.88,38.7429,38.84,2384,0
+DNOV.US,D,20240116,000000,38.69,38.76,38.66,38.6974,13624,0
+DNOV.US,D,20240117,000000,38.5607,38.5943,38.53,38.5943,16667,0
+DNOV.US,D,20240118,000000,38.6301,38.7905,38.6301,38.7905,5945,0
+DNOV.US,D,20240119,000000,38.835,39.05,38.835,39.0292,5273,0
+DNOV.US,D,20240122,000000,39.1,39.11,39.03,39.11,12518,0
+DNOV.US,D,20240123,000000,39.06,39.14,39.05,39.13,8839,0
+DNOV.US,D,20240124,000000,39.19,39.28,39.1577,39.1577,10268,0
+DNOV.US,D,20240125,000000,39.18,39.2544,39.15,39.2271,7079,0
+DNOV.US,D,20240126,000000,39.23,39.25,39.19,39.19,8663,0
+DNOV.US,D,20240129,000000,39.22,39.35,39.1901,39.3375,17088,0
+DNOV.US,D,20240130,000000,39.37,39.37,39.21,39.3,121632,0
+DNOV.US,D,20240131,000000,39.1501,39.205,39.02,39.02,8459,0
+DNOV.US,D,20240201,000000,38.97,39.26,38.97,39.24,9450,0
+DNOV.US,D,20240202,000000,39.27,39.48,39.27,39.444,7886,0
+DNOV.US,D,20240205,000000,39.31,39.42,39.31,39.37,2691,0
+DNOV.US,D,20240206,000000,39.41,39.41,39.35,39.4,28426,0
+DNOV.US,D,20240207,000000,39.52,39.59,39.5101,39.5604,19308,0
+DNOV.US,D,20240208,000000,39.56,39.59,39.53,39.5609,3006,0
+DNOV.US,D,20240209,000000,39.594,39.66,39.594,39.6502,18117,0
+DNOV.US,D,20240212,000000,39.66,39.71,39.6,39.6,7706,0
+DNOV.US,D,20240213,000000,39.36,39.4414,39.3101,39.3841,12168,0
+DNOV.US,D,20240214,000000,39.526,39.5652,39.45,39.5652,12271,0
+DNOV.US,D,20240215,000000,39.58,39.68,39.5401,39.68,35763,0
+DNOV.US,D,20240216,000000,39.69,39.69,39.5816,39.5942,9152,0
+DNOV.US,D,20240220,000000,39.58,39.58,39.4593,39.4918,27328,0
+DNOV.US,D,20240221,000000,39.48,39.5399,39.4108,39.5399,8171,0
+DNOV.US,D,20240222,000000,39.75,39.87,39.73,39.81,20141,0
+DNOV.US,D,20240223,000000,39.9,39.9,39.8161,39.84,11713,0
+DNOV.US,D,20240226,000000,39.84,39.87,39.7801,39.8,14197,0
+DNOV.US,D,20240227,000000,39.788,39.86,39.7703,39.8502,6972,0
+DNOV.US,D,20240228,000000,39.77,39.86,39.77,39.8141,9934,0
+DNOV.US,D,20240229,000000,39.84,39.909,39.8001,39.909,17868,0
+DNOV.US,D,20240301,000000,39.89,40.0043,39.89,39.98,6206,0
+DNOV.US,D,20240304,000000,39.94,40.02,39.94,39.95,13456,0
+DNOV.US,D,20240305,000000,39.89,39.89,39.7672,39.8264,9105,0
+DNOV.US,D,20240306,000000,39.86,39.9451,39.86,39.911,4203,0
+DNOV.US,D,20240307,000000,40.04,40.045,40,40.0411,2818,0
+DNOV.US,D,20240308,000000,40.03,40.18,39.9001,39.9699,7623,0
+DNOV.US,D,20240311,000000,39.8549,39.955,39.8549,39.9391,24615,0
+DNOV.US,D,20240312,000000,40,40.08,39.98,40.03,10885,0
+DNOV.US,D,20240313,000000,40.02,40.094,40.02,40.06,16519,0
+DNOV.US,D,20240314,000000,40.04,40.0542,39.96,40,98138,0
+DNOV.US,D,20240315,000000,39.94,39.95,39.9,39.9101,31779,0
+DNOV.US,D,20240318,000000,40.07,40.105,40.03,40.0472,29547,0
+DNOV.US,D,20240319,000000,40.004,40.1433,39.98,40.1433,16681,0
+DNOV.US,D,20240320,000000,40.14,40.2522,40.12,40.2522,13721,0
+DNOV.US,D,20240321,000000,40.31,40.3399,40.28,40.3095,27881,0
+DNOV.US,D,20240322,000000,40.3148,40.3148,40.2701,40.3143,5398,0
+DNOV.US,D,20240325,000000,40.26,40.3089,40.26,40.2716,4267,0
+DNOV.US,D,20240326,000000,40.28,40.31,40.24,40.24,5801,0
+DNOV.US,D,20240327,000000,40.27,40.33,40.2601,40.33,8995,0
+DNOV.US,D,20240328,000000,40.38,40.3943,40.351,40.3943,4371,0
+DNOV.US,D,20240401,000000,40.37,40.4,40.31,40.375,130305,0
+DNOV.US,D,20240402,000000,40.19,40.2518,40.18,40.24,29602,0
+DNOV.US,D,20240403,000000,40.26,40.34,40.22,40.32,30773,0
+DNOV.US,D,20240404,000000,40.3401,40.4,40.0914,40.11,10093,0
+DNOV.US,D,20240405,000000,40.2677,40.33,40.23,40.23,2944,0
+DNOV.US,D,20240408,000000,40.28,40.3299,40.25,40.28,7811,0
+DNOV.US,D,20240409,000000,40.269,40.27,40.24,40.27,2663,0
+DNOV.US,D,20240410,000000,40.15,40.175,40.09,40.15,3931,0
+DNOV.US,D,20240411,000000,40.18,40.2776,40.12,40.25,2869,0
+DNOV.US,D,20240412,000000,40.15,40.15,39.98,40.02,4612,0
+DNOV.US,D,20240415,000000,40.16,40.185,39.83,39.8716,12398,0
+DNOV.US,D,20240416,000000,39.81,39.88,39.81,39.8702,1346,0
+DNOV.US,D,20240417,000000,39.98,39.98,39.77,39.77,1643,0
+DNOV.US,D,20240418,000000,39.89,39.89,39.7201,39.7438,806,0
+DNOV.US,D,20240419,000000,39.75,39.77,39.56,39.56,4835,0
+DNOV.US,D,20240422,000000,39.7211,39.8851,39.65,39.7909,12140,0
+DNOV.US,D,20240423,000000,39.9125,40.0599,39.9125,40.0163,1947,0
+DNOV.US,D,20240424,000000,40.03,40.05,39.93,40.05,34535,0
+DNOV.US,D,20240425,000000,39.76,39.98,39.76,39.9726,2907,0
+DNOV.US,D,20240426,000000,40.1518,40.1837,40.15,40.16,8903,0
+DNOV.US,D,20240429,000000,40.22,40.23,40.14,40.1955,2962,0
+DNOV.US,D,20240430,000000,40.16,40.16,39.9805,39.9805,7570,0
+DNOV.US,D,20240501,000000,39.91,40.09,39.88,39.9147,1464,0
+DNOV.US,D,20240502,000000,39.87,40.085,39.87,40.02,4327,0
+DNOV.US,D,20240503,000000,40.24,40.31,40.21,40.29,6557,0
+DNOV.US,D,20240506,000000,40.35,40.4602,40.34,40.4602,7070,0
+DNOV.US,D,20240507,000000,40.46,40.5699,40.46,40.5095,7394,0
+DNOV.US,D,20240508,000000,40.42,40.51,40.42,40.51,2041,0
+DNOV.US,D,20240509,000000,40.49,40.61,40.49,40.5805,3678,0
+DNOV.US,D,20240510,000000,40.63,40.6586,40.6,40.6586,2122,0
+DNOV.US,D,20240513,000000,40.655,40.66,40.62,40.6309,1609,0
+DNOV.US,D,20240514,000000,40.64,40.7246,40.63,40.7246,17712,0
+DNOV.US,D,20240515,000000,40.74,40.88,40.74,40.87,50198,0
+DNOV.US,D,20240516,000000,40.85,40.94,40.85,40.8854,66533,0
+DNOV.US,D,20240517,000000,40.86,40.94,40.85,40.9148,15796,0
+DNOV.US,D,20240520,000000,40.9772,40.9772,40.9346,40.9346,1504,0
+DNOV.US,D,20240521,000000,40.88,40.9789,40.88,40.9789,5070,0
+DNOV.US,D,20240522,000000,40.98,41,40.9,40.9357,10307,0
+DNOV.US,D,20240523,000000,40.915,40.915,40.8207,40.8676,2305,0
+DNOV.US,D,20240524,000000,40.9,41.01,40.9,40.9804,8725,0
+DNOV.US,D,20240528,000000,40.97,41,40.966,40.966,3248,0
+DNOV.US,D,20240529,000000,40.88,40.95,40.88,40.9002,4919,0
+DNOV.US,D,20240530,000000,40.83,40.91,40.8,40.8334,7502,0
+DNOV.US,D,20240531,000000,40.85,40.95,40.73,40.95,9702,0
+DNOV.US,D,20240603,000000,40.98,41,40.86,40.9656,16938,0
+DNOV.US,D,20240604,000000,41.1599,41.1599,40.9,40.9784,1887,0
+DNOV.US,D,20240605,000000,41.02,41.14,40.99,41.14,5773,0
+DNOV.US,D,20240606,000000,41.12,41.1273,41.0883,41.1273,621,0
+DNOV.US,D,20240607,000000,41.15,41.17,41.12,41.1345,5171,0
+DNOV.US,D,20240610,000000,41.0901,41.18,41.0901,41.1601,5550,0
+DNOV.US,D,20240611,000000,41.11,41.2099,41.1,41.1838,4898,0
+DNOV.US,D,20240612,000000,41.2992,41.32,41.23,41.3118,33383,0
+DNOV.US,D,20240613,000000,41.29,41.3212,41.25,41.3212,4610,0
+DNOV.US,D,20240614,000000,41.3199,41.3199,41.24,41.2939,4207,0
+DNOV.US,D,20240617,000000,41.25,41.4,41.25,41.3102,13324,0
+DNOV.US,D,20240618,000000,41.35,41.4,41.33,41.4,27941,0
+DNOV.US,D,20240620,000000,41.35,41.3999,41.3006,41.352,24796,0
+DNOV.US,D,20240621,000000,41.345,41.38,41.33,41.3522,11904,0
+DNOV.US,D,20240624,000000,41.3,41.41,41.3,41.3499,25708,0
+DNOV.US,D,20240625,000000,41.39,41.39,41.3305,41.37,23634,0
+DNOV.US,D,20240626,000000,41.37,41.4054,41.35,41.3801,1836,0
+DNOV.US,D,20240627,000000,41.42,41.42,41.38,41.42,28121,0
+DNOV.US,D,20240628,000000,41.5099,41.5099,41.4,41.4203,16062,0
+DNOV.US,D,20240701,000000,41.45,41.47,41.3713,41.4691,22517,0
+DNOV.US,D,20240702,000000,41.46,41.505,41.44,41.505,8513,0
+DNOV.US,D,20240703,000000,41.51,41.5539,41.51,41.53,4331,0
+DNOV.US,D,20240705,000000,41.54,41.5999,41.54,41.5777,2352,0
+DNOV.US,D,20240708,000000,41.6069,41.61,41.58,41.59,2080,0
+DNOV.US,D,20240709,000000,41.6999,41.6999,41.6,41.615,3788,0
+DNOV.US,D,20240710,000000,41.635,41.69,41.6001,41.685,150776,0
+DNOV.US,D,20240711,000000,41.63,41.65,41.61,41.65,3773,0
+DNOV.US,D,20240712,000000,41.64,41.74,41.64,41.7052,7956,0
+DNOV.US,D,20240715,000000,41.7,41.725,41.69,41.723,77422,0
+DNOV.US,D,20240716,000000,41.71,41.755,41.71,41.755,2858,0
+DNOV.US,D,20240717,000000,41.76,41.76,41.63,41.67,15395,0
+DNOV.US,D,20240718,000000,41.63,41.63,41.5,41.57,175977,0
+DNOV.US,D,20240719,000000,41.56,41.5832,41.522,41.54,81316,0
+DNOV.US,D,20240722,000000,41.63,41.6799,41.63,41.674,3233,0
+DNOV.US,D,20240723,000000,41.6816,41.6816,41.67,41.676,868,0
+DNOV.US,D,20240724,000000,41.53,41.5332,41.42,41.4503,3976,0
+DNOV.US,D,20240725,000000,41.38,41.4193,41.38,41.4193,260,0
+DNOV.US,D,20240726,000000,41.5,41.5441,41.5,41.5441,1533,0
+DNOV.US,D,20240729,000000,41.62,41.62,41.55,41.582,2287,0
+DNOV.US,D,20240730,000000,41.58,41.58,41.4601,41.543,1625,0
+DNOV.US,D,20240731,000000,41.66,41.71,41.64,41.6746,13245,0
+DNOV.US,D,20240801,000000,41.6601,41.678,41.4301,41.5137,7291,0
+DNOV.US,D,20240802,000000,41.27,41.305,41.08,41.19,21502,0
+DNOV.US,D,20240805,000000,40.11,40.8599,40.11,40.6,27572,0
+DNOV.US,D,20240806,000000,40.83,41.05,40.83,40.9806,1937,0
+DNOV.US,D,20240807,000000,41.21,41.21,40.839,40.8557,11057,0
+DNOV.US,D,20240808,000000,41.0139,41.21,40.97,41.1884,7898,0
+DNOV.US,D,20240809,000000,41.26,41.3713,41.24,41.3713,2859,0
+DNOV.US,D,20240812,000000,41.33,41.437,41.33,41.3893,1848,0
+DNOV.US,D,20240813,000000,41.45,41.5993,41.45,41.5993,14671,0
+DNOV.US,D,20240814,000000,41.59,41.707,41.59,41.707,10532,0
+DNOV.US,D,20240815,000000,41.75,41.8296,41.75,41.8296,5514,0
+DNOV.US,D,20240816,000000,41.85,41.8597,41.8302,41.8597,1119,0
+DNOV.US,D,20240819,000000,41.85,41.935,41.85,41.935,1256,0
+DNOV.US,D,20240820,000000,41.95,41.95,41.88,41.9148,4057,0
+DNOV.US,D,20240821,000000,41.89,41.93,41.89,41.93,12963,0
+DNOV.US,D,20240822,000000,41.33,41.88,41.33,41.8652,3677,0
+DNOV.US,D,20240823,000000,41.9,41.9649,41.9,41.9649,5497,0
+DNOV.US,D,20240826,000000,41.9819,41.9819,41.92,41.9751,3943,0
+DNOV.US,D,20240827,000000,41.92,41.9901,41.92,41.9901,3143,0
+DNOV.US,D,20240828,000000,41.93,41.9378,41.88,41.9343,4718,0
+DNOV.US,D,20240829,000000,41.94,41.99,41.94,41.9738,660,0
+DNOV.US,D,20240830,000000,41.99,42.1099,41.99,42.0652,1240,0
+DNOV.US,D,20240903,000000,41.97,42,41.81,41.8358,1668,0
+DNOV.US,D,20240904,000000,41.83,41.89,41.78,41.8505,6865,0
+DNOV.US,D,20240905,000000,41.82,41.88,41.79,41.87,6183,0
+DNOV.US,D,20240906,000000,41.88,41.88,41.6974,41.6974,744,0
+DNOV.US,D,20240909,000000,41.79,41.835,41.79,41.831,3017,0
+DNOV.US,D,20240910,000000,41.89,41.9048,41.83,41.9048,7915,0
+DNOV.US,D,20240911,000000,41.71,42.0018,41.71,42.0018,5107,0
+DNOV.US,D,20240912,000000,42.04,42.06,42.0311,42.0468,1608,0
+DNOV.US,D,20240913,000000,42.1,42.1202,42.1,42.1202,501,0
+DNOV.US,D,20240916,000000,42.1093,42.1251,42.1093,42.1251,3022,0
+DNOV.US,D,20240917,000000,42.1617,42.17,42.1001,42.1488,2493,0
+DNOV.US,D,20240918,000000,42.1389,42.16,42.1206,42.1466,3218,0
+DNOV.US,D,20240919,000000,42.2243,42.27,42.2001,42.2352,4500,0
+DNOV.US,D,20240920,000000,42.245,42.29,42.245,42.2509,1646,0
+DNOV.US,D,20240923,000000,42.24,42.28,42.24,42.2648,1576,0
+DNOV.US,D,20240924,000000,42.26,42.2992,42.255,42.2992,3258,0
+DNOV.US,D,20240925,000000,42.27,42.32,42.2515,42.3005,4951,0
+DNOV.US,D,20240926,000000,42.3155,42.3155,42.28,42.3152,4961,0
+DNOV.US,D,20240927,000000,42.31,42.33,42.31,42.3198,1741,0
+DNOV.US,D,20240930,000000,42.32,42.35,42.17,42.17,5528,0
+DNOV.US,D,20241001,000000,42.24,42.32,42.24,42.2893,1425,0
+DNOV.US,D,20241002,000000,42.23,42.32,42.23,42.295,6368,0
+DNOV.US,D,20241003,000000,42.27,42.2834,42.242,42.2834,13158,0
+DNOV.US,D,20241004,000000,42.29,42.3606,42.29,42.3551,3307,0
+DNOV.US,D,20241007,000000,42.29,42.3234,42.29,42.3098,1361,0
+DNOV.US,D,20241008,000000,42.31,42.3642,42.31,42.3642,6954,0
+DNOV.US,D,20241009,000000,42.36,42.4049,42.36,42.4048,1786,0
+DNOV.US,D,20241010,000000,42.37,42.41,42.36,42.41,4298,0
+DNOV.US,D,20241011,000000,42.4,42.48,42.4,42.445,30043,0
+DNOV.US,D,20241014,000000,42.48975,42.5,42.4201,42.47,3432,0
+DNOV.US,D,20241015,000000,42.44,42.46,42.44,42.44,887,0
+DNOV.US,D,20241016,000000,42.5,42.51,42.44,42.4851,1314,0
+DNOV.US,D,20241017,000000,42.5039,42.5039,42.46,42.46,2758,0
+DNOV.US,D,20241018,000000,42.48,42.58,42.48,42.5,4816,0
+DNOV.US,D,20241021,000000,42.5,42.58,42.4901,42.5398,17141,0
+DNOV.US,D,20241022,000000,42.51,42.59,42.5001,42.5495,1758,0
+DNOV.US,D,20241023,000000,42.5999,42.5999,42.5,42.5352,7699,0
+DNOV.US,D,20241024,000000,42.53,42.54,42.52,42.5201,3717,0
+DNOV.US,D,20241025,000000,42.54,42.56,42.54,42.56,1134,0
+DNOV.US,D,20241028,000000,42.56,42.58,42.54,42.55,11067,0
+DNOV.US,D,20241029,000000,41.96,42.6099,41.96,42.5746,18279,0
+DNOV.US,D,20241030,000000,42.57,42.63,42.57,42.6094,1379,0
+DNOV.US,D,20241031,000000,42.54,42.6299,42.53,42.5744,3022,0
+DNOV.US,D,20241101,000000,42.6499,42.6499,42.56,42.6239,9603,0
+DNOV.US,D,20241104,000000,42.6327,42.6327,42.5601,42.5998,4425,0
+DNOV.US,D,20241105,000000,42.57,42.6279,42.56,42.615,2457,0
+DNOV.US,D,20241106,000000,42.65,42.6679,42.6001,42.62,19823,0
+DNOV.US,D,20241107,000000,42.62,42.7199,42.62,42.6699,10249,0
+DNOV.US,D,20241108,000000,42.66,42.7499,42.6518,42.715,3394,0
+DNOV.US,D,20241111,000000,42.685,42.7399,42.6436,42.6771,88084,0
+DNOV.US,D,20241112,000000,42.74,42.74,42.6417,42.66,14600,0
+DNOV.US,D,20241113,000000,42.71,42.739,42.64,42.66,24382,0
+DNOV.US,D,20241114,000000,42.74,42.74,42.08,42.7148,83697,0
+DNOV.US,D,20241115,000000,42.73,42.77,42.67,42.7267,165439,0
+DNOV.US,D,20241118,000000,42.7,42.875393,42.69,42.835,243888,0
+DNOV.US,D,20241119,000000,42.63,42.92,42.61,42.84,176244,0
+DNOV.US,D,20241120,000000,42.83,42.8683,42.6695,42.8683,120168,0
+DNOV.US,D,20241121,000000,43.02,43.03,42.72,42.99,116006,0
+DNOV.US,D,20241122,000000,43.0499,43.085,42.97,43.045,575377,0
+DNOV.US,D,20241125,000000,43.22,43.26,43.04,43.14,111577,0
+DNOV.US,D,20241126,000000,43.19,43.26,43.15,43.26,57335,0
+DNOV.US,D,20241127,000000,43.25,43.25,43.11,43.1921,67489,0
+DNOV.US,D,20241129,000000,43.24,43.3699,43.24,43.34,19907,0
+DNOV.US,D,20241202,000000,43.35,43.4,43.31,43.37,203532,0
+DNOV.US,D,20241203,000000,43.34,43.56,43.32,43.41,110505,0
+DNOV.US,D,20241204,000000,43.46,43.51,43.4299,43.4931,34998,0
+DNOV.US,D,20241205,000000,43.54,43.54,43.465,43.49,25765,0
+DNOV.US,D,20241206,000000,43.5568,43.578,43.45,43.54,24365,0
+DNOV.US,D,20241209,000000,43.505,43.51,43.3981,43.4,44757,0
+DNOV.US,D,20241210,000000,43.43,43.51,43.3,43.37,20975,0
+DNOV.US,D,20241211,000000,43.47,43.54,43.4676,43.51,31065,0
+DNOV.US,D,20241212,000000,43.44,43.48,43.4,43.4306,45451,0
+DNOV.US,D,20241213,000000,43.45,43.52,43.355,43.42,18676,0
+DNOV.US,D,20241216,000000,43.45,43.56,43.44,43.44,11776,0
+DNOV.US,D,20241217,000000,43.37,43.4382,43.3501,43.38,41300,0
+DNOV.US,D,20241218,000000,43.43,43.4799,42.79,42.79,33093,0
+DNOV.US,D,20241219,000000,43,43.02,42.71,42.71,14103,0
+DNOV.US,D,20241220,000000,42.75,43.14,42.72,43.09,43086,0
+DNOV.US,D,20241223,000000,43.09,43.23,42.98,43.18,17134,0
+DNOV.US,D,20241224,000000,43.3499,43.403,43.3,43.403,881,0
+DNOV.US,D,20241226,000000,43.36,43.46,43.3475,43.46,4463,0
+DNOV.US,D,20241227,000000,43.31,43.31,43.09,43.184,6195,0
+DNOV.US,D,20241230,000000,42.87,43.09,42.84,42.98,17091,0
+DNOV.US,D,20241231,000000,43.1099,43.1099,42.83,42.8664,5358,0
+DNOV.US,D,20250102,000000,43.21,43.21,42.6716,42.79,41004,0
+DNOV.US,D,20250103,000000,42.91,43.17,42.91,43.17,22787,0
+DNOV.US,D,20250106,000000,43.2501,43.41,43.2,43.27,13552,0
+DNOV.US,D,20250107,000000,43.185,43.1899,42.93,42.985,5506,0
+DNOV.US,D,20250108,000000,42.96,43.04,42.89,42.99,7940,0
+DNOV.US,D,20250110,000000,42.95,42.95,42.61,42.68,2922,0
+DNOV.US,D,20250113,000000,42.55,42.69,42.47,42.69,6339,0
+DNOV.US,D,20250114,000000,42.76,42.81,42.6,42.71,4728,0
+DNOV.US,D,20250115,000000,43.1,43.2499,43.05,43.14,17113,0
+DNOV.US,D,20250116,000000,43.14,43.2052,43.1,43.1,8342,0
+DNOV.US,D,20250117,000000,43.33,43.4299,43.32,43.32,12235,0
+DNOV.US,D,20250121,000000,43.41,43.5432,43.33,43.52,20131,0
+DNOV.US,D,20250122,000000,43.63,43.71,43.63,43.64,4988,0
+DNOV.US,D,20250123,000000,43.64,43.75,43.63,43.75,11680,0
+DNOV.US,D,20250124,000000,43.79,43.8352,43.7,43.72,5402,0
+DNOV.US,D,20250127,000000,43.37,43.43,43.31,43.42,23786,0
+DNOV.US,D,20250128,000000,43.39,43.68,43.39,43.6415,8949,0
+DNOV.US,D,20250129,000000,43.575981,43.61,43.46,43.552,13815,0
+DNOV.US,D,20250130,000000,43.66,43.68,43.5039,43.6656,18239,0
+DNOV.US,D,20250131,000000,43.8,43.8,43.5529,43.5529,4439,0
+DNOV.US,D,20250203,000000,43.23,43.44,43.11,43.36,6053,0
+DNOV.US,D,20250204,000000,43.43,43.5699,43.41,43.5699,9877,0
+DNOV.US,D,20250205,000000,43.5,43.6399,43.46,43.63,16289,0
+DNOV.US,D,20250206,000000,43.67,43.7439,43.63,43.7439,6620,0
+DNOV.US,D,20250207,000000,43.775,43.7836,43.5,43.54,16500,0
+DNOV.US,D,20250210,000000,43.65,43.67,43.64,43.64,2266,0
+DNOV.US,D,20250211,000000,43.66,43.6996,43.55,43.65,6606,0
+DNOV.US,D,20250212,000000,43.52,43.66,43.42,43.66,11851,0
+DNOV.US,D,20250213,000000,43.65,43.8599,43.6401,43.8408,17284,0
+DNOV.US,D,20250214,000000,43.91,43.91,43.8405,43.8747,4090,0
+DNOV.US,D,20250218,000000,43.8645,43.88,43.82,43.88,7504,0
+DNOV.US,D,20250219,000000,43.9399,44,43.84,43.979,5922,0
+DNOV.US,D,20250220,000000,43.82,43.91,43.82,43.9097,3163,0
+DNOV.US,D,20250221,000000,43.9209,43.9209,43.5384,43.5384,5370,0
+DNOV.US,D,20250224,000000,43.54,43.6082,43.43,43.51,17955,0
+DNOV.US,D,20250225,000000,43.36,43.3731,43.16,43.3272,3845,0
+DNOV.US,D,20250226,000000,43.42,43.5372,43.27,43.3524,20565,0
+DNOV.US,D,20250227,000000,43.38,43.38,42.9209,43,6554,0
+DNOV.US,D,20250228,000000,43.095,43.3208,42.88,43.3208,15337,0
+DNOV.US,D,20250303,000000,43.26,43.46,42.7697,42.815,127969,0
+DNOV.US,D,20250304,000000,42.636694,42.95,42.43,42.6391,23700,0
+DNOV.US,D,20250305,000000,42.72,42.9499,42.4864,42.9187,5296,0
+DNOV.US,D,20250306,000000,42.62,42.71,42.38,42.53,6059,0
+DNOV.US,D,20250307,000000,42.58,42.6317,42.29,42.6317,18527,0
+DNOV.US,D,20250310,000000,42.28,42.28,41.79,41.9201,3520,0
+DNOV.US,D,20250311,000000,41.9,42.03,41.78,41.7901,4945,0
+DNOV.US,D,20250312,000000,41.8801,41.9885,41.83,41.85,9996,0
+DNOV.US,D,20250313,000000,41.73,41.9,41.4801,41.548,2723,0
+DNOV.US,D,20250314,000000,41.81,42.04,41.81,42.04,13151,0
+DNOV.US,D,20250317,000000,42.11,42.32,42.03,42.2099,23786,0
+DNOV.US,D,20250318,000000,41.95,42.04,41.87,41.97,6895,0
+DNOV.US,D,20250319,000000,42.04,42.27,42.04,42.1767,5641,0
+DNOV.US,D,20250320,000000,42.01,42.32,42.01,42.1302,11747,0
+DNOV.US,D,20250321,000000,41.99,42.1363,41.9,42.1363,4677,0
+DNOV.US,D,20250324,000000,42.47,42.5746,42.416,42.5746,7015,0
+DNOV.US,D,20250325,000000,42.56,42.63,42.53,42.5987,17948,0
+DNOV.US,D,20250326,000000,42.51,42.55,42.2909,42.3239,4203,0
+DNOV.US,D,20250327,000000,42.31,42.38,42.21,42.2665,5906,0
+DNOV.US,D,20250328,000000,42.18,42.18,41.75,41.81,7013,0
+DNOV.US,D,20250331,000000,41.57,41.917,41.57,41.917,11810,0
+DNOV.US,D,20250401,000000,41.77,42.0501,41.77,41.9962,7478,0
+DNOV.US,D,20250402,000000,42.0338,42.23,41.999,42.1758,7421,0
+DNOV.US,D,20250403,000000,41.5299,41.5599,39,41.0946,61171,0
+DNOV.US,D,20250404,000000,40.35,40.5,39.89,39.89,38655,0
+DNOV.US,D,20250407,000000,39.17,40.515,39.17,39.9109,27111,0
+DNOV.US,D,20250408,000000,40.56,40.59,39.39,39.59,13435,0
+DNOV.US,D,20250409,000000,39.61,41.3814,39.49,41.3814,27528,0
+DNOV.US,D,20250410,000000,40.88,40.88,40.0701,40.58,24655,0
+DNOV.US,D,20250411,000000,40.73,41.04,40.577,40.96,16568,0
+DNOV.US,D,20250414,000000,41.5,41.5,41.08,41.2021,5772,0
+DNOV.US,D,20250415,000000,41.38,41.38,41.08,41.162,9590,0
+DNOV.US,D,20250416,000000,41,41,40.5101,40.6808,7192,0
+DNOV.US,D,20250417,000000,40.8099,40.89,40.6801,40.74,8964,0
+DNOV.US,D,20250421,000000,40.37,40.3995,40.1,40.33,7293,0
+DNOV.US,D,20250422,000000,40.47,40.7699,40.47,40.7611,6641,0
+DNOV.US,D,20250423,000000,41.3499,41.41,41.09,41.1051,4062,0
+DNOV.US,D,20250424,000000,41.37,41.5032,41.343421,41.4889,4576,0
+DNOV.US,D,20250425,000000,41.4789,41.6899,41.472634,41.6899,3057,0
+DNOV.US,D,20250428,000000,41.72,41.72,41.49,41.6866,2040,0
+DNOV.US,D,20250429,000000,41.64,41.8564,41.61,41.8049,1773,0
+DNOV.US,D,20250430,000000,42.0899,42.0899,41.38,41.8825,8989,0
+DNOV.US,D,20250501,000000,42.12,42.1898,42.0192,42.0192,4899,0
+DNOV.US,D,20250502,000000,42.13,42.4399,42.13,42.3393,6719,0
+DNOV.US,D,20250505,000000,42.01,42.37,42.01,42.1855,2916,0
+DNOV.US,D,20250506,000000,42.07,42.1,41.97,42.0466,3556,0
+DNOV.US,D,20250507,000000,42.14,42.1782,41.92,42.1083,12398,0
+DNOV.US,D,20250508,000000,42.14,42.42,42.14,42.2416,6854,0
+DNOV.US,D,20250509,000000,42.191952,42.25,42.191952,42.2116,11223,0
+DNOV.US,D,20250512,000000,42.8222,42.9279,42.76,42.9279,2661,0
+DNOV.US,D,20250513,000000,43.1708,43.215,42.93,43.11,132649,0
+DNOV.US,D,20250514,000000,43.18,43.24,43.11,43.1885,12785,0
+DNOV.US,D,20250515,000000,43.09,43.29,43.08,43.22,7876,0
+DNOV.US,D,20250516,000000,43.31,43.48,43.3,43.4587,26266,0
+DNOV.US,D,20250519,000000,43.33,43.56,43.33,43.56,3538,0
+DNOV.US,D,20250520,000000,43.4,43.48,43.3301,43.3978,4053,0
+DNOV.US,D,20250521,000000,43.2901,43.45,42.9701,43.09,15621,0
+DNOV.US,D,20250522,000000,43.0199,43.15,42.98,43.0295,46942,0
+DNOV.US,D,20250523,000000,42.8,43,42.68,42.875,4224,0
+DNOV.US,D,20250527,000000,43.12,43.399,43.12,43.3498,8139,0
+DNOV.US,D,20250528,000000,43.4,43.4,43.18,43.18,5285,0
+DNOV.US,D,20250529,000000,43.3201,43.39,43.2,43.3111,5953,0
+DNOV.US,D,20250530,000000,43.17,43.36,43.11,43.3475,6968,0
+DNOV.US,D,20250602,000000,43.21,43.4383,43.21,43.4226,5399,0
+DNOV.US,D,20250603,000000,43.4,43.63,43.3815,43.5989,14417,0
+DNOV.US,D,20250604,000000,43.6,43.6,43.5803,43.5803,890,0
+DNOV.US,D,20250605,000000,43.56,43.68,43.37,43.4445,10689,0
+DNOV.US,D,20250606,000000,43.8,43.8,43.67,43.727,10739,0
+DNOV.US,D,20250609,000000,43.6901,43.8,43.6901,43.748,3417,0
+DNOV.US,D,20250610,000000,43.805,43.95,43.76,43.92,4955,0
+DNOV.US,D,20250611,000000,43.95,43.955,43.75,43.8381,6016,0
+DNOV.US,D,20250612,000000,43.82,43.97,43.82,43.97,6990,0
+DNOV.US,D,20250613,000000,43.85,43.85,43.5919,43.6146,2278,0
+DNOV.US,D,20250616,000000,43.855,44,43.855,43.8748,7769,0
+DNOV.US,D,20250617,000000,43.8,43.85,43.6501,43.6915,11358,0
+DNOV.US,D,20250618,000000,43.77,43.84,43.67,43.6843,6240,0
+DNOV.US,D,20250620,000000,43.82,43.82,43.58,43.6115,6027,0
+DNOV.US,D,20250623,000000,43.69,43.9032,43.58,43.9032,12897,0
+DNOV.US,D,20250624,000000,44.1083,44.2107,44.05,44.1834,10612,0
+DNOV.US,D,20250625,000000,44.22,44.27,44.14,44.1726,13071,0
+DNOV.US,D,20250626,000000,44.33,44.4203,44.33,44.4203,1393,0
+DNOV.US,D,20250627,000000,44.475,44.6199,44.31,44.512,12765,0
+DNOV.US,D,20250630,000000,44.58,44.6888,44.5301,44.6888,2449,0
+DNOV.US,D,20250701,000000,44.62,44.7092,44.57,44.6346,10937,0
+DNOV.US,D,20250702,000000,44.6999,44.7528,44.6069,44.7528,8336,0
+DNOV.US,D,20250703,000000,44.86,44.975,44.86,44.959,14703,0
+DNOV.US,D,20250707,000000,44.83,44.88,44.63,44.7539,6378,0
+DNOV.US,D,20250708,000000,44.72,44.82,44.72,44.7544,5377,0
+DNOV.US,D,20250709,000000,44.88,44.909,44.8081,44.909,3451,0
+DNOV.US,D,20250710,000000,44.86,45,44.86,44.9899,6354,0
+DNOV.US,D,20250711,000000,44.84,44.9415,44.84,44.9173,3476,0
+DNOV.US,D,20250714,000000,44.85,44.969,44.85,44.9606,1686,0
+DNOV.US,D,20250715,000000,44.98,45,44.8634,44.8634,2408,0
+DNOV.US,D,20250716,000000,44.98,44.98,44.8201,44.9468,3409,0
+DNOV.US,D,20250717,000000,45,45.1067,44.99,45.1067,7332,0
+DNOV.US,D,20250718,000000,45.12,45.12,45.03,45.0973,7533,0
+DNOV.US,D,20250721,000000,45.15,45.2893,45.13,45.1448,9047,0
+DNOV.US,D,20250722,000000,45.08,45.1818,45.08,45.1818,1279,0
+DNOV.US,D,20250723,000000,45.24,45.3541,45.22,45.3541,3761,0
+DNOV.US,D,20250724,000000,45.37,45.435,45.37,45.3948,4805,0
+DNOV.US,D,20250725,000000,45.42,45.54,45.42,45.4912,4455,0
+DNOV.US,D,20250728,000000,45.51,45.53,45.46,45.51,2381,0
+DNOV.US,D,20250729,000000,45.54,45.65,45.44,45.44,5883,0
+DNOV.US,D,20250730,000000,45.48,45.5299,45.36,45.4601,4655,0
+DNOV.US,D,20250731,000000,45.61,45.63,45.324,45.324,95460,0
+DNOV.US,D,20250801,000000,44.93,45.0643,44.8501,44.9204,7037,0
+DNOV.US,D,20250804,000000,45.17,45.3399,45.17,45.3235,5788,0
+DNOV.US,D,20250805,000000,45.42,45.42,45.1965,45.1987,3902,0
+DNOV.US,D,20250806,000000,45.25,45.405,45.25,45.37,16985,0
+DNOV.US,D,20250807,000000,45.555,45.555,45.3,45.3509,6048,0
+DNOV.US,D,20250808,000000,45.48,45.6,45.48,45.5867,3380,0
+DNOV.US,D,20250811,000000,45.63,45.675,45.5483,45.5483,1258,0
+DNOV.US,D,20250812,000000,45.8,45.8442,45.7901,45.8442,4725,0
+DNOV.US,D,20250813,000000,45.87,45.92,45.8601,45.89,7544,0
+DNOV.US,D,20250814,000000,45.85,45.9458,45.79,45.9458,4343,0
+DNOV.US,D,20250815,000000,45.92,45.92,45.84,45.84,1930,0
+DNOV.US,D,20250818,000000,45.85,45.9,45.84,45.8746,9742,0
+DNOV.US,D,20250819,000000,45.8426,45.89,45.69,45.71,8549,0
+DNOV.US,D,20250820,000000,45.675,45.7,45.52,45.68,12415,0
+DNOV.US,D,20250821,000000,45.63,45.6899,45.5335,45.5637,31368,0
+DNOV.US,D,20250822,000000,45.93,45.9909,45.93,45.97,6550,0
+DNOV.US,D,20250825,000000,45.95,45.98,45.897,45.897,3028,0
+DNOV.US,D,20250826,000000,45.9699,46.0363,45.8701,46.0363,5385,0
+DNOV.US,D,20250827,000000,46.05,46.0805,46.008,46.0805,2349,0
+DNOV.US,D,20250828,000000,46.04,46.14,46.04,46.11,5013,0
+DNOV.US,D,20250829,000000,46.02,46.02,45.9493,45.9761,4666,0
+DNOV.US,D,20250902,000000,45.78,45.82,45.62,45.82,11878,0
+DNOV.US,D,20250903,000000,45.89,45.988,45.86,45.953,4299,0
+DNOV.US,D,20250904,000000,46.026,46.16,46.01,46.16,5748,0
+DNOV.US,D,20250905,000000,46.09,46.12,46.03,46.1093,4929,0
+DNOV.US,D,20250908,000000,46.17,46.23,46.15,46.1951,2315,0
+DNOV.US,D,20250909,000000,46.23,46.26,46.1701,46.26,3219,0
+DNOV.US,D,20250910,000000,46.3999,46.44,46.2705,46.3171,1303,0
+DNOV.US,D,20250911,000000,46.45,46.4963,46.45,46.4963,1337,0
+DNOV.US,D,20250912,000000,46.49,46.5249,46.471,46.5249,5564,0
+DNOV.US,D,20250915,000000,46.585,46.6299,46.5296,46.581,4279,0
+DNOV.US,D,20250916,000000,46.53,46.5525,46.51,46.5525,1894,0
+DNOV.US,D,20250917,000000,46.6099,46.6099,46.47,46.5256,2913,0
+DNOV.US,D,20250918,000000,46.7246,46.7246,46.61,46.6214,4088,0
+DNOV.US,D,20250919,000000,46.71,46.8,46.6232,46.722,11464,0
+DNOV.US,D,20250922,000000,46.66,46.7711,46.62,46.7711,1319,0
+DNOV.US,D,20250923,000000,46.7999,46.7999,46.63,46.6757,5742,0
+DNOV.US,D,20250924,000000,46.75,46.75,46.62,46.6599,17809,0
+DNOV.US,D,20250925,000000,46.606,46.62,46.51,46.56,10265,0
+DNOV.US,D,20250926,000000,46.714,46.7478,46.6,46.7478,2831,0
+DNOV.US,D,20250929,000000,46.81,46.84,46.77,46.776,8359,0
+DNOV.US,D,20250930,000000,46.82,46.82,46.7775,46.82,6351,0
+DNOV.US,D,20251001,000000,46.805,46.88,46.78,46.8634,14420,0
+DNOV.US,D,20251002,000000,46.92,46.92,46.87,46.9017,7830,0
+DNOV.US,D,20251003,000000,46.9899,47,46.89,46.9302,13551,0
+DNOV.US,D,20251006,000000,46.96,46.9753,46.93,46.9753,4944,0
+DNOV.US,D,20251007,000000,46.99,46.9935,46.89,46.9162,7297,0
+DNOV.US,D,20251008,000000,46.9999,47.0373,46.98,47.0373,3068,0
+DNOV.US,D,20251009,000000,47.0301,47.0301,46.96,47.0101,16942,0
+DNOV.US,D,20251010,000000,47.03,47.0649,46.4637,46.4637,21723,0
+DNOV.US,D,20251013,000000,46.755,46.83,46.755,46.814,10973,0
+DNOV.US,D,20251014,000000,46.64,46.91,46.64,46.788,4641,0
+DNOV.US,D,20251015,000000,46.95,46.95,46.695,46.8346,2347,0
+DNOV.US,D,20251016,000000,46.925,46.925,46.58,46.6472,2024,0
+DNOV.US,D,20251017,000000,46.74,46.852,46.63,46.8299,301544,0
+DNOV.US,D,20251020,000000,47,47.0902,47,47.0749,9953,0
+DNOV.US,D,20251021,000000,47.0673,47.145,47.0673,47.1164,2516,0
+DNOV.US,D,20251022,000000,47.03,47.0388,46.96,47.0388,5385,0
+DNOV.US,D,20251023,000000,47.12,47.171428,47.06,47.16,6585,0
+DNOV.US,D,20251024,000000,47.33,47.3367,47.24,47.27,4137,0
+DNOV.US,D,20251027,000000,47.34,47.4181,47.34,47.3847,789,0
+DNOV.US,D,20251028,000000,47.37,47.45,47.36,47.415,14062,0
+DNOV.US,D,20251029,000000,47.38,47.45,47.33,47.3744,6156,0
+DNOV.US,D,20251030,000000,47.38,47.44,47.33,47.345,5127,0
+DNOV.US,D,20251031,000000,47.37,47.4437,47.3,47.3871,6631,0
+DNOV.US,D,20251103,000000,47.4052,47.47,47.39,47.4413,15014,0
+DNOV.US,D,20251104,000000,47.39,47.405,47.3,47.405,10571,0
+DNOV.US,D,20251105,000000,47.4255,47.465,47.4,47.4253,12966,0
+DNOV.US,D,20251106,000000,47.37,47.39,47.23,47.29,22786,0
+DNOV.US,D,20251107,000000,47.15,47.3134,47.01,47.3134,13328,0
+DNOV.US,D,20251110,000000,47.46,47.56,47.44,47.5547,5971,0
+DNOV.US,D,20251111,000000,47.51,47.5999,47.51,47.5889,6713,0
+DNOV.US,D,20251112,000000,47.5907,47.63,47.55,47.5961,11777,0
+DNOV.US,D,20251113,000000,47.5722,47.5895,47.4074,47.48,18000,0
+DNOV.US,D,20251114,000000,47.33,47.5297,47.28,47.47,21303,0
+DNOV.US,D,20251117,000000,47.5402,47.559,47.25,47.42,32100,0
+DNOV.US,D,20251118,000000,47.242,47.4083,47.1401,47.2906,43342,0
+DNOV.US,D,20251119,000000,47.285,47.49,47.285,47.4275,20879,0
+DNOV.US,D,20251120,000000,47.6422,47.69,47.175,47.195,65326,0
+DNOV.US,D,20251121,000000,47.38,47.86,47.14,47.86,289697,0
+DNOV.US,D,20251124,000000,47.81,48.149,47.81,48.09,236745,0
+DNOV.US,D,20251125,000000,48.0871,48.33,48.0871,48.32,105917,0
+DNOV.US,D,20251126,000000,48.33,48.519,48.3101,48.39,49889,0
+DNOV.US,D,20251128,000000,48.5226,48.5599,48.46,48.5308,6221,0
+DNOV.US,D,20251201,000000,48.43,48.59,48.43,48.48,147168,0
+DNOV.US,D,20251202,000000,48.59,48.61,48.46,48.56,28177,0
+DNOV.US,D,20251203,000000,48.549,48.6447,48.49,48.6072,128146,0
+DNOV.US,D,20251204,000000,48.686,48.686,48.54,48.6208,15224,0
+DNOV.US,D,20251205,000000,48.7293,48.7606,48.66,48.71,81485,0
+DNOV.US,D,20251208,000000,48.73,48.73,48.57,48.62,23387,0
+DNOV.US,D,20251209,000000,48.67,48.68,48.5801,48.6013,20490,0
+DNOV.US,D,20251210,000000,48.6142,48.819,48.599,48.7583,7745,0
+DNOV.US,D,20251211,000000,48.6216,48.84,48.6216,48.84,12655,0
+DNOV.US,D,20251212,000000,48.82,48.82,48.61,48.62,17218,0
+DNOV.US,D,20251215,000000,48.7,48.7,48.58,48.6099,3886,0
+DNOV.US,D,20251216,000000,48.57,48.5877,48.44,48.5877,16461,0
+DNOV.US,D,20251217,000000,48.58,48.58,48.308,48.308,36809,0
+DNOV.US,D,20251218,000000,48.4701,48.62,48.44,48.5094,13217,0
+DNOV.US,D,20251219,000000,48.6315,48.76,48.6315,48.72,23618,0
+DNOV.US,D,20251222,000000,48.85,48.9,48.81,48.9,13152,0
+DNOV.US,D,20251223,000000,48.92,48.96,48.8,48.9216,4415,0
+DNOV.US,D,20251224,000000,48.98,49.04,48.92,49.01,4032,0
+DNOV.US,D,20251226,000000,49.05,49.05,48.96,49.0066,5442,0
+DNOV.US,D,20251229,000000,48.9886,48.9886,48.91,48.9422,11071,0
+DNOV.US,D,20251230,000000,49.02,49.02,48.93,48.9654,11535,0
+DNOV.US,D,20251231,000000,49.0199,49.0199,48.8379,48.8379,18949,0
+DNOV.US,D,20260102,000000,48.92,48.92,48.76,48.85,5465,0
+DNOV.US,D,20260105,000000,48.995,49.051782,48.941685,48.96,21528,0
+DNOV.US,D,20260106,000000,49.0613,49.12,48.9601,49.0804,6264,0
+DNOV.US,D,20260107,000000,49.1195,49.16,49.05,49.07,6759,0
+DNOV.US,D,20260108,000000,49.036,49.079,48.9936,49.07,9119,0
+DNOV.US,D,20260109,000000,49.11,49.21,49.0101,49.21,11210,0
+DNOV.US,D,20260112,000000,49.1001,49.25,49.1001,49.25,7463,0
+DNOV.US,D,20260113,000000,49.19,49.25,49.13,49.22,4959,0
+DNOV.US,D,20260114,000000,49.05,49.13,48.9201,49.12,13609,0
+DNOV.US,D,20260115,000000,49.25,49.25,49.14,49.19,24791,0
+DNOV.US,D,20260116,000000,49.1401,49.23,49.0901,49.2,12611,0
+DNOV.US,D,20260120,000000,48.86,48.924,48.6602,48.6806,8015,0
+DNOV.US,D,20260121,000000,48.75,49.04,48.74,48.99,13750,0
+DNOV.US,D,20260122,000000,49.0201,49.1199,49.02,49.02,10045,0
+DNOV.US,D,20260123,000000,49.13,49.14,49.0601,49.12,15628,0
+DNOV.US,D,20260126,000000,49.1501,49.22,49.15,49.1841,2364,0
+DNOV.US,D,20260127,000000,49.23,49.31,49.17,49.23,40246,0
+DNOV.US,D,20260128,000000,49.2683,49.305,49.2,49.27,4657,0
+DNOV.US,D,20260129,000000,49.176,49.18,48.95,49.18,7021,0
+DNOV.US,D,20260130,000000,49.28,49.28,49.08,49.2,5363,0
+DNOV.US,D,20260202,000000,49.19,49.32,49.03,49.22,12864,0
+DNOV.US,D,20260203,000000,49.285,49.285,48.9301,49.04,22518,0
+DNOV.US,D,20260204,000000,49.01,49.09,48.85,48.99,28382,0
+DNOV.US,D,20260205,000000,48.87,48.87,48.67,48.6898,2518,0
+DNOV.US,D,20260206,000000,48.91,49.19,48.8911,49.19,7053,0
+DNOV.US,D,20260209,000000,49.14,49.28,49.1,49.25,4036,0
+DNOV.US,D,20260210,000000,49.3,49.3067,49.19,49.2,13380,0
+DNOV.US,D,20260211,000000,49.3843,49.3843,49.11,49.26,3780,0
+DNOV.US,D,20260212,000000,49.185,49.185,48.89,48.89,3152,0
+DNOV.US,D,20260213,000000,48.87,49.001,48.8,48.82,15487,0
+DNOV.US,D,20260217,000000,48.76,48.95,48.7,48.88,12093,0
+DNOV.US,D,20260218,000000,49.07,49.12,48.9676,49.02,3742,0

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

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

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

@@ -0,0 +1,1246 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSTX.US,D,20201216,000000,24.4285,24.5118,24.4285,24.5118,194026.11747258,0
+DSTX.US,D,20201217,000000,24.6988,24.7664,24.689,24.7155,27811.509426765,0
+DSTX.US,D,20201218,000000,24.737,24.737,24.6606,24.6714,48678.309341017,0
+DSTX.US,D,20201221,000000,24.2953,24.4098,24.2473,24.407,7326.5562278438,0
+DSTX.US,D,20201222,000000,24.3433,24.3433,24.2669,24.2727,10609.008606958,0
+DSTX.US,D,20201223,000000,24.4774,24.4872,24.4285,24.4794,8267.9002693811,0
+DSTX.US,D,20201224,000000,24.4285,24.4285,24.2767,24.356,6253.505698933,0
+DSTX.US,D,20201228,000000,24.5441,24.5441,24.4735,24.4735,12827.59928186,0
+DSTX.US,D,20201229,000000,24.7762,24.786,24.7664,24.7762,4717.9509934317,0
+DSTX.US,D,20201230,000000,25.0436,25.0778,25.0416,25.0416,5007.9094617578,0
+DSTX.US,D,20201231,000000,24.9446,24.9466,24.7899,24.7899,4493.3352785313,0
+DSTX.US,D,20210104,000000,25.3316,25.3687,25.1346,25.1346,1712.1843358548,0
+DSTX.US,D,20210105,000000,25.2933,25.4569,25.2933,25.4373,4424.9295835389,0
+DSTX.US,D,20210106,000000,25.3414,25.5236,25.3414,25.403,49267.415102369,0
+DSTX.US,D,20210107,000000,25.2356,25.4569,25.2356,25.3913,13291.124438973,0
+DSTX.US,D,20210108,000000,25.6293,25.7154,25.5186,25.7154,13972.11844733,0
+DSTX.US,D,20210111,000000,25.4276,25.4471,25.3845,25.3845,2085.8632070074,0
+DSTX.US,D,20210112,000000,25.403,25.5607,25.3981,25.5607,8061.6622038816,0
+DSTX.US,D,20210113,000000,25.4951,25.5813,25.4804,25.5118,3803.1524454735,0
+DSTX.US,D,20210114,000000,25.7253,25.7253,25.6714,25.6714,539.07771576108,0
+DSTX.US,D,20210115,000000,25.4853,25.4853,25.3687,25.3854,9613.5525977392,0
+DSTX.US,D,20210119,000000,25.6577,25.6851,25.6391,25.6851,3035.3750927229,0
+DSTX.US,D,20210120,000000,25.975,25.9818,25.9652,25.9818,1338.5054647022,0
+DSTX.US,D,20210121,000000,25.975,26.0132,25.9271,26.0132,10790.743139922,0
+DSTX.US,D,20210122,000000,25.6959,25.8311,25.6959,25.8242,18567.551778089,0
+DSTX.US,D,20210125,000000,25.975,25.975,25.8212,25.9231,5583.7424763207,0
+DSTX.US,D,20210126,000000,25.9124,25.9359,25.8389,25.9094,13098.159120263,0
+DSTX.US,D,20210127,000000,25.5431,25.6861,25.4276,25.4276,5636.833463479,0
+DSTX.US,D,20210128,000000,25.5236,25.5813,25.4276,25.5314,8832.5024981991,0
+DSTX.US,D,20210129,000000,25.1356,25.2356,24.9231,25.0005,22716.816620614,0
+DSTX.US,D,20210201,000000,25.3119,25.4324,25.3119,25.4314,2616.7730785902,0
+DSTX.US,D,20210202,000000,25.5431,25.6577,25.5431,25.6577,4252.3838752744,0
+DSTX.US,D,20210203,000000,25.7302,25.8026,25.7154,25.7595,13912.901577038,0
+DSTX.US,D,20210204,000000,25.6625,25.7008,25.6625,25.7008,2902.6476248272,0
+DSTX.US,D,20210205,000000,25.8399,25.8585,25.7988,25.8457,7888.0955150949,0
+DSTX.US,D,20210208,000000,26.1572,27.1641,26.072,26.072,1634.5898161619,0
+DSTX.US,D,20210209,000000,26.1572,26.2336,26.1572,26.2257,4635.2515711275,0
+DSTX.US,D,20210210,000000,26.454,26.454,26.2033,26.2033,1531.4707834122,0
+DSTX.US,D,20210211,000000,26.4344,26.4344,26.358,26.3815,24944.596120217,0
+DSTX.US,D,20210212,000000,26.3874,26.5029,26.3502,26.5029,7429.6752605935,0
+DSTX.US,D,20210216,000000,26.6244,26.6244,26.5881,26.5881,3384.5504313409,0
+DSTX.US,D,20210217,000000,26.4638,26.4638,26.2434,26.3688,1236.4074124747,0
+DSTX.US,D,20210218,000000,26.1367,26.2062,26.1367,26.2062,629.94498224353,0
+DSTX.US,D,20210219,000000,26.5108,26.5108,26.4021,26.4021,1439.5825364074,0
+DSTX.US,D,20210222,000000,26.2317,26.2317,26.1307,26.1307,1098.5750419677,0
+DSTX.US,D,20210223,000000,25.7106,26.1376,25.7106,26.1376,360.40612436299,0
+DSTX.US,D,20210224,000000,25.9397,26.0681,25.9271,26.0681,1078.1554315222,0
+DSTX.US,D,20210225,000000,25.6724,25.6724,25.5587,25.5587,1364.0299777591,0
+DSTX.US,D,20210226,000000,25.2454,25.3031,25.214,25.214,12041.444279708,0
+DSTX.US,D,20210301,000000,25.5715,25.6577,25.5715,25.6097,4406.5519341379,0
+DSTX.US,D,20210302,000000,25.5431,25.5715,25.5382,25.5715,4606.6641165038,0
+DSTX.US,D,20210303,000000,25.5128,25.5128,25.3218,25.3218,852.51873609943,0
+DSTX.US,D,20210304,000000,25.1875,25.1875,25.0141,25.0141,1365.0509582814,0
+DSTX.US,D,20210305,000000,25.0534,25.2414,24.8604,25.2414,3191.5851126309,0
+DSTX.US,D,20210308,000000,24.9378,25.0338,24.88,24.88,685.07793044637,0
+DSTX.US,D,20210309,000000,25.4569,25.4657,25.4471,25.4569,4202.355829683,0
+DSTX.US,D,20210310,000000,25.5715,25.5715,25.4276,25.5039,17904.935419132,0
+DSTX.US,D,20210311,000000,25.7733,25.9271,25.7733,25.8712,27839.075900866,0
+DSTX.US,D,20210312,000000,25.6489,25.7478,25.5911,25.7478,6054.4144970894,0
+DSTX.US,D,20210315,000000,25.7056,25.7733,25.6293,25.7733,5326.4553847075,0
+DSTX.US,D,20210316,000000,25.7351,25.9457,25.7351,25.8369,7138.6958117452,0
+DSTX.US,D,20210317,000000,25.7292,25.9692,25.7292,25.9692,724.89617081509,0
+DSTX.US,D,20210318,000000,25.8311,25.8399,25.6675,25.6675,2801.570553122,0
+DSTX.US,D,20210319,000000,25.7439,25.883,25.7439,25.833,1841.8488621837,0
+DSTX.US,D,20210322,000000,25.8399,25.9555,25.7439,25.883,17298.472988902,0
+DSTX.US,D,20210323,000000,25.7243,25.7243,25.5607,25.5607,11631.010109754,0
+DSTX.US,D,20210324,000000,25.5813,25.5813,25.1797,25.1797,6593.4922128505,0
+DSTX.US,D,20210325,000000,25.1592,25.1817,25.1592,25.1817,2269.6397010168,0
+DSTX.US,D,20210326,000000,25.2845,25.4677,25.1494,25.4677,2334.9824544424,0
+DSTX.US,D,20210329,000000,25.4569,25.4569,25.355,25.4236,3925.6701081465,0
+DSTX.US,D,20210330,000000,25.3502,25.3619,25.3021,25.3227,10868.337659615,0
+DSTX.US,D,20210331,000000,25.3414,25.3462,25.3414,25.3414,1564.142160125,0
+DSTX.US,D,20210401,000000,25.5392,25.5392,25.5392,25.5392,1.0209805222748,0
+DSTX.US,D,20210405,000000,25.6763,25.7243,25.6763,25.7233,16697.115461281,0
+DSTX.US,D,20210406,000000,25.7351,25.7683,25.7351,25.7635,1289.498399633,0
+DSTX.US,D,20210407,000000,25.6714,25.6714,25.6714,25.6714,177.65061087581,0
+DSTX.US,D,20210408,000000,25.879,25.928,25.879,25.928,202.1541434104,0
+DSTX.US,D,20210409,000000,25.8409,25.8878,25.8409,25.8878,1100.6170030122,0
+DSTX.US,D,20210412,000000,25.9369,25.9369,25.7635,25.7713,7843.1723721148,0
+DSTX.US,D,20210413,000000,25.9564,25.9858,25.9564,25.9858,5466.3297162591,0
+DSTX.US,D,20210414,000000,26.0417,26.0417,25.9084,25.9486,8040.2216129138,0
+DSTX.US,D,20210415,000000,26.2062,26.2062,26.1925,26.1925,421.66495569948,0
+DSTX.US,D,20210416,000000,26.3031,26.3217,26.2836,26.3119,1165.9597564378,0
+DSTX.US,D,20210419,000000,26.2738,26.3119,26.2738,26.3119,1168.0017174823,0
+DSTX.US,D,20210420,000000,26.0171,26.0445,26.0171,26.0445,402.26632577626,0
+DSTX.US,D,20210421,000000,26.1856,26.264,26.168,26.264,1204.7570162842,0
+DSTX.US,D,20210422,000000,26.2062,26.2062,26.1376,26.1376,1100.6170030122,0
+DSTX.US,D,20210423,000000,26.3893,26.3893,26.3756,26.3756,253.20316952414,0
+DSTX.US,D,20210426,000000,26.3129,26.3688,26.3129,26.3512,1229.2605488188,0
+DSTX.US,D,20210427,000000,26.2542,26.3031,26.2444,26.2444,5483.6863851378,0
+DSTX.US,D,20210428,000000,26.1964,26.265,26.1964,26.2512,8081.0608338048,0
+DSTX.US,D,20210429,000000,26.1504,26.1778,26.071,26.1778,3755.1663609266,0
+DSTX.US,D,20210430,000000,25.7605,25.7605,25.7605,25.7605,30.629415668243,0
+DSTX.US,D,20210503,000000,26.0044,26.0044,25.9467,25.9555,6432.1772903311,0
+DSTX.US,D,20210504,000000,25.7733,25.7782,25.6577,25.7782,3659.1941918328,0
+DSTX.US,D,20210505,000000,25.9946,26.0044,25.9525,25.9525,2121.597525287,0
+DSTX.US,D,20210506,000000,25.976,26.076,25.976,26.076,18955.524376554,0
+DSTX.US,D,20210507,000000,26.3404,26.456,26.3217,26.4158,12781.655158357,0
+DSTX.US,D,20210510,000000,26.4658,26.5324,26.362,26.362,2503.4442406177,0
+DSTX.US,D,20210511,000000,26.0367,26.0788,25.9084,26.0788,36621.550353473,0
+DSTX.US,D,20210512,000000,25.7439,25.7439,25.596,25.596,5597.0152231103,0
+DSTX.US,D,20210513,000000,25.5911,25.6048,25.5137,25.6048,438.00064405588,0
+DSTX.US,D,20210514,000000,26.0132,26.071,26.0132,26.071,4842.5106171492,0
+DSTX.US,D,20210517,000000,26.1004,26.1592,26.1004,26.1592,717.74930715916,0
+DSTX.US,D,20210518,000000,26.3404,26.36,26.3021,26.3021,5681.7566064591,0
+DSTX.US,D,20210519,000000,26.0612,26.0612,26.0397,26.0397,4563.7829345682,0
+DSTX.US,D,20210520,000000,26.356,26.356,26.356,26.356,1.0209805222748,0
+DSTX.US,D,20210521,000000,26.2159,26.2522,26.215,26.2522,3263.0537491902,0
+DSTX.US,D,20210524,000000,26.119,26.3394,26.119,26.3207,3008.8295991438,0
+DSTX.US,D,20210525,000000,26.3893,26.3893,26.3207,26.3207,248.09826691277,0
+DSTX.US,D,20210526,000000,26.3796,26.3893,26.3502,26.3502,2454.4371755486,0
+DSTX.US,D,20210527,000000,26.4658,26.4658,26.4658,26.4658,114.34981849477,0
+DSTX.US,D,20210528,000000,26.552,26.5568,26.5235,26.5235,13367.697978144,0
+DSTX.US,D,20210601,000000,26.7919,26.7919,26.739,26.739,1227.2185877743,0
+DSTX.US,D,20210602,000000,26.7458,26.7458,26.7458,26.7458,138.85335102937,0
+DSTX.US,D,20210603,000000,26.5666,26.5666,26.5666,26.5666,47.986084546914,0
+DSTX.US,D,20210604,000000,26.7743,26.8585,26.7645,26.8428,1993.9749600026,0
+DSTX.US,D,20210607,000000,26.7723,26.8212,26.7723,26.8095,2953.6966509409,0
+DSTX.US,D,20210608,000000,26.7831,26.8017,26.7508,26.7508,16811.465279777,0
+DSTX.US,D,20210609,000000,26.7253,26.7645,26.7057,26.7057,580.93791717435,0
+DSTX.US,D,20210610,000000,26.7253,26.8703,26.7253,26.8703,415.53907256583,0
+DSTX.US,D,20210611,000000,26.831,26.8575,26.831,26.8575,401.24534525399,0
+DSTX.US,D,20210614,000000,26.8879,26.8957,26.8879,26.8957,260.35003318007,0
+DSTX.US,D,20210615,000000,26.8595,26.8615,26.831,26.8467,3634.6906592982,0
+DSTX.US,D,20210616,000000,26.831,26.831,26.544,26.544,2503.4442406177,0
+DSTX.US,D,20210617,000000,26.3217,26.3217,26.3031,26.3031,1259.8899644871,0
+DSTX.US,D,20210618,000000,25.9182,25.9182,25.8948,25.8948,1553.9323549022,0
+DSTX.US,D,20210621,000000,26.0514,26.1543,26.0514,26.1543,1318.0858542567,0
+DSTX.US,D,20210622,000000,26.1073,26.2581,26.1073,26.2581,2227.7794996036,0
+DSTX.US,D,20210623,000000,26.2317,26.2317,26.2317,26.2317,9.1888247004729,0
+DSTX.US,D,20210624,000000,26.4706,26.4706,26.4706,26.4706,18.377649400946,0
+DSTX.US,D,20210625,000000,26.6077,26.6077,26.6077,26.6077,125.5806042398,0
+DSTX.US,D,20210628,000000,26.5157,26.5255,26.4971,26.4971,1135.3303407695,0
+DSTX.US,D,20210629,000000,26.5265,26.5265,26.5265,26.5265,13.272746789572,0
+DSTX.US,D,20210630,000000,26.4432,26.4432,26.3943,26.3943,481.90280651369,0
+DSTX.US,D,20210701,000000,26.3315,26.3315,26.3315,26.3315,40.839220890991,0
+DSTX.US,D,20210702,000000,26.361,26.4187,26.3512,26.4187,4137.0130762574,0
+DSTX.US,D,20210706,000000,26.0788,26.164,26.0788,26.164,460.46221554592,0
+DSTX.US,D,20210707,000000,26.1954,26.2493,26.1954,26.2493,11378.827920752,0
+DSTX.US,D,20210708,000000,25.7978,25.8291,25.7978,25.8291,147.02119520757,0
+DSTX.US,D,20210709,000000,25.9437,26.264,25.9437,26.264,2317.6257855637,0
+DSTX.US,D,20210712,000000,26.3227,26.3227,26.2983,26.2983,1032.2113080198,0
+DSTX.US,D,20210713,000000,26.4383,26.4383,26.2943,26.2943,634.02890433263,0
+DSTX.US,D,20210714,000000,26.4432,26.4432,26.3678,26.3678,1988.8700573913,0
+DSTX.US,D,20210715,000000,26.4628,26.4628,26.3981,26.3981,1683.5968812311,0
+DSTX.US,D,20210716,000000,26.3708,26.3708,26.1347,26.1347,812.70049573072,0
+DSTX.US,D,20210719,000000,25.7194,25.7292,25.598,25.598,1691.7647254093,0
+DSTX.US,D,20210720,000000,25.7978,25.882,25.788,25.882,3923.6281471019,0
+DSTX.US,D,20210721,000000,25.9633,26.1396,25.9633,26.1396,663.6373394786,0
+DSTX.US,D,20210722,000000,26.1572,26.1572,26.0788,26.1033,10572.253308155,0
+DSTX.US,D,20210723,000000,25.9633,25.9633,25.7292,25.7292,1699.9325695875,0
+DSTX.US,D,20210726,000000,25.7096,25.7585,25.6126,25.6214,77747.666771224,0
+DSTX.US,D,20210727,000000,25.3697,25.3815,25.3021,25.3815,12965.431652367,0
+DSTX.US,D,20210728,000000,25.5068,25.6273,25.4971,25.6273,9851.4410594293,0
+DSTX.US,D,20210729,000000,25.8457,25.8555,25.8369,25.8369,695.28773566912,0
+DSTX.US,D,20210730,000000,25.6186,25.6186,25.6186,25.6186,51.049026113739,0
+DSTX.US,D,20210802,000000,25.9143,25.9339,25.8477,25.8477,384.90965689759,0
+DSTX.US,D,20210803,000000,25.9731,25.9731,25.9731,25.9731,5.1049026113739,0
+DSTX.US,D,20210804,000000,26.0299,26.0299,25.9172,25.9172,5568.4277684866,0
+DSTX.US,D,20210805,000000,25.9045,25.9457,25.9045,25.9045,1333.4005620909,0
+DSTX.US,D,20210806,000000,25.7096,25.7194,25.7096,25.7154,1106.7428861459,0
+DSTX.US,D,20210809,000000,25.69,25.6998,25.69,25.6949,1705.0374721989,0
+DSTX.US,D,20210810,000000,25.7292,25.7292,25.6802,25.6861,2977.1792029532,0
+DSTX.US,D,20210811,000000,25.8948,25.8948,25.8457,25.8948,390.01455950896,0
+DSTX.US,D,20210812,000000,25.69,25.7194,25.69,25.7194,942.36502205961,0
+DSTX.US,D,20210813,000000,25.7194,25.7978,25.7194,25.7948,6868.1359733424,0
+DSTX.US,D,20210816,000000,25.5352,25.5764,25.5352,25.5764,1188.4213279278,0
+DSTX.US,D,20210817,000000,25.2825,25.3316,25.1856,25.261,2151.2059604329,0
+DSTX.US,D,20210818,000000,25.3218,25.3218,25.2238,25.2238,971.97345720558,0
+DSTX.US,D,20210819,000000,24.8487,24.8487,24.8261,24.8261,387.97259846441,0
+DSTX.US,D,20210820,000000,24.833,24.833,24.833,24.833,749.39970334968,0
+DSTX.US,D,20210823,000000,25.1953,25.1953,25.1768,25.1905,1003.6238533961,0
+DSTX.US,D,20210824,000000,25.2532,25.4128,25.2532,25.4128,657.51145634495,0
+DSTX.US,D,20210825,000000,25.3276,25.3276,25.3276,25.3276,1.0209805222748,0
+DSTX.US,D,20210826,000000,25.1905,25.1953,25.1856,25.1905,4998.7206370573,0
+DSTX.US,D,20210827,000000,25.1856,25.4079,25.1856,25.4079,23160.943147803,0
+DSTX.US,D,20210830,000000,25.4177,25.4177,25.4177,25.4177,286.89552675921,0
+DSTX.US,D,20210831,000000,25.5911,25.5911,25.5911,25.5911,4.0839220890991,0
+DSTX.US,D,20210901,000000,25.8849,25.8849,25.8849,25.8849,187.86041609856,0
+DSTX.US,D,20210902,000000,25.9535,25.9535,25.9505,25.9505,211.34296811088,0
+DSTX.US,D,20210903,000000,26.1788,26.1788,26.1788,26.1788,62.279811858761,0
+DSTX.US,D,20210907,000000,26.2247,26.2738,26.215,26.215,6280.0511925121,0
+DSTX.US,D,20210908,000000,25.8948,25.9163,25.8948,25.9163,519.67908583786,0
+DSTX.US,D,20210909,000000,25.9045,25.9045,25.8938,25.8938,330.79768921703,0
+DSTX.US,D,20210910,000000,25.8056,25.8056,25.8056,25.8056,52.070006636013,0
+DSTX.US,D,20210913,000000,25.8948,25.9143,25.8948,25.9094,1085.3022951781,0
+DSTX.US,D,20210914,000000,25.9926,25.9926,25.8467,25.8467,2135.8912525988,0
+DSTX.US,D,20210915,000000,25.8076,25.9349,25.8076,25.9349,1867.3733752406,0
+DSTX.US,D,20210916,000000,25.7497,25.7497,25.7497,25.7497,2.0419610445495,0
+DSTX.US,D,20210917,000000,25.5068,25.5128,25.4843,25.4843,16716.514091205,0
+DSTX.US,D,20210920,000000,24.9466,24.9466,24.9466,24.9466,56.153928725112,0
+DSTX.US,D,20210921,000000,25.1953,25.214,25.118,25.1229,12905.193801553,0
+DSTX.US,D,20210922,000000,25.1787,25.1787,25.1787,25.1787,149.06315625212,0
+DSTX.US,D,20210923,000000,25.3119,25.3316,25.3119,25.3119,839.24598930986,0
+DSTX.US,D,20210924,000000,25.0465,25.0465,25.0465,25.0465,50.028045591464,0
+DSTX.US,D,20210927,000000,24.9035,24.972,24.9035,24.9231,3863.3902962877,0
+DSTX.US,D,20210928,000000,24.5048,24.5048,24.4275,24.4275,575.83301456297,0
+DSTX.US,D,20210929,000000,24.3795,24.3795,24.2737,24.2737,1147.5821070368,0
+DSTX.US,D,20210930,000000,24.3413,24.3413,24.3413,24.3413,104.14001327203,0
+DSTX.US,D,20211001,000000,24.3795,24.3795,24.3795,24.3795,237.88846169002,0
+DSTX.US,D,20211004,000000,24.2629,24.2629,24.1023,24.1386,2292.1012725069,0
+DSTX.US,D,20211005,000000,24.1366,24.312,24.1356,24.3022,1320.1278153013,0
+DSTX.US,D,20211006,000000,23.9524,24.1336,23.9524,24.1336,286.89552675921,0
+DSTX.US,D,20211007,000000,24.4853,24.4853,24.4177,24.4177,697.32969671367,0
+DSTX.US,D,20211008,000000,24.4872,24.4872,24.4872,24.4872,3.0629415668243,0
+DSTX.US,D,20211011,000000,24.4393,24.4393,24.4393,24.4393,3.0629415668243,0
+DSTX.US,D,20211012,000000,24.4275,24.4275,24.406,24.406,757.56754752788,0
+DSTX.US,D,20211013,000000,24.7047,24.7047,24.7047,24.7047,12.251766267297,0
+DSTX.US,D,20211014,000000,24.9427,24.9466,24.9427,24.9466,5262.1336118042,0
+DSTX.US,D,20211015,000000,25.0788,25.1209,25.0788,25.1209,432.8957414445,0
+DSTX.US,D,20211018,000000,25.0113,25.024,25.0113,25.0113,4020.6212967181,0
+DSTX.US,D,20211019,000000,25.1768,25.1768,25.1768,25.1768,16.335688356396,0
+DSTX.US,D,20211020,000000,25.214,25.214,25.163,25.163,463.52515711275,0
+DSTX.US,D,20211021,000000,25.0514,25.0514,25.0514,25.0514,5.1049026113739,0
+DSTX.US,D,20211022,000000,25.263,25.2815,25.069,25.1376,1984.7861353022,0
+DSTX.US,D,20211025,000000,25.0896,25.0896,25.0896,25.0896,14.293727311847,0
+DSTX.US,D,20211026,000000,25.0671,25.0671,25.0671,25.0671,138.85335102937,0
+DSTX.US,D,20211027,000000,25.069,25.069,24.9427,24.9427,2161.4157656557,0
+DSTX.US,D,20211028,000000,25.0592,25.118,25.0592,25.0847,28235.216343509,0
+DSTX.US,D,20211029,000000,24.8742,24.8742,24.7977,24.8487,3564.2430032612,0
+DSTX.US,D,20211101,000000,25.0564,25.0564,25.0564,25.0564,17.356668878671,0
+DSTX.US,D,20211102,000000,24.9329,24.9329,24.9329,24.9329,17.356668878671,0
+DSTX.US,D,20211103,000000,24.9819,25.1602,24.972,25.1327,3238.5502166556,0
+DSTX.US,D,20211104,000000,25.0494,25.1171,25.0494,25.1171,157.23100043031,0
+DSTX.US,D,20211105,000000,25.2061,25.2061,25.2061,25.2061,19.398629923221,0
+DSTX.US,D,20211108,000000,25.2825,25.2825,25.2825,25.2825,140.89531207392,0
+DSTX.US,D,20211109,000000,25.3276,25.3276,25.311,25.311,1029.148366453,0
+DSTX.US,D,20211110,000000,25.0985,25.0985,25.0985,25.0985,568.68615090705,0
+DSTX.US,D,20211111,000000,25.3021,25.3404,25.3021,25.3119,512.53222218194,0
+DSTX.US,D,20211112,000000,25.4314,25.4314,25.4314,25.4314,14.293727311847,0
+DSTX.US,D,20211115,000000,25.5068,25.5068,25.4334,25.4334,113.3288379725,0
+DSTX.US,D,20211116,000000,25.4284,25.4284,25.4284,25.4284,224.61571490045,0
+DSTX.US,D,20211117,000000,25.3697,25.3747,25.3599,25.3599,828.01520356484,0
+DSTX.US,D,20211118,000000,25.3883,25.3883,25.3883,25.3883,24.503532534595,0
+DSTX.US,D,20211119,000000,25.2923,25.2923,25.2923,25.2923,14.293727311847,0
+DSTX.US,D,20211122,000000,25.3502,25.3502,25.1895,25.1895,6320.8904134031,0
+DSTX.US,D,20211123,000000,25.1572,25.2061,25.1376,25.2061,6191.2258870742,0
+DSTX.US,D,20211124,000000,25.0133,25.0133,25.0133,25.0133,47.986084546914,0
+DSTX.US,D,20211126,000000,24.4285,24.4285,24.4285,24.4285,14.293727311847,0
+DSTX.US,D,20211129,000000,24.5832,24.689,24.5734,24.6381,80346.062200413,0
+DSTX.US,D,20211130,000000,24.5245,24.5245,24.3599,24.3874,2597.374448667,0
+DSTX.US,D,20211201,000000,24.5441,24.5539,24.2659,24.2659,1811.2194465154,0
+DSTX.US,D,20211202,000000,24.5166,24.5166,24.5166,24.5166,3.0629415668243,0
+DSTX.US,D,20211203,000000,24.3217,24.3551,24.3031,24.3551,4364.6917327246,0
+DSTX.US,D,20211206,000000,24.6518,24.6665,24.6518,24.6665,1544.7435302017,0
+DSTX.US,D,20211207,000000,25.0788,25.0906,25.069,25.0906,1084.2813146558,0
+DSTX.US,D,20211208,000000,25.1787,25.1787,25.1787,25.1787,59.216870291937,0
+DSTX.US,D,20211209,000000,25.0141,25.0141,25.0141,25.0141,2.0419610445495,0
+DSTX.US,D,20211210,000000,25.0113,25.0318,25.0113,25.0318,361.42710488527,0
+DSTX.US,D,20211213,000000,24.786,24.786,24.786,24.786,12.251766267297,0
+DSTX.US,D,20211214,000000,24.5539,24.6058,24.5539,24.6058,1030.1693469752,0
+DSTX.US,D,20211215,000000,24.7684,24.7684,24.7684,24.7684,20.419610445495,0
+DSTX.US,D,20211216,000000,24.8644,24.8644,24.8389,24.8389,128.64354580662,0
+DSTX.US,D,20211217,000000,24.6812,24.6812,24.6097,24.6097,154.16805886349,0
+DSTX.US,D,20211220,000000,24.4138,24.4138,24.4138,24.4138,1.0209805222748,0
+DSTX.US,D,20211221,000000,24.6126,24.7684,24.6126,24.7684,162.33590304169,0
+DSTX.US,D,20211222,000000,24.689,24.9133,24.689,24.9133,9220.4750966635,0
+DSTX.US,D,20211223,000000,25.0632,25.0632,25.0632,25.0632,148.04217572984,0
+DSTX.US,D,20211227,000000,25.0318,25.1562,25.0318,25.1562,1192.5052500169,0
+DSTX.US,D,20211228,000000,25.1885,25.2071,25.169,25.169,14359.070065272,0
+DSTX.US,D,20211229,000000,25.1396,25.1582,25.12,25.1396,1380.3656661155,0
+DSTX.US,D,20211230,000000,25.2267,25.2464,25.1895,25.1895,6285.1560951235,0
+DSTX.US,D,20211231,000000,25.1983,25.1993,25.1346,25.1346,5177.3922284554,0
+DSTX.US,D,20220103,000000,25.2561,25.2561,25.2561,25.2561,513.55320270421,0
+DSTX.US,D,20220104,000000,25.3051,25.3051,25.2394,25.2394,1980.7022132131,0
+DSTX.US,D,20220105,000000,25.0035,25.0035,25.0035,25.0035,21.44059096777,0
+DSTX.US,D,20220106,000000,24.9437,24.9437,24.8085,24.8085,7336.7660330665,0
+DSTX.US,D,20220107,000000,24.9534,24.9682,24.8654,24.9682,11650.408739678,0
+DSTX.US,D,20220110,000000,24.7184,24.784,24.5812,24.784,7873.801787783,0
+DSTX.US,D,20220111,000000,25.1101,25.1396,25.1092,25.1258,9360.3494282151,0
+DSTX.US,D,20220112,000000,25.3835,25.4079,25.354,25.4079,9921.8887154662,0
+DSTX.US,D,20220113,000000,25.3933,25.403,25.1552,25.1552,13957.824720019,0
+DSTX.US,D,20220114,000000,25.12,25.3737,25.0416,25.1171,20163.344334404,0
+DSTX.US,D,20220118,000000,24.8065,24.8065,24.7037,24.7586,7511.3537023755,0
+DSTX.US,D,20220119,000000,25.0035,25.0035,24.9838,24.9838,217.46885124453,0
+DSTX.US,D,20220120,000000,25.2071,25.2071,24.8193,24.8193,1923.5273039657,0
+DSTX.US,D,20220121,000000,24.788,24.788,24.495,24.495,1934.7580897107,0
+DSTX.US,D,20220124,000000,24.0543,24.1817,23.8027,24.1817,28123.929466581,0
+DSTX.US,D,20220125,000000,24.0152,24.1572,23.8202,24.1376,4152.3277840915,0
+DSTX.US,D,20220126,000000,24.1425,24.1425,23.7811,23.8888,20896.408349398,0
+DSTX.US,D,20220127,000000,23.7223,23.7223,23.5686,23.5686,2065.4435965619,0
+DSTX.US,D,20220128,000000,23.4686,23.6636,23.449,23.6636,1871.4572973297,0
+DSTX.US,D,20220131,000000,23.88,24.1924,23.88,24.1924,157.23100043031,0
+DSTX.US,D,20220201,000000,24.2698,24.3619,24.2698,24.3619,833.12010617621,0
+DSTX.US,D,20220202,000000,24.4647,24.4843,24.4647,24.4843,877.02226863403,0
+DSTX.US,D,20220203,000000,24.2698,24.2698,24.1503,24.1503,673.84714470135,0
+DSTX.US,D,20220204,000000,24.0837,24.2404,24.0739,24.2238,7069.2691362305,0
+DSTX.US,D,20220207,000000,24.2796,24.2796,24.2365,24.2365,259.32905265779,0
+DSTX.US,D,20220208,000000,24.3286,24.3775,24.3188,24.3775,3445.8092626774,0
+DSTX.US,D,20220209,000000,24.6998,24.7273,24.6998,24.7273,301.18925407106,0
+DSTX.US,D,20220210,000000,24.7977,24.8065,24.503,24.503,3238.5502166556,0
+DSTX.US,D,20220211,000000,24.5529,24.5529,24.2208,24.2806,7336.7660330665,0
+DSTX.US,D,20220214,000000,24.1425,24.1425,24.1425,24.1425,11.230785745022,0
+DSTX.US,D,20220215,000000,24.5137,24.5137,24.5137,24.5137,114.34981849477,0
+DSTX.US,D,20220216,000000,24.5822,24.5822,24.5822,24.5822,130.68550685117,0
+DSTX.US,D,20220217,000000,24.4941,24.4941,24.3844,24.3844,8540.5020688285,0
+DSTX.US,D,20220218,000000,24.2502,24.2502,24.2208,24.2208,388.99357898669,0
+DSTX.US,D,20220222,000000,23.8496,23.9133,23.8496,23.9133,1193.5262305392,0
+DSTX.US,D,20220223,000000,23.8143,23.8143,23.8143,23.8143,228.69963698955,0
+DSTX.US,D,20220224,000000,23.3511,23.547,23.1366,23.545,19969.358035172,0
+DSTX.US,D,20220225,000000,23.9113,23.9113,23.9113,23.9113,107.20295483885,0
+DSTX.US,D,20220228,000000,23.5812,23.6636,23.5812,23.6636,191.94433818766,0
+DSTX.US,D,20220301,000000,23.7419,23.7419,23.3706,23.4,25112.036925871,0
+DSTX.US,D,20220302,000000,23.4588,23.644,23.4588,23.6302,1385.4705687269,0
+DSTX.US,D,20220303,000000,23.4,23.4,23.2531,23.3197,3696.9704711569,0
+DSTX.US,D,20220304,000000,22.83,22.878,22.6968,22.878,13066.508724073,0
+DSTX.US,D,20220307,000000,22.638,22.6576,22.2277,22.2277,34871.589738295,0
+DSTX.US,D,20220308,000000,22.3873,22.3873,22.3873,22.3873,42.88118193554,0
+DSTX.US,D,20220309,000000,23.068,23.068,22.9994,23.0495,523.76300792696,0
+DSTX.US,D,20220310,000000,22.8046,22.8046,22.7222,22.7222,3697.9914516792,0
+DSTX.US,D,20220311,000000,22.5303,22.5303,22.4304,22.4304,1472.2539131202,0
+DSTX.US,D,20220314,000000,22.5597,22.5597,22.2864,22.3217,518.65810531558,0
+DSTX.US,D,20220315,000000,22.3158,22.4314,22.3158,22.4314,416.56005308811,0
+DSTX.US,D,20220316,000000,23.3021,23.3021,23.3021,23.3021,440.04260510043,0
+DSTX.US,D,20220317,000000,23.2924,23.4128,23.2924,23.4128,417.58103361038,0
+DSTX.US,D,20220318,000000,23.7223,23.7419,23.7223,23.736,2220.6326359476,0
+DSTX.US,D,20220321,000000,23.5842,23.5842,23.5842,23.5842,236.86748116775,0
+DSTX.US,D,20220322,000000,23.7713,23.8105,23.7713,23.8105,263.41297474689,0
+DSTX.US,D,20220323,000000,23.595,23.6155,23.5362,23.5558,15826.219075782,0
+DSTX.US,D,20220324,000000,23.5656,23.6732,23.5656,23.6732,384.90965689759,0
+DSTX.US,D,20220325,000000,23.6058,23.6058,23.6058,23.6058,89.84628596018,0
+DSTX.US,D,20220328,000000,23.4592,23.5264,23.4578,23.5264,539.07771576108,0
+DSTX.US,D,20220329,000000,23.9475,23.9476,23.9142,23.9142,274.64376049191,0
+DSTX.US,D,20220330,000000,23.8104,23.8105,23.7614,23.7614,13478.984855071,0
+DSTX.US,D,20220331,000000,23.401,23.401,23.401,23.401,75.552558648333,0
+DSTX.US,D,20220401,000000,23.639,23.6638,23.639,23.6638,275.66474101419,0
+DSTX.US,D,20220404,000000,23.8546,23.8546,23.8546,23.8546,57.174909247387,0
+DSTX.US,D,20220405,000000,23.5745,23.5745,23.4802,23.4802,1038.3371911534,0
+DSTX.US,D,20220406,000000,23.1836,23.1836,23.1346,23.1701,3604.0612436299,0
+DSTX.US,D,20220407,000000,23.213,23.2718,23.213,23.2221,1201.6940747174,0
+DSTX.US,D,20220408,000000,23.2619,23.2619,23.2217,23.2217,109.2449158834,0
+DSTX.US,D,20220411,000000,22.9877,23.0072,22.9048,22.9048,511.51124165966,0
+DSTX.US,D,20220412,000000,22.9535,22.9535,22.8173,22.8173,159.27296147486,0
+DSTX.US,D,20220413,000000,22.8408,23.1335,22.8408,23.1335,222.5737538559,0
+DSTX.US,D,20220414,000000,23.0185,23.0185,23.0185,23.0185,69.426675514684,0
+DSTX.US,D,20220418,000000,22.8212,22.8996,22.7723,22.8408,6234.1070690098,0
+DSTX.US,D,20220419,000000,22.7526,22.9262,22.7526,22.9262,228.69963698955,0
+DSTX.US,D,20220420,000000,23.0171,23.0774,23.0171,23.0774,3248.7600218783,0
+DSTX.US,D,20220421,000000,22.8013,22.8013,22.8013,22.8013,17.356668878671,0
+DSTX.US,D,20220422,000000,22.5959,22.6057,22.5026,22.5026,1023.0224833193,0
+DSTX.US,D,20220426,000000,21.9309,21.9495,21.8319,21.8319,2899.5846832604,0
+DSTX.US,D,20220427,000000,22.0768,22.0893,21.9788,21.9791,2024.6043756709,0
+DSTX.US,D,20220428,000000,22.305,22.305,22.305,22.305,32.671376712793,0
+DSTX.US,D,20220429,000000,22.3315,22.3316,22.1249,22.1249,6364.7925758609,0
+DSTX.US,D,20220502,000000,21.9005,22.0118,21.9005,22.0118,567.66517038477,0
+DSTX.US,D,20220503,000000,22.1748,22.2536,22.1748,22.2536,398.18240368716,0
+DSTX.US,D,20220504,000000,22.5861,22.5861,22.5861,22.5861,211.34296811088,0
+DSTX.US,D,20220505,000000,21.7047,21.8339,21.7046,21.8339,6466.8906280884,0
+DSTX.US,D,20220506,000000,21.6164,21.6949,21.6164,21.633,3670.4249775778,0
+DSTX.US,D,20220509,000000,21.2091,21.2344,21.0973,21.1062,7175.4511105471,0
+DSTX.US,D,20220510,000000,21.4108,21.4108,21.2017,21.2017,6524.0655373358,0
+DSTX.US,D,20220511,000000,21.2835,21.4304,21.1043,21.1043,5686.8615090705,0
+DSTX.US,D,20220512,000000,20.9406,20.9932,20.9406,20.9932,780.02911901793,0
+DSTX.US,D,20220513,000000,21.5871,21.5871,21.5284,21.584,5717.4909247387,0
+DSTX.US,D,20220516,000000,21.4891,21.6089,21.4891,21.6089,432.8957414445,0
+DSTX.US,D,20220517,000000,22.0377,22.0572,22.0377,22.0468,1739.7508099562,0
+DSTX.US,D,20220518,000000,21.5939,21.5939,21.5693,21.5693,120.47570162842,0
+DSTX.US,D,20220519,000000,21.8026,21.8311,21.8026,21.8311,446.16848823408,0
+DSTX.US,D,20220520,000000,21.9678,21.9678,21.9678,21.9678,1.0209805222748,0
+DSTX.US,D,20220523,000000,22.165,22.2734,22.165,22.2734,741.23185917148,0
+DSTX.US,D,20220524,000000,22.1505,22.1505,22.1505,22.1505,1.0209805222748,0
+DSTX.US,D,20220525,000000,22.1552,22.243,22.1552,22.243,224.61571490045,0
+DSTX.US,D,20220526,000000,22.2923,22.5278,22.263,22.5278,3062.9415668243,0
+DSTX.US,D,20220527,000000,22.7037,22.7039,22.7037,22.7037,14803.196592462,0
+DSTX.US,D,20220531,000000,22.795,22.795,22.795,22.795,8.1678441781982,0
+DSTX.US,D,20220601,000000,22.6517,22.6517,22.6517,22.6517,1.0209805222748,0
+DSTX.US,D,20220602,000000,23.0627,23.0627,23.0627,23.0627,22.461571490045,0
+DSTX.US,D,20220603,000000,22.7037,22.7526,22.7037,22.7241,10310.882294453,0
+DSTX.US,D,20220606,000000,22.8898,22.8898,22.7331,22.7331,1742.813751523,0
+DSTX.US,D,20220607,000000,22.7833,22.7833,22.7833,22.7833,16.335688356396,0
+DSTX.US,D,20220608,000000,22.5595,22.5595,22.5595,22.5595,1.0209805222748,0
+DSTX.US,D,20220609,000000,22.0969,22.0969,22.0969,22.0969,72.489617081509,0
+DSTX.US,D,20220610,000000,21.685,21.685,21.6459,21.6698,454.33633241227,0
+DSTX.US,D,20220613,000000,20.9407,21.0141,20.9328,20.9328,2423.8077598803,0
+DSTX.US,D,20220614,000000,20.8623,20.8623,20.7326,20.7484,1558.0162769913,0
+DSTX.US,D,20220615,000000,21.0943,21.0943,21.0943,21.0943,16.335688356396,0
+DSTX.US,D,20220616,000000,20.6909,20.6909,20.5684,20.6091,409.41318943218,0
+DSTX.US,D,20220617,000000,20.6371,20.6371,20.5896,20.5896,237.88846169002,0
+DSTX.US,D,20220621,000000,20.8329,20.8329,20.7544,20.7544,357.34318279617,0
+DSTX.US,D,20220622,000000,20.5708,20.5708,20.5708,20.5708,1.0094166885,0
+DSTX.US,D,20220623,000000,20.6159,20.6159,20.5101,20.5101,3477.4404918825,0
+DSTX.US,D,20220624,000000,21.0675,21.0675,21.0675,21.0675,52.489667802,0
+DSTX.US,D,20220627,000000,21.0914,21.0963,21.0654,21.0654,1323.3452786235,0
+DSTX.US,D,20220628,000000,21.0207,21.0207,21.0207,21.0207,113.054669112,0
+DSTX.US,D,20220629,000000,20.8734,20.8734,20.8092,20.8092,431.0209259895,0
+DSTX.US,D,20220630,000000,20.7149,20.7149,20.6832,20.6832,249.3259220595,0
+DSTX.US,D,20220701,000000,20.7357,20.7357,20.7357,20.7357,1.0094166885,0
+DSTX.US,D,20220705,000000,20.1998,20.3409,20.1998,20.3409,504.70834425,0
+DSTX.US,D,20220706,000000,20.2775,20.2775,20.2775,20.2775,201.8833377,0
+DSTX.US,D,20220707,000000,20.5366,20.6569,20.5366,20.6569,353.295840975,0
+DSTX.US,D,20220708,000000,20.6934,20.6934,20.6934,20.6934,40.37666754,0
+DSTX.US,D,20220711,000000,20.222,20.222,20.222,20.222,2.018833377,0
+DSTX.US,D,20220712,000000,20.388,20.388,20.2686,20.2686,8198.482343997,0
+DSTX.US,D,20220713,000000,20.1205,20.267,20.1106,20.267,11173.233325007,0
+DSTX.US,D,20220714,000000,19.9025,20.0337,19.9025,20.0337,21317.871044432,0
+DSTX.US,D,20220715,000000,20.1899,20.2839,20.1899,20.2839,1989.5602930335,0
+DSTX.US,D,20220718,000000,20.4513,20.4513,20.4513,20.4513,2.018833377,0
+DSTX.US,D,20220719,000000,20.8734,20.9131,20.8701,20.9019,10278.890138996,0
+DSTX.US,D,20220720,000000,20.8635,20.8635,20.8239,20.8575,7429.30682736,0
+DSTX.US,D,20220721,000000,21.1286,21.1286,21.1286,21.1286,41.3860842285,0
+DSTX.US,D,20220722,000000,21.0518,21.0518,20.9428,20.9852,842.8629348975,0
+DSTX.US,D,20220725,000000,21.0517,21.0517,21.0517,21.0517,2.018833377,0
+DSTX.US,D,20220726,000000,20.7725,20.7725,20.7725,20.7725,4.037666754,0
+DSTX.US,D,20220727,000000,21.2062,21.2062,21.2062,21.2062,50.470834425,0
+DSTX.US,D,20220728,000000,21.4423,21.4423,21.4423,21.4423,27.2542505895,0
+DSTX.US,D,20220729,000000,21.5663,21.5663,21.5663,21.5663,37.3484174745,0
+DSTX.US,D,20220801,000000,21.5174,21.5866,21.5174,21.5835,759.081349752,0
+DSTX.US,D,20220802,000000,21.3688,21.3688,21.2408,21.2408,1123.4807743005,0
+DSTX.US,D,20220803,000000,21.4681,21.4681,21.4681,21.4681,21.1977504585,0
+DSTX.US,D,20220804,000000,21.4877,21.5436,21.4877,21.5436,504.70834425,0
+DSTX.US,D,20220805,000000,21.2202,21.312,21.2103,21.312,352.2864242865,0
+DSTX.US,D,20220808,000000,21.3885,21.3885,21.3885,21.3885,10.094166885,0
+DSTX.US,D,20220809,000000,21.2004,21.2004,21.1211,21.1211,439.0962594975,0
+DSTX.US,D,20220810,000000,21.6762,21.6762,21.6762,21.6762,10.094166885,0
+DSTX.US,D,20220811,000000,21.7948,21.7948,21.6403,21.6403,3532.95840975,0
+DSTX.US,D,20220812,000000,21.5768,21.7513,21.5768,21.7513,283.6460894685,0
+DSTX.US,D,20220815,000000,21.6337,21.6561,21.6337,21.6561,174.6290871105,0
+DSTX.US,D,20220816,000000,21.684,21.684,21.684,21.684,20.18833377,0
+DSTX.US,D,20220817,000000,21.4282,21.4282,21.3589,21.4222,1011.435521877,0
+DSTX.US,D,20220818,000000,21.3182,21.3182,21.3182,21.3182,10.094166885,0
+DSTX.US,D,20220819,000000,21.0518,21.0518,21.0446,21.0446,504.70834425,0
+DSTX.US,D,20220822,000000,20.6127,20.6127,20.6127,20.6127,5.0470834425,0
+DSTX.US,D,20220823,000000,20.6797,20.6797,20.6797,20.6797,1.0094166885,0
+DSTX.US,D,20220824,000000,20.6357,20.8041,20.6357,20.7092,26125.722731757,0
+DSTX.US,D,20220825,000000,20.8437,20.957,20.8338,20.957,459.2845932675,0
+DSTX.US,D,20220826,000000,20.4574,20.4584,20.3476,20.3476,13829.00863245,0
+DSTX.US,D,20220829,000000,20.2649,20.2649,20.2649,20.2649,1.0094166885,0
+DSTX.US,D,20220830,000000,20.1164,20.1164,20.1164,20.1164,1.0094166885,0
+DSTX.US,D,20220831,000000,20.1503,20.1602,20.0454,20.0454,1312.24169505,0
+DSTX.US,D,20220901,000000,19.6549,19.7861,19.6549,19.7861,201.8833377,0
+DSTX.US,D,20220902,000000,19.9285,19.9285,19.6663,19.6663,102.960502227,0
+DSTX.US,D,20220906,000000,19.5719,19.5719,19.5719,19.5719,1.0094166885,0
+DSTX.US,D,20220907,000000,19.7837,19.863,19.7738,19.814,12169.527596556,0
+DSTX.US,D,20220908,000000,19.7806,19.7806,19.7806,19.7806,1.0094166885,0
+DSTX.US,D,20220909,000000,20.2989,20.2989,20.2989,20.2989,80.75333508,0
+DSTX.US,D,20220912,000000,20.5812,20.5812,20.5812,20.5812,1.0094166885,0
+DSTX.US,D,20220913,000000,20.2097,20.2098,19.8712,19.8712,556.1885953635,0
+DSTX.US,D,20220914,000000,19.9353,19.9353,19.9353,19.9353,1.0094166885,0
+DSTX.US,D,20220915,000000,19.8531,19.8699,19.6878,19.6878,2839.4891447505,0
+DSTX.US,D,20220916,000000,19.3429,19.4267,19.3181,19.4267,863.0512686675,0
+DSTX.US,D,20220919,000000,19.4271,19.488,19.4271,19.488,457.2657598905,0
+DSTX.US,D,20220920,000000,19.1993,19.1993,19.115,19.115,337.145173959,0
+DSTX.US,D,20220921,000000,19.08,19.08,18.8598,18.8598,733,0
+DSTX.US,D,20220922,000000,18.9,19.07,18.7745,18.7745,26777,0
+DSTX.US,D,20220923,000000,18.1083,18.1083,18.1083,18.1083,206,0
+DSTX.US,D,20220926,000000,18.09,18.09,17.8,17.85,25662,0
+DSTX.US,D,20220927,000000,17.7879,17.7879,17.7879,17.7879,1,0
+DSTX.US,D,20220928,000000,17.72,18.2451,17.72,18.2451,12110,0
+DSTX.US,D,20220929,000000,17.72,17.9092,17.72,17.9092,1348,0
+DSTX.US,D,20220930,000000,17.88,17.9981,17.88,17.95,852,0
+DSTX.US,D,20221003,000000,18.07,18.3492,18.06,18.3492,645,0
+DSTX.US,D,20221004,000000,18.81,19.072,18.81,19.072,1872,0
+DSTX.US,D,20221005,000000,18.73,18.8065,18.73,18.8065,200,0
+DSTX.US,D,20221006,000000,18.6,18.64,18.5389,18.5389,413306,0
+DSTX.US,D,20221007,000000,18.1488,18.1488,18.1488,18.1488,5,0
+DSTX.US,D,20221010,000000,18.0462,18.08,18.0048,18.0405,2257,0
+DSTX.US,D,20221011,000000,17.9,18.1089,17.8055,17.8314,3955,0
+DSTX.US,D,20221012,000000,17.77,17.815,17.7544,17.7666,1893,0
+DSTX.US,D,20221013,000000,17.55,18.0482,17.55,18.0482,1807,0
+DSTX.US,D,20221014,000000,17.92,17.92,17.7894,17.7894,1256,0
+DSTX.US,D,20221017,000000,18.23,18.2895,18.23,18.2895,1878,0
+DSTX.US,D,20221018,000000,18.53,18.53,18.4137,18.4137,1000,0
+DSTX.US,D,20221019,000000,18.0682,18.0682,18.0682,18.0682,20,0
+DSTX.US,D,20221020,000000,18.12,18.35,18,18.03,19143,0
+DSTX.US,D,20221021,000000,18.01,18.39,17.98,18.39,13026,0
+DSTX.US,D,20221024,000000,18.2,18.2099,18.2,18.2099,155,0
+DSTX.US,D,20221025,000000,18.674,18.674,18.674,18.674,33,0
+DSTX.US,D,20221026,000000,19,19,18.96,19,1356,0
+DSTX.US,D,20221027,000000,18.7484,18.7484,18.7484,18.7484,910,0
+DSTX.US,D,20221028,000000,18.76,18.76,18.76,18.76,8,0
+DSTX.US,D,20221031,000000,18.4863,18.4863,18.4863,18.4863,111,0
+DSTX.US,D,20221101,000000,18.6889,18.6889,18.6889,18.6889,32,0
+DSTX.US,D,20221102,000000,18.3621,18.3621,18.3621,18.3621,52,0
+DSTX.US,D,20221103,000000,18.15,18.2163,18.15,18.2163,827,0
+DSTX.US,D,20221104,000000,18.9,19.1,18.9,19.1,829,0
+DSTX.US,D,20221107,000000,19.165,19.1863,19.165,19.1863,650,0
+DSTX.US,D,20221108,000000,19.4862,19.4862,19.4862,19.4862,10,0
+DSTX.US,D,20221109,000000,19.39,19.39,19.2126,19.2126,3383,0
+DSTX.US,D,20221110,000000,20.3616,20.3616,20.3616,20.3616,32,0
+DSTX.US,D,20221111,000000,20.66,20.97,20.66,20.97,1440,0
+DSTX.US,D,20221114,000000,20.795,20.82,20.6553,20.6553,804,0
+DSTX.US,D,20221115,000000,20.955,20.955,20.8697,20.8697,409,0
+DSTX.US,D,20221116,000000,20.64,20.65,20.6242,20.6242,347,0
+DSTX.US,D,20221117,000000,20.32,20.5599,20.32,20.5599,100,0
+DSTX.US,D,20221118,000000,20.5515,20.5515,20.5515,20.5515,44,0
+DSTX.US,D,20221121,000000,20.36,20.36,20.2701,20.3268,912,0
+DSTX.US,D,20221122,000000,20.495,20.495,20.495,20.495,1,0
+DSTX.US,D,20221123,000000,20.66,20.775,20.55,20.775,2100,0
+DSTX.US,D,20221125,000000,20.7722,20.7722,20.7722,20.7722,3,0
+DSTX.US,D,20221128,000000,20.725,20.725,20.4991,20.4991,286,0
+DSTX.US,D,20221129,000000,20.57,20.5978,20.57,20.5978,8043,0
+DSTX.US,D,20221130,000000,20.79,21.1705,20.79,21.1705,1872,0
+DSTX.US,D,20221201,000000,21.2801,21.3487,21.2801,21.3487,1873,0
+DSTX.US,D,20221202,000000,21.3083,21.3083,21.3083,21.3083,17,0
+DSTX.US,D,20221205,000000,20.9248,20.9248,20.9248,20.9248,3,0
+DSTX.US,D,20221206,000000,20.765,20.765,20.725,20.725,1199,0
+DSTX.US,D,20221207,000000,20.7188,20.7188,20.7188,20.7188,110,0
+DSTX.US,D,20221208,000000,20.78,20.8698,20.78,20.8698,968,0
+DSTX.US,D,20221209,000000,20.9289,20.9289,20.9289,20.9289,76,0
+DSTX.US,D,20221212,000000,20.907,20.907,20.907,20.907,99,0
+DSTX.US,D,20221213,000000,21.2428,21.2428,21.2428,21.2428,10,0
+DSTX.US,D,20221214,000000,21.2355,21.2355,21.2355,21.2355,10,0
+DSTX.US,D,20221215,000000,20.81,20.81,20.5643,20.5643,5804,0
+DSTX.US,D,20221216,000000,20.53,20.53,20.435,20.4779,642,0
+DSTX.US,D,20221219,000000,20.39,20.3912,20.3802,20.3802,1400,0
+DSTX.US,D,20221220,000000,20.3281,20.3281,20.3281,20.3281,27,0
+DSTX.US,D,20221221,000000,20.5339,20.5339,20.5339,20.5339,12,0
+DSTX.US,D,20221222,000000,20.32,20.3679,20.282,20.3679,18011,0
+DSTX.US,D,20221223,000000,20.3883,20.3883,20.3883,20.3883,10,0
+DSTX.US,D,20221227,000000,20.46,20.52,20.45,20.52,832,0
+DSTX.US,D,20221228,000000,20.28,20.28,19.9689,19.9689,1048,0
+DSTX.US,D,20221229,000000,20.32,20.42,20.32,20.3734,1352,0
+DSTX.US,D,20221230,000000,20.17,20.17,20.07,20.139,2527,0
+DSTX.US,D,20230103,000000,20.42,20.47,20.335,20.3357,5825,0
+DSTX.US,D,20230104,000000,20.88,20.88,20.7801,20.8511,465,0
+DSTX.US,D,20230105,000000,20.71,20.712,20.6628,20.6628,2546,0
+DSTX.US,D,20230106,000000,21.05,21.285,21.05,21.285,1168,0
+DSTX.US,D,20230109,000000,21.59,21.6,21.5,21.5,1041,0
+DSTX.US,D,20230110,000000,21.49,21.5637,21.49,21.5637,7434,0
+DSTX.US,D,20230111,000000,21.65,21.7153,21.635,21.7153,825,0
+DSTX.US,D,20230112,000000,21.99,21.99,21.9668,21.9668,226,0
+DSTX.US,D,20230113,000000,21.93,22.0898,21.93,22.0898,600,0
+DSTX.US,D,20230117,000000,22.185,22.185,22.185,22.185,47,0
+DSTX.US,D,20230118,000000,22.5,22.5,22.1006,22.1006,2536,0
+DSTX.US,D,20230119,000000,22.0805,22.0805,22.0805,22.0805,10,0
+DSTX.US,D,20230120,000000,22.3024,22.3117,22.3024,22.3117,100,0
+DSTX.US,D,20230123,000000,22.42,22.5112,22.42,22.5112,201,0
+DSTX.US,D,20230124,000000,22.49,22.545,22.49,22.5299,1211,0
+DSTX.US,D,20230125,000000,22.5,22.5946,22.4931,22.5946,1400,0
+DSTX.US,D,20230126,000000,22.525,22.6605,22.525,22.6605,437,0
+DSTX.US,D,20230127,000000,22.7244,22.7244,22.67,22.67,160,0
+DSTX.US,D,20230130,000000,22.53,22.53,22.3855,22.3855,286,0
+DSTX.US,D,20230131,000000,22.36,22.4132,22.36,22.4132,1527,0
+DSTX.US,D,20230201,000000,22.63,22.7539,22.63,22.7539,692,0
+DSTX.US,D,20230202,000000,22.72,22.87,22.72,22.8628,10140,0
+DSTX.US,D,20230203,000000,22.74,22.74,22.6289,22.6289,542,0
+DSTX.US,D,20230206,000000,22.18,22.31,22.18,22.2723,16916,0
+DSTX.US,D,20230207,000000,22.2,22.3912,22.2,22.3912,737,0
+DSTX.US,D,20230208,000000,22.32,22.32,22.252,22.252,1186,0
+DSTX.US,D,20230209,000000,22.3072,22.3072,22.3072,22.3072,162,0
+DSTX.US,D,20230210,000000,22.2,22.2,22.0511,22.0511,180,0
+DSTX.US,D,20230213,000000,22.175,22.251,22.175,22.251,1956,0
+DSTX.US,D,20230214,000000,22.3,22.3,22.2427,22.2427,140,0
+DSTX.US,D,20230215,000000,22.19,22.19,21.9008,22.08,3612,0
+DSTX.US,D,20230216,000000,22.18,22.18,22.18,22.18,105,0
+DSTX.US,D,20230217,000000,22.1227,22.1227,22.1227,22.1227,8,0
+DSTX.US,D,20230221,000000,21.885,21.9988,21.76,21.81,4467,0
+DSTX.US,D,20230222,000000,21.73,21.74,21.6999,21.6999,551,0
+DSTX.US,D,20230223,000000,21.8481,21.8481,21.8481,21.8481,98,0
+DSTX.US,D,20230224,000000,21.33,21.44,21.33,21.44,2001,0
+DSTX.US,D,20230227,000000,21.52,21.625,21.52,21.6037,1569,0
+DSTX.US,D,20230228,000000,21.4162,21.4162,21.4162,21.4162,672,0
+DSTX.US,D,20230301,000000,21.66,21.67,21.6585,21.6585,853,0
+DSTX.US,D,20230302,000000,21.53,21.6885,21.53,21.6885,420,0
+DSTX.US,D,20230303,000000,21.81,22.01,21.81,21.9944,554,0
+DSTX.US,D,20230306,000000,22.07,22.075,21.9416,21.9416,1745,0
+DSTX.US,D,20230307,000000,21.5187,21.5187,21.5187,21.5187,1,0
+DSTX.US,D,20230308,000000,21.61,21.62,21.57,21.5897,1743,0
+DSTX.US,D,20230309,000000,21.63,21.63,21.3711,21.3711,785,0
+DSTX.US,D,20230310,000000,21.31,21.31,21.31,21.31,188,0
+DSTX.US,D,20230313,000000,21.31,21.31,21.211,21.211,1,0
+DSTX.US,D,20230314,000000,21.415,21.4741,21.415,21.4741,298,0
+DSTX.US,D,20230315,000000,20.8347,20.8347,20.8347,20.8347,28,0
+DSTX.US,D,20230316,000000,21.2,21.3053,21.2,21.3053,10208,0
+DSTX.US,D,20230317,000000,21.1052,21.1052,21.1052,21.1052,28,0
+DSTX.US,D,20230320,000000,21.4073,21.4073,21.4073,21.4073,28,0
+DSTX.US,D,20230321,000000,21.65,21.74,21.65,21.7019,218,0
+DSTX.US,D,20230322,000000,21.67,21.67,21.6446,21.6446,122,0
+DSTX.US,D,20230323,000000,21.91,21.93,21.7523,21.7523,516,0
+DSTX.US,D,20230324,000000,21.6,21.6359,21.6,21.6359,244,0
+DSTX.US,D,20230327,000000,21.78,21.7875,21.755,21.7875,5830,0
+DSTX.US,D,20230328,000000,22.02,22.02,21.8254,21.8598,2079,0
+DSTX.US,D,20230329,000000,22.0597,22.0597,22.0597,22.0597,1,0
+DSTX.US,D,20230330,000000,22.3532,22.3532,22.3532,22.3532,1,0
+DSTX.US,D,20230331,000000,22.47,22.47,22.4491,22.4491,463,0
+DSTX.US,D,20230403,000000,22.34,22.4415,22.3101,22.4415,5000,0
+DSTX.US,D,20230404,000000,22.4617,22.4617,22.4617,22.4617,6,0
+DSTX.US,D,20230405,000000,22.1648,22.1648,22.1648,22.1648,138,0
+DSTX.US,D,20230406,000000,22.1928,22.1928,22.1928,22.1928,15,0
+DSTX.US,D,20230410,000000,22.04,22.1446,22.04,22.1446,178,0
+DSTX.US,D,20230411,000000,22.326,22.37,22.25,22.2816,85523,0
+DSTX.US,D,20230412,000000,22.3176,22.3176,22.3176,22.3176,1,0
+DSTX.US,D,20230413,000000,22.75,22.75,22.6399,22.6604,1007,0
+DSTX.US,D,20230414,000000,22.58,22.61,22.5337,22.5337,14983,0
+DSTX.US,D,20230417,000000,22.57,22.57,22.5648,22.5648,21405,0
+DSTX.US,D,20230418,000000,22.62,22.6445,22.6,22.6445,1923,0
+DSTX.US,D,20230419,000000,22.47,22.5159,22.4658,22.4658,1094,0
+DSTX.US,D,20230420,000000,22.4303,22.4303,22.4303,22.4303,1,0
+DSTX.US,D,20230421,000000,22.4797,22.4797,22.4797,22.4797,1,0
+DSTX.US,D,20230424,000000,22.52,22.53,22.47,22.506,1164,0
+DSTX.US,D,20230425,000000,22.23,22.23,22.1334,22.1334,12957,0
+DSTX.US,D,20230426,000000,22.1344,22.1344,22.1344,22.1344,1,0
+DSTX.US,D,20230427,000000,22.33,22.4278,22.33,22.4278,395,0
+DSTX.US,D,20230428,000000,22.59,22.59,22.5705,22.5705,8850,0
+DSTX.US,D,20230501,000000,22.5322,22.5322,22.5322,22.5322,34,0
+DSTX.US,D,20230502,000000,22.2986,22.2986,22.2986,22.2986,25,0
+DSTX.US,D,20230503,000000,22.3531,22.3531,22.3531,22.3531,1,0
+DSTX.US,D,20230504,000000,22.31,22.3411,22.31,22.3411,460,0
+DSTX.US,D,20230505,000000,22.55,22.6502,22.55,22.6502,4146,0
+DSTX.US,D,20230508,000000,22.73,22.74,22.6917,22.6917,10262,0
+DSTX.US,D,20230509,000000,22.56,22.6381,22.56,22.6381,3515,0
+DSTX.US,D,20230510,000000,22.67,22.67,22.59,22.621,5718,0
+DSTX.US,D,20230511,000000,22.65,22.65,22.6348,22.6348,710,0
+DSTX.US,D,20230512,000000,22.535,22.5457,22.535,22.5457,296,0
+DSTX.US,D,20230515,000000,22.8051,22.8051,22.8051,22.8051,50,0
+DSTX.US,D,20230516,000000,22.66,22.66,22.59,22.59,513,0
+DSTX.US,D,20230517,000000,22.7,22.7,22.6885,22.6885,226,0
+DSTX.US,D,20230518,000000,22.54,22.6186,22.54,22.6186,102920,0
+DSTX.US,D,20230519,000000,22.75,22.75,22.75,22.75,101,0
+DSTX.US,D,20230522,000000,22.845,22.845,22.8148,22.8148,317,0
+DSTX.US,D,20230523,000000,22.49,22.5,22.4697,22.4697,1438,0
+DSTX.US,D,20230524,000000,22.2,22.2,22.1913,22.1913,346,0
+DSTX.US,D,20230525,000000,22.21,22.22,22.189,22.189,879,0
+DSTX.US,D,20230526,000000,22.44,22.44,22.4199,22.4199,2507,0
+DSTX.US,D,20230530,000000,22.1,22.2081,22.1,22.2081,401,0
+DSTX.US,D,20230531,000000,21.915,22.051,21.915,22.051,2039,0
+DSTX.US,D,20230601,000000,22.41,22.41,22.3724,22.3724,31667,0
+DSTX.US,D,20230602,000000,22.75,22.78,22.7239,22.7239,40419,0
+DSTX.US,D,20230605,000000,22.69,22.69,22.6529,22.6529,252,0
+DSTX.US,D,20230606,000000,22.84,22.92,22.84,22.9126,14000,0
+DSTX.US,D,20230607,000000,22.74,22.74,22.7043,22.7043,98720,0
+DSTX.US,D,20230608,000000,22.81,22.87,22.81,22.8647,82397,0
+DSTX.US,D,20230609,000000,22.95,23,22.87,22.96,34922,0
+DSTX.US,D,20230612,000000,22.8701,23.0171,22.8701,23.0171,133,0
+DSTX.US,D,20230613,000000,23.29,23.29,23.29,23.29,293,0
+DSTX.US,D,20230614,000000,23.4,23.405,23.3221,23.3221,38638,0
+DSTX.US,D,20230615,000000,23.4842,23.4842,23.4842,23.4842,129,0
+DSTX.US,D,20230616,000000,23.4553,23.4553,23.4553,23.4553,76,0
+DSTX.US,D,20230620,000000,23.084,23.084,23.084,23.084,179,0
+DSTX.US,D,20230621,000000,22.93,22.93,22.9219,22.9219,503,0
+DSTX.US,D,20230622,000000,22.7028,22.7608,22.7028,22.7608,1302,0
+DSTX.US,D,20230623,000000,22.4304,22.4304,22.424,22.424,972,0
+DSTX.US,D,20230626,000000,22.52,22.52,22.48,22.4821,1333,0
+DSTX.US,D,20230627,000000,22.64,22.75,22.64,22.7318,6630,0
+DSTX.US,D,20230628,000000,22.668,22.6768,22.668,22.6768,441,0
+DSTX.US,D,20230629,000000,22.58,22.58,22.5731,22.5731,187,0
+DSTX.US,D,20230630,000000,22.8309,22.8309,22.8309,22.8309,2,0
+DSTX.US,D,20230703,000000,22.9512,22.9512,22.9512,22.9512,2,0
+DSTX.US,D,20230705,000000,22.66,22.715,22.66,22.71,1898,0
+DSTX.US,D,20230706,000000,22.33,22.33,22.29,22.2938,1413,0
+DSTX.US,D,20230707,000000,22.5334,22.5334,22.5334,22.5334,3,0
+DSTX.US,D,20230710,000000,22.5713,22.5713,22.5713,22.5713,3,0
+DSTX.US,D,20230711,000000,22.8593,22.8593,22.8593,22.8593,14,0
+DSTX.US,D,20230712,000000,23.3664,23.3664,23.3106,23.3106,894,0
+DSTX.US,D,20230713,000000,23.6753,23.6753,23.6753,23.6753,16,0
+DSTX.US,D,20230714,000000,23.5414,23.5414,23.5414,23.5414,14,0
+DSTX.US,D,20230717,000000,23.57,23.57,23.5276,23.5602,1245,0
+DSTX.US,D,20230718,000000,23.7037,23.7037,23.5601,23.665,9219,0
+DSTX.US,D,20230719,000000,23.57,23.72,23.57,23.6563,15260,0
+DSTX.US,D,20230720,000000,23.4799,23.4799,23.4182,23.4182,13971,0
+DSTX.US,D,20230721,000000,23.426,23.426,23.4199,23.4199,6264,0
+DSTX.US,D,20230724,000000,23.4541,23.4541,23.4541,23.4541,22,0
+DSTX.US,D,20230725,000000,23.58,23.61,23.5428,23.5428,744,0
+DSTX.US,D,20230726,000000,23.54,23.5965,23.54,23.5965,1789,0
+DSTX.US,D,20230727,000000,23.4496,23.4496,23.4496,23.4496,74,0
+DSTX.US,D,20230728,000000,23.71,23.71,23.6965,23.6965,203,0
+DSTX.US,D,20230731,000000,23.7027,23.7027,23.7027,23.7027,129,0
+DSTX.US,D,20230801,000000,23.4857,23.4857,23.4857,23.4857,94,0
+DSTX.US,D,20230802,000000,23.08,23.25,23.01,23.0246,2028,0
+DSTX.US,D,20230803,000000,23.07,23.08,23.0303,23.0303,3746,0
+DSTX.US,D,20230804,000000,23.155,23.26,23.0548,23.0548,3636,0
+DSTX.US,D,20230807,000000,23.05,23.2281,23.05,23.2281,1155,0
+DSTX.US,D,20230808,000000,22.98,23.0225,22.9,23.0225,3416,0
+DSTX.US,D,20230809,000000,23.05,23.14,23.05,23.0943,3266,0
+DSTX.US,D,20230810,000000,23.17,23.36,23.11,23.1175,2834,0
+DSTX.US,D,20230811,000000,22.93,22.93,22.85,22.8684,1360,0
+DSTX.US,D,20230814,000000,22.75,22.85,22.7,22.8432,36072,0
+DSTX.US,D,20230815,000000,22.7,22.7,22.5499,22.5499,1453,0
+DSTX.US,D,20230816,000000,22.52,22.52,22.3837,22.3837,2014,0
+DSTX.US,D,20230817,000000,22.41,22.43,22.2852,22.2852,24226,0
+DSTX.US,D,20230818,000000,22.12,22.24,22.03,22.2198,2656,0
+DSTX.US,D,20230821,000000,22.2,22.2375,22.1509,22.2375,1015,0
+DSTX.US,D,20230822,000000,22.23,22.24,22.2101,22.2298,2420,0
+DSTX.US,D,20230823,000000,22.26,22.48,22.26,22.4799,7458,0
+DSTX.US,D,20230824,000000,22.46,22.46,22.2597,22.2597,10280,0
+DSTX.US,D,20230825,000000,22.28,22.4,22.2,22.39,4560,0
+DSTX.US,D,20230828,000000,22.42,22.6,22.42,22.5802,3365,0
+DSTX.US,D,20230829,000000,22.64,22.88,22.64,22.8753,2184,0
+DSTX.US,D,20230830,000000,22.91,22.91,22.87,22.87,1008,0
+DSTX.US,D,20230831,000000,22.86,22.86,22.74,22.7851,4184,0
+DSTX.US,D,20230901,000000,22.88,22.89,22.8488,22.86,601,0
+DSTX.US,D,20230905,000000,22.8,22.8,22.7078,22.7078,1971,0
+DSTX.US,D,20230906,000000,22.54,22.55,22.49,22.55,2695,0
+DSTX.US,D,20230907,000000,22.3357,22.34,22.3152,22.3152,609,0
+DSTX.US,D,20230908,000000,22.37,22.37,22.365,22.365,115,0
+DSTX.US,D,20230911,000000,22.55,22.5782,22.55,22.565,563,0
+DSTX.US,D,20230912,000000,22.47,22.55,22.47,22.545,300,0
+DSTX.US,D,20230913,000000,22.42,22.46,22.41,22.41,829,0
+DSTX.US,D,20230914,000000,22.6,22.6685,22.58,22.63,1405,0
+DSTX.US,D,20230915,000000,22.68,22.71,22.62,22.6207,1328,0
+DSTX.US,D,20230918,000000,22.4993,22.4993,22.4993,22.4993,12,0
+DSTX.US,D,20230919,000000,22.46,22.4924,22.3901,22.4924,4129,0
+DSTX.US,D,20230920,000000,22.33,22.33,22.3004,22.3004,223,0
+DSTX.US,D,20230921,000000,21.9999,22.05,21.9085,21.9085,1947,0
+DSTX.US,D,20230922,000000,22.02,22.0699,21.9865,21.9865,1889,0
+DSTX.US,D,20230925,000000,21.73,21.88,21.73,21.8675,2782,0
+DSTX.US,D,20230926,000000,21.7,21.7,21.515,21.5302,4492,0
+DSTX.US,D,20230927,000000,21.62,21.62,21.44,21.5406,3452,0
+DSTX.US,D,20230928,000000,21.5,21.65,21.5,21.6439,1001,0
+DSTX.US,D,20230929,000000,21.78,21.78,21.68,21.6857,7316,0
+DSTX.US,D,20231002,000000,21.405,21.4075,21.36,21.36,333,0
+DSTX.US,D,20231003,000000,21.07,21.07,21.07,21.07,145,0
+DSTX.US,D,20231004,000000,21.01,21.1309,20.985,21.1309,1993,0
+DSTX.US,D,20231005,000000,21.17,21.23,21.15,21.2276,7146,0
+DSTX.US,D,20231006,000000,21.23,21.59,21.19,21.5674,2700,0
+DSTX.US,D,20231009,000000,21.52,21.52,21.4775,21.4775,551,0
+DSTX.US,D,20231010,000000,21.79,21.79,21.7691,21.7691,1384,0
+DSTX.US,D,20231011,000000,21.85,21.85,21.73,21.8139,6501,0
+DSTX.US,D,20231012,000000,21.692,21.692,21.555,21.555,629,0
+DSTX.US,D,20231013,000000,21.39,21.39,21.31,21.3514,10733,0
+DSTX.US,D,20231016,000000,21.43,21.54,21.42,21.508,1835,0
+DSTX.US,D,20231017,000000,21.54,21.54,21.42,21.4516,1388,0
+DSTX.US,D,20231018,000000,21.2399,21.2399,21.09,21.1049,19625,0
+DSTX.US,D,20231019,000000,21.13,21.13,20.98,20.9843,13217,0
+DSTX.US,D,20231020,000000,20.93,20.93,20.76,20.78,18357,0
+DSTX.US,D,20231023,000000,20.67,20.92,20.65,20.8,9362,0
+DSTX.US,D,20231024,000000,20.9201,20.9201,20.9,20.9136,745,0
+DSTX.US,D,20231025,000000,20.83,20.83,20.69,20.7,1051,0
+DSTX.US,D,20231026,000000,20.57,20.62,20.49,20.56,11368,0
+DSTX.US,D,20231027,000000,20.7,20.7,20.51,20.55,1132,0
+DSTX.US,D,20231030,000000,20.76,20.85,20.76,20.77,1300,0
+DSTX.US,D,20231031,000000,20.86,20.8812,20.82,20.8812,362,0
+DSTX.US,D,20231101,000000,20.95,21.0897,20.92,21.0897,80998,0
+DSTX.US,D,20231102,000000,21.41,21.51,21.41,21.4972,4764,0
+DSTX.US,D,20231103,000000,21.8,21.89,21.8,21.8578,919,0
+DSTX.US,D,20231106,000000,21.79,21.795,21.67,21.72,3972,0
+DSTX.US,D,20231107,000000,21.59,21.69,21.59,21.6564,1446,0
+DSTX.US,D,20231108,000000,21.701,21.72,21.59,21.6474,15848,0
+DSTX.US,D,20231109,000000,21.81,21.85,21.6043,21.6043,1834,0
+DSTX.US,D,20231110,000000,21.57,21.75,21.57,21.75,1470,0
+DSTX.US,D,20231113,000000,21.68,21.8,21.68,21.79,1282,0
+DSTX.US,D,20231114,000000,22.23,22.3675,22.23,22.3675,720,0
+DSTX.US,D,20231115,000000,22.46,22.51,22.41,22.4424,1763,0
+DSTX.US,D,20231116,000000,22.275,22.275,22.275,22.275,1,0
+DSTX.US,D,20231117,000000,22.45,22.4818,22.45,22.4818,895,0
+DSTX.US,D,20231120,000000,22.43,22.67,22.43,22.645,78776,0
+DSTX.US,D,20231121,000000,22.6925,22.6925,22.5603,22.6,1508,0
+DSTX.US,D,20231122,000000,22.58,22.6584,22.58,22.6584,622,0
+DSTX.US,D,20231124,000000,22.7499,22.7499,22.7359,22.7359,600,0
+DSTX.US,D,20231127,000000,22.6981,22.6981,22.669,22.669,345,0
+DSTX.US,D,20231128,000000,22.6585,22.715,22.6585,22.715,4134,0
+DSTX.US,D,20231129,000000,22.775,22.775,22.775,22.775,33,0
+DSTX.US,D,20231130,000000,22.765,22.7845,22.765,22.7845,432,0
+DSTX.US,D,20231201,000000,22.95,22.9719,22.95,22.9719,30406,0
+DSTX.US,D,20231204,000000,22.74,22.758,22.71,22.758,3608,0
+DSTX.US,D,20231205,000000,22.71,22.71,22.66,22.6812,3566,0
+DSTX.US,D,20231206,000000,22.88,22.88,22.735,22.759,15830,0
+DSTX.US,D,20231207,000000,22.75,22.865,22.75,22.8621,839,0
+DSTX.US,D,20231208,000000,22.82,22.8899,22.8,22.875,1191,0
+DSTX.US,D,20231211,000000,22.85,22.8949,22.85,22.8949,1248,0
+DSTX.US,D,20231212,000000,22.9099,22.915,22.9099,22.9145,570,0
+DSTX.US,D,20231213,000000,23.1575,23.1659,23.13,23.1659,1048,0
+DSTX.US,D,20231214,000000,23.5,23.61,23.49,23.5706,6324,0
+DSTX.US,D,20231215,000000,23.41,23.4799,23.3186,23.3186,5012,0
+DSTX.US,D,20231218,000000,23.29,23.37,23.2615,23.345,11448,0
+DSTX.US,D,20231219,000000,23.52,23.5877,23.52,23.5877,975,0
+DSTX.US,D,20231220,000000,23.31,23.32,23.2609,23.2609,10479,0
+DSTX.US,D,20231221,000000,23.57,23.65,23.57,23.65,5561,0
+DSTX.US,D,20231222,000000,23.64,23.69,23.57,23.6366,5753,0
+DSTX.US,D,20231226,000000,23.64,23.7157,23.64,23.7157,368,0
+DSTX.US,D,20231227,000000,23.7176,23.7279,23.71,23.7279,1688,0
+DSTX.US,D,20231228,000000,23.82,23.8301,23.7239,23.7239,9168,0
+DSTX.US,D,20231229,000000,23.7397,23.7599,23.7225,23.7225,1556,0
+DSTX.US,D,20240102,000000,23.44,23.48,23.31,23.3549,7694,0
+DSTX.US,D,20240103,000000,23.05,23.1134,23.05,23.1134,480,0
+DSTX.US,D,20240104,000000,23.15,23.17,23.1155,23.1155,693,0
+DSTX.US,D,20240105,000000,23.075,23.08,23,23.0526,2124,0
+DSTX.US,D,20240108,000000,23.0042,23.2618,23.0042,23.2618,198,0
+DSTX.US,D,20240109,000000,22.99,23.11,22.99,23.11,107041,0
+DSTX.US,D,20240110,000000,23.2,23.29,23.16,23.1929,604,0
+DSTX.US,D,20240111,000000,23.1498,23.25,23.13,23.25,13135,0
+DSTX.US,D,20240112,000000,23.4,23.4,23.32,23.34,1577,0
+DSTX.US,D,20240116,000000,23.09,23.09,22.8067,22.8067,5922,0
+DSTX.US,D,20240117,000000,22.4293,22.5546,22.4293,22.5546,7296,0
+DSTX.US,D,20240118,000000,22.79,22.79,22.66,22.7721,804,0
+DSTX.US,D,20240119,000000,22.68,22.8132,22.68,22.8132,2210,0
+DSTX.US,D,20240122,000000,22.815,22.83,22.79,22.82,6223,0
+DSTX.US,D,20240123,000000,22.95,23,22.8798,22.9845,7346,0
+DSTX.US,D,20240124,000000,23.22,23.2301,23.101,23.101,4897,0
+DSTX.US,D,20240125,000000,23.1699,23.175,23.1195,23.175,4750,0
+DSTX.US,D,20240126,000000,23.3454,23.3454,23.314,23.314,264,0
+DSTX.US,D,20240129,000000,23.3485,23.3485,23.3485,23.3485,10,0
+DSTX.US,D,20240130,000000,23.28,23.3399,23.28,23.3205,803,0
+DSTX.US,D,20240131,000000,23.36,23.36,23.1629,23.1629,2104,0
+DSTX.US,D,20240201,000000,23.41,23.4317,23.41,23.4317,141,0
+DSTX.US,D,20240202,000000,23.1899,23.24,23.1899,23.2267,1625,0
+DSTX.US,D,20240205,000000,23.1181,23.1262,23.1181,23.1262,237,0
+DSTX.US,D,20240206,000000,23.37,23.3934,23.35,23.3934,3350,0
+DSTX.US,D,20240207,000000,23.42,23.45,23.42,23.425,2132,0
+DSTX.US,D,20240208,000000,23.4423,23.4423,23.4423,23.4423,36,0
+DSTX.US,D,20240209,000000,23.4,23.4715,23.39,23.4715,3077,0
+DSTX.US,D,20240212,000000,23.68,23.68,23.6165,23.6165,418,0
+DSTX.US,D,20240213,000000,23.25,23.25,23.1212,23.1212,1090,0
+DSTX.US,D,20240214,000000,23.3828,23.4305,23.3828,23.4305,1031,0
+DSTX.US,D,20240215,000000,23.6624,23.6739,23.6624,23.6739,253,0
+DSTX.US,D,20240216,000000,23.7506,23.7506,23.7506,23.7506,60,0
+DSTX.US,D,20240220,000000,23.8183,23.8183,23.7647,23.7647,158,0
+DSTX.US,D,20240221,000000,23.82,23.872,23.77,23.872,1760,0
+DSTX.US,D,20240222,000000,23.97,24.13,23.97,24.11,20267,0
+DSTX.US,D,20240223,000000,24.0699,24.07,24.04,24.0616,8826,0
+DSTX.US,D,20240226,000000,24.04,24.0415,24.01,24.0415,1228,0
+DSTX.US,D,20240227,000000,24.15,24.16,24.13,24.1421,2910,0
+DSTX.US,D,20240228,000000,24,24,23.9226,23.9226,200,0
+DSTX.US,D,20240229,000000,24.08,24.08,24.04,24.04,602,0
+DSTX.US,D,20240301,000000,24.07,24.23,24.07,24.2253,1349,0
+DSTX.US,D,20240304,000000,24.135,24.17,24.135,24.1358,13575,0
+DSTX.US,D,20240305,000000,24.06,24.12,23.9946,23.9946,899,0
+DSTX.US,D,20240306,000000,24.34,24.41,24.31,24.3201,1514,0
+DSTX.US,D,20240307,000000,24.3628,24.51,24.3628,24.4827,925,0
+DSTX.US,D,20240308,000000,24.37,24.37,24.3031,24.3031,585,0
+DSTX.US,D,20240311,000000,24.34,24.34,24.23,24.251,35171,0
+DSTX.US,D,20240312,000000,24.5009,24.6098,24.5009,24.6096,1285,0
+DSTX.US,D,20240313,000000,24.58,24.678,24.57,24.6593,7156,0
+DSTX.US,D,20240314,000000,24.5704,24.5704,24.44,24.4553,1820,0
+DSTX.US,D,20240315,000000,24.48,24.48,24.43,24.433,701,0
+DSTX.US,D,20240318,000000,24.54,24.5401,24.4344,24.4344,1729,0
+DSTX.US,D,20240319,000000,24.33,24.48,24.33,24.4188,4517,0
+DSTX.US,D,20240320,000000,24.37,24.6706,24.37,24.6706,1706,0
+DSTX.US,D,20240321,000000,24.64,24.64,24.5526,24.5526,610,0
+DSTX.US,D,20240322,000000,24.445,24.4499,24.4113,24.425,1754,0
+DSTX.US,D,20240325,000000,24.39,24.39,24.3449,24.3449,258,0
+DSTX.US,D,20240326,000000,24.3572,24.3572,24.3572,24.3572,43,0
+DSTX.US,D,20240327,000000,24.4151,24.4282,24.4151,24.4282,149,0
+DSTX.US,D,20240328,000000,24.47,24.4799,24.47,24.471,7330,0
+DSTX.US,D,20240401,000000,24.46,24.53,24.42,24.4455,6728,0
+DSTX.US,D,20240402,000000,24.29,24.316,24.29,24.316,141,0
+DSTX.US,D,20240403,000000,24.26,24.39,24.25,24.3696,20897,0
+DSTX.US,D,20240404,000000,24.2167,24.2167,24.2167,24.2167,13,0
+DSTX.US,D,20240405,000000,24.3246,24.3399,24.2874,24.2874,575,0
+DSTX.US,D,20240408,000000,24.44,24.44,24.429,24.429,248,0
+DSTX.US,D,20240409,000000,24.6,24.61,24.42,24.5423,30179,0
+DSTX.US,D,20240410,000000,24.28,24.28,24.14,24.2292,3050,0
+DSTX.US,D,20240411,000000,24.16,24.38,24.15,24.3733,1730,0
+DSTX.US,D,20240412,000000,23.96,23.98,23.8,23.8283,1625,0
+DSTX.US,D,20240415,000000,24.05,24.13,23.77,23.7912,10332,0
+DSTX.US,D,20240416,000000,23.5,23.6,23.49,23.5119,1531,0
+DSTX.US,D,20240417,000000,23.56,23.56,23.4779,23.4779,2414,0
+DSTX.US,D,20240418,000000,23.46,23.52,23.36,23.3895,3510,0
+DSTX.US,D,20240419,000000,23.32,23.32,23.2541,23.2541,477,0
+DSTX.US,D,20240422,000000,23.5289,23.6142,23.5289,23.6142,255,0
+DSTX.US,D,20240423,000000,23.66,23.79,23.66,23.7712,11665,0
+DSTX.US,D,20240424,000000,23.78,23.79,23.73,23.7608,537,0
+DSTX.US,D,20240425,000000,23.4542,23.6405,23.43,23.6405,1940,0
+DSTX.US,D,20240426,000000,23.9194,23.9351,23.85,23.935,4912,0
+DSTX.US,D,20240429,000000,23.92,24.03,23.9,24.0203,21099,0
+DSTX.US,D,20240430,000000,23.84,23.84,23.55,23.55,3188,0
+DSTX.US,D,20240501,000000,23.56,23.74,23.5445,23.5445,1081,0
+DSTX.US,D,20240502,000000,23.89,24.13,23.89,24.0704,10388,0
+DSTX.US,D,20240503,000000,24.31,24.34,24.27,24.33,14091,0
+DSTX.US,D,20240506,000000,24.41,24.44,24.39,24.44,827,0
+DSTX.US,D,20240507,000000,24.43,24.43,24.3583,24.3583,155,0
+DSTX.US,D,20240508,000000,24.2601,24.305,24.2601,24.305,2292,0
+DSTX.US,D,20240509,000000,24.38,24.5118,24.38,24.5118,918,0
+DSTX.US,D,20240510,000000,24.6113,24.6113,24.58,24.5966,1423,0
+DSTX.US,D,20240513,000000,24.66,24.76,24.66,24.6946,1947,0
+DSTX.US,D,20240514,000000,24.7555,24.7786,24.7109,24.7786,1212,0
+DSTX.US,D,20240515,000000,24.86,24.967,24.86,24.967,844,0
+DSTX.US,D,20240516,000000,24.94,24.97,24.94,24.96,653,0
+DSTX.US,D,20240517,000000,24.92,25.0367,24.9101,25.0367,1083,0
+DSTX.US,D,20240520,000000,25.0234,25.0234,25.0016,25.0016,327,0
+DSTX.US,D,20240521,000000,24.9,24.9,24.84,24.8829,3452,0
+DSTX.US,D,20240522,000000,24.68,24.68,24.59,24.59,935,0
+DSTX.US,D,20240523,000000,24.6251,24.63,24.43,24.4404,1389,0
+DSTX.US,D,20240524,000000,24.6,24.6,24.58,24.5933,380,0
+DSTX.US,D,20240528,000000,24.58,24.63,24.51,24.5763,1580,0
+DSTX.US,D,20240529,000000,24.18,24.18,24.18,24.18,172,0
+DSTX.US,D,20240530,000000,24.25,24.345,24.25,24.31,1949,0
+DSTX.US,D,20240531,000000,24.18,24.35,24.1501,24.35,10983,0
+DSTX.US,D,20240603,000000,24.44,24.44,24.25,24.2916,2672,0
+DSTX.US,D,20240604,000000,24.28,24.29,24.23,24.26,7222,0
+DSTX.US,D,20240605,000000,24.37,24.5,24.37,24.46,5259,0
+DSTX.US,D,20240606,000000,24.42,24.47,24.4,24.45,7486,0
+DSTX.US,D,20240607,000000,24.26,24.31,24.12,24.12,2313,0
+DSTX.US,D,20240610,000000,24.12,24.2,24.03,24.19,3863,0
+DSTX.US,D,20240611,000000,23.96,23.97,23.95,23.95,1740,0
+DSTX.US,D,20240612,000000,24.33,24.33,24.2452,24.2452,1820,0
+DSTX.US,D,20240613,000000,24.15,24.15,23.82,23.85,35297,0
+DSTX.US,D,20240614,000000,23.54,23.58,23.53,23.5347,9959,0
+DSTX.US,D,20240617,000000,23.55,23.76,23.54,23.76,1087,0
+DSTX.US,D,20240618,000000,23.87,23.9,23.87,23.88,2659,0
+DSTX.US,D,20240620,000000,23.9,23.9,23.76,23.76,406,0
+DSTX.US,D,20240621,000000,23.73,23.73,23.69,23.69,2242,0
+DSTX.US,D,20240624,000000,23.87,24.03,23.87,23.9315,5066,0
+DSTX.US,D,20240625,000000,23.875,23.875,23.875,23.875,87,0
+DSTX.US,D,20240626,000000,23.53,23.53,23.4742,23.4742,2375,0
+DSTX.US,D,20240627,000000,23.574,23.5947,23.49,23.5003,4617,0
+DSTX.US,D,20240628,000000,23.48,23.48,23.44,23.44,211,0
+DSTX.US,D,20240701,000000,23.65,23.65,23.49,23.49,1099,0
+DSTX.US,D,20240702,000000,23.53,23.53,23.5269,23.5269,216,0
+DSTX.US,D,20240703,000000,23.855,23.855,23.8447,23.8447,218,0
+DSTX.US,D,20240705,000000,23.92,23.9745,23.92,23.9745,234,0
+DSTX.US,D,20240708,000000,23.91,23.91,23.8346,23.8346,286,0
+DSTX.US,D,20240709,000000,23.85,23.865,23.85,23.865,165,0
+DSTX.US,D,20240710,000000,24.12,24.15,24.1199,24.15,516,0
+DSTX.US,D,20240711,000000,24.43,24.4301,24.382,24.3849,622,0
+DSTX.US,D,20240712,000000,24.61,24.61,24.5986,24.5986,394,0
+DSTX.US,D,20240715,000000,24.42,24.46,24.36,24.36,2780,0
+DSTX.US,D,20240716,000000,24.28,24.46,24.28,24.46,2710,0
+DSTX.US,D,20240717,000000,24.35,24.3639,24.28,24.322,924,0
+DSTX.US,D,20240718,000000,24.55,24.56,24.27,24.27,6644,0
+DSTX.US,D,20240719,000000,24.15,24.15,24.1161,24.1161,439,0
+DSTX.US,D,20240722,000000,24.33,24.3467,24.33,24.3467,4492,0
+DSTX.US,D,20240723,000000,24.0168,24.0168,24.0168,24.0168,73,0
+DSTX.US,D,20240724,000000,24.03,24.03,23.76,23.76,3040,0
+DSTX.US,D,20240725,000000,23.775,23.85,23.7,23.7,13495,0
+DSTX.US,D,20240726,000000,23.88,24.05,23.88,24.03,3365,0
+DSTX.US,D,20240729,000000,23.88,23.95,23.8799,23.95,430,0
+DSTX.US,D,20240730,000000,23.9,23.9115,23.9,23.9115,122,0
+DSTX.US,D,20240731,000000,24.24,24.32,24.2,24.21,17977,0
+DSTX.US,D,20240801,000000,23.6979,23.6979,23.6979,23.6979,1,0
+DSTX.US,D,20240802,000000,23.4049,23.4749,23.4049,23.4749,1350,0
+DSTX.US,D,20240805,000000,22.86,22.977,22.81,22.977,4294,0
+DSTX.US,D,20240806,000000,22.8,23.09,22.76,22.98,12708,0
+DSTX.US,D,20240807,000000,23.3,23.31,23.02,23.02,2191,0
+DSTX.US,D,20240808,000000,23.22,23.44,23.21,23.44,502,0
+DSTX.US,D,20240809,000000,23.36,23.4896,23.36,23.4896,2178,0
+DSTX.US,D,20240812,000000,23.47,23.5,23.43,23.47,5162,0
+DSTX.US,D,20240813,000000,23.47,23.85,23.47,23.83,3550,0
+DSTX.US,D,20240814,000000,23.79,23.81,23.78,23.81,1723,0
+DSTX.US,D,20240815,000000,24.1154,24.1154,24.1154,24.1154,20,0
+DSTX.US,D,20240816,000000,24.28,24.335,24.28,24.3339,1137,0
+DSTX.US,D,20240819,000000,24.65,24.69,24.64,24.69,1841,0
+DSTX.US,D,20240820,000000,24.52,24.53,24.52,24.53,2714,0
+DSTX.US,D,20240821,000000,24.6571,24.7352,24.6571,24.7352,442,0
+DSTX.US,D,20240822,000000,24.64,24.64,24.53,24.53,215,0
+DSTX.US,D,20240823,000000,24.98,25.0266,24.92,25.0266,1465,0
+DSTX.US,D,20240826,000000,24.9396,24.9396,24.85,24.8538,2159,0
+DSTX.US,D,20240827,000000,24.95,24.97,24.94,24.97,989,0
+DSTX.US,D,20240828,000000,24.8,24.8179,24.8,24.8179,570,0
+DSTX.US,D,20240829,000000,24.9021,24.9021,24.9021,24.9021,113,0
+DSTX.US,D,20240830,000000,25.02,25.02,24.9987,24.9987,378,0
+DSTX.US,D,20240903,000000,24.68,24.68,23.75,24.23,1669,0
+DSTX.US,D,20240904,000000,24.5687,24.5742,24.5687,24.5742,548,0
+DSTX.US,D,20240905,000000,24.7,24.7,24.54,24.58,3552,0
+DSTX.US,D,20240906,000000,24.5,24.5,24.22,24.22,2184,0
+DSTX.US,D,20240909,000000,24.43,24.46,24.412,24.412,3201,0
+DSTX.US,D,20240910,000000,24.28,24.29,24.21,24.29,2359,0
+DSTX.US,D,20240911,000000,24.3995,24.3995,24.3995,24.3995,441,0
+DSTX.US,D,20240912,000000,24.43,24.6242,24.43,24.6242,1447,0
+DSTX.US,D,20240913,000000,24.7956,24.7956,24.7249,24.7249,172,0
+DSTX.US,D,20240916,000000,24.84,24.8544,24.84,24.8544,362,0
+DSTX.US,D,20240917,000000,24.96,24.96,24.84,24.8464,1518,0
+DSTX.US,D,20240918,000000,24.76,24.89,24.74,24.74,1583,0
+DSTX.US,D,20240919,000000,25.12,25.2,25.12,25.1949,215,0
+DSTX.US,D,20240920,000000,24.92,24.92,24.9071,24.9071,408,0
+DSTX.US,D,20240923,000000,25.01,25.0427,24.98,25.0427,3065,0
+DSTX.US,D,20240924,000000,25.5541,25.5541,25.5541,25.5541,430,0
+DSTX.US,D,20240925,000000,25.395,25.395,25.2872,25.2872,994,0
+DSTX.US,D,20240926,000000,25.9394,26.0256,25.9394,26.0256,595,0
+DSTX.US,D,20240927,000000,25.98,26.1,25.19,25.601,15144,0
+DSTX.US,D,20240930,000000,25.85,25.89,25.67,25.8323,10111,0
+DSTX.US,D,20241001,000000,25.65,25.76,25.65,25.733,1053,0
+DSTX.US,D,20241002,000000,25.72,25.72,25.705,25.705,166,0
+DSTX.US,D,20241003,000000,25.4197,25.4197,25.4197,25.4197,199,0
+DSTX.US,D,20241004,000000,25.5759,25.5759,25.5759,25.5759,38,0
+DSTX.US,D,20241007,000000,25.5114,25.5114,25.5071,25.5071,125,0
+DSTX.US,D,20241008,000000,25.215,25.215,25.215,25.215,160,0
+DSTX.US,D,20241009,000000,25.1743,25.1743,25.1743,25.1743,374,0
+DSTX.US,D,20241010,000000,25.16,25.205,25.16,25.205,273,0
+DSTX.US,D,20241011,000000,25.241,25.2671,25.2401,25.2671,386,0
+DSTX.US,D,20241014,000000,25.2097,25.2097,25.2097,25.2097,4,0
+DSTX.US,D,20241015,000000,24.776,24.776,24.776,24.776,28,0
+DSTX.US,D,20241016,000000,24.96,24.99,24.93,24.93,3634,0
+DSTX.US,D,20241017,000000,24.9259,24.9259,24.9259,24.9259,18,0
+DSTX.US,D,20241018,000000,25.07,25.095,25.07,25.095,200,0
+DSTX.US,D,20241021,000000,25.03,25.03,24.8264,24.8264,523,0
+DSTX.US,D,20241022,000000,24.74,24.7776,24.72,24.7776,985,0
+DSTX.US,D,20241023,000000,24.51,24.565,24.51,24.565,1553,0
+DSTX.US,D,20241024,000000,24.59,24.67,24.59,24.67,960,0
+DSTX.US,D,20241025,000000,24.6514,24.6514,24.6514,24.6514,133,0
+DSTX.US,D,20241028,000000,24.8207,24.8207,24.8207,24.8207,62,0
+DSTX.US,D,20241029,000000,24.7,24.71,24.66,24.67,18166,0
+DSTX.US,D,20241030,000000,24.51,24.62,24.5,24.55,1319,0
+DSTX.US,D,20241031,000000,24.3594,24.3594,24.3594,24.3594,41,0
+DSTX.US,D,20241104,000000,24.4285,24.4285,24.4285,24.4285,214,0
+DSTX.US,D,20241105,000000,24.7,24.7091,24.6933,24.7091,1370,0
+DSTX.US,D,20241106,000000,24.43,24.43,24.4099,24.4099,836,0
+DSTX.US,D,20241107,000000,24.43,24.85,24.43,24.85,2107,0
+DSTX.US,D,20241108,000000,24.49,24.499,24.26,24.33,4342,0
+DSTX.US,D,20241111,000000,24.18,24.219,24.18,24.219,1018,0
+DSTX.US,D,20241112,000000,23.79,23.79,23.72,23.7499,3205,0
+DSTX.US,D,20241114,000000,23.51,23.564,23.3978,23.3978,766,0
+DSTX.US,D,20241115,000000,23.36,23.4068,23.36,23.4068,227,0
+DSTX.US,D,20241118,000000,23.61,23.6204,23.61,23.6204,4382,0
+DSTX.US,D,20241119,000000,23.57,23.5809,23.57,23.5809,547,0
+DSTX.US,D,20241120,000000,23.38,23.4606,23.37,23.4606,2620,0
+DSTX.US,D,20241121,000000,23.48,23.48,23.4623,23.4623,1076,0
+DSTX.US,D,20241125,000000,23.6103,23.6191,23.6103,23.6191,351,0
+DSTX.US,D,20241126,000000,23.64,23.64,23.52,23.5827,2469,0
+DSTX.US,D,20241127,000000,23.6139,23.6139,23.5901,23.6001,2937,0
+DSTX.US,D,20241202,000000,23.87,23.87,23.8452,23.8452,2876,0
+DSTX.US,D,20241203,000000,23.773,23.9657,23.75,23.94,11472,0
+DSTX.US,D,20241204,000000,23.97,23.97,23.92,23.9654,683,0
+DSTX.US,D,20241205,000000,24.1593,24.17,24.1,24.1,2524,0
+DSTX.US,D,20241206,000000,24.16,24.1701,24.08,24.12,18977,0
+DSTX.US,D,20241209,000000,24.54,24.5401,24.39,24.405,1174,0
+DSTX.US,D,20241211,000000,24.26,24.2967,24.26,24.2967,2371,0
+DSTX.US,D,20241216,000000,23.94,23.94,23.8732,23.8732,498,0
+DSTX.US,D,20241217,000000,23.75,23.79,23.59,23.79,5386,0
+DSTX.US,D,20241218,000000,23.8,23.8,23.25,23.2519,2980,0
+DSTX.US,D,20241219,000000,23.44,23.48,23.17,23.17,25107,0
+DSTX.US,D,20241220,000000,23.1,23.25,23.1,23.25,792,0
+DSTX.US,D,20241223,000000,23.17,23.3492,23.17,23.3492,3140,0
+DSTX.US,D,20241224,000000,23.33,23.337,23.33,23.337,9827,0
+DSTX.US,D,20241226,000000,23.44,23.44,23.4374,23.4374,365,0
+DSTX.US,D,20241227,000000,23.18,23.19,23.14,23.19,5001,0
+DSTX.US,D,20241230,000000,23.06,23.11,23.04,23.0913,6449,0
+DSTX.US,D,20241231,000000,23.05,23.08,23.05,23.0755,1490,0
+DSTX.US,D,20250102,000000,23.11,23.11,22.98,23.0105,2968,0
+DSTX.US,D,20250103,000000,23.16,23.1749,23.09,23.1749,3183,0
+DSTX.US,D,20250106,000000,23.37,23.4401,23.32,23.3216,12725,0
+DSTX.US,D,20250107,000000,23.39,23.4052,23.3,23.3,7959,0
+DSTX.US,D,20250108,000000,23.21,23.27,23.21,23.27,3361,0
+DSTX.US,D,20250110,000000,22.99,23.1,22.99,23,17896,0
+DSTX.US,D,20250113,000000,22.9584,23,22.95,22.9999,3083,0
+DSTX.US,D,20250114,000000,23.11,23.11,23.08,23.08,1575,0
+DSTX.US,D,20250115,000000,23.31,23.3544,23.27,23.3544,1061,0
+DSTX.US,D,20250116,000000,23.34,23.405,23.34,23.3739,4186,0
+DSTX.US,D,20250117,000000,23.6,23.6,23.5,23.5,7220,0
+DSTX.US,D,20250121,000000,23.8,23.96,23.8,23.9502,5662,0
+DSTX.US,D,20250122,000000,23.97,24.03,23.96,23.9613,3151,0
+DSTX.US,D,20250123,000000,23.9167,24.0306,23.9,24.0197,4443,0
+DSTX.US,D,20250124,000000,24.23,24.26,24.2,24.228,1752,0
+DSTX.US,D,20250127,000000,24.14,24.1907,24.12,24.1907,2500,0
+DSTX.US,D,20250128,000000,24.15,24.2541,24.02,24.2541,4280,0
+DSTX.US,D,20250129,000000,24.205,24.2136,24.205,24.2136,742,0
+DSTX.US,D,20250130,000000,24.39,24.634,24.1,24.5408,2596,0
+DSTX.US,D,20250131,000000,24.51,24.51,24.2088,24.2088,1567,0
+DSTX.US,D,20250203,000000,23.829,24.07,23.82,24.0076,1477,0
+DSTX.US,D,20250204,000000,24.1512,24.3238,24.1512,24.3238,795,0
+DSTX.US,D,20250205,000000,24.37,24.475,24.37,24.4733,1840,0
+DSTX.US,D,20250206,000000,24.55,24.55,24.55,24.55,238,0
+DSTX.US,D,20250207,000000,24.76,24.76,24.45,24.4997,8453,0
+DSTX.US,D,20250210,000000,24.76,24.81,24.75,24.81,2296,0
+DSTX.US,D,20250211,000000,24.7501,24.88,24.7501,24.8704,2091,0
+DSTX.US,D,20250212,000000,24.8,24.979,24.8,24.96,2113,0
+DSTX.US,D,20250213,000000,25.08,25.2759,25.08,25.2759,3212,0
+DSTX.US,D,20250214,000000,25.468,25.468,25.3749,25.3749,895,0
+DSTX.US,D,20250218,000000,25.4,25.4166,25.39,25.4166,10827,0
+DSTX.US,D,20250219,000000,25.32,25.34,25.24,25.285,879,0
+DSTX.US,D,20250220,000000,25.41,25.475,25.39,25.475,4279,0
+DSTX.US,D,20250221,000000,25.537,25.537,25.3,25.3419,1268,0
+DSTX.US,D,20250224,000000,25.35,25.36,25.16,25.2,6204,0
+DSTX.US,D,20250225,000000,25.2399,25.34,25.2399,25.27,5677,0
+DSTX.US,D,20250226,000000,25.47,25.47,25.3,25.3336,1292,0
+DSTX.US,D,20250227,000000,25.09,25.0901,25,25.015,621,0
+DSTX.US,D,20250228,000000,24.7,24.78,24.7,24.734,1834,0
+DSTX.US,D,20250303,000000,25.09,25.155,24.8435,24.8435,1748,0
+DSTX.US,D,20250304,000000,24.78,25.11,24.61,24.9354,1921,0
+DSTX.US,D,20250305,000000,25.46,25.674,25.45,25.6525,2109,0
+DSTX.US,D,20250306,000000,25.85,25.85,25.63,25.6557,2791,0
+DSTX.US,D,20250307,000000,25.7106,25.9243,25.68,25.9243,4508,0
+DSTX.US,D,20250310,000000,25.65,25.65,25.37,25.434,2213,0
+DSTX.US,D,20250311,000000,25.61,25.61,25.35,25.55,9711,0
+DSTX.US,D,20250312,000000,25.52,25.62,25.465,25.6149,3236,0
+DSTX.US,D,20250313,000000,25.5,25.5,25.35,25.385,1440,0
+DSTX.US,D,20250314,000000,25.68,25.775,25.64,25.775,1413,0
+DSTX.US,D,20250317,000000,25.95,26.125,25.95,26.105,5262,0
+DSTX.US,D,20250318,000000,25.97,26.0265,25.9,26.0265,1412,0
+DSTX.US,D,20250319,000000,26.042,26.1183,25.98,26.1183,6516,0
+DSTX.US,D,20250320,000000,25.85,25.8749,25.84,25.8749,490,0
+DSTX.US,D,20250321,000000,25.666,25.666,25.62,25.6613,581,0
+DSTX.US,D,20250324,000000,25.66,25.69,25.63,25.6619,1456,0
+DSTX.US,D,20250326,000000,25.66,25.77,25.445,25.4838,2376,0
+DSTX.US,D,20250327,000000,25.5,25.58,25.5,25.5515,3608,0
+DSTX.US,D,20250328,000000,25.28,25.291,25.28,25.291,381,0
+DSTX.US,D,20250331,000000,24.94,25.1,24.91,25.1,1677,0
+DSTX.US,D,20250401,000000,25.14,25.23,25.14,25.23,7984,0
+DSTX.US,D,20250402,000000,25.18,25.3286,25.18,25.3286,3841,0
+DSTX.US,D,20250403,000000,25.03,25.03,24.83,24.8712,7836,0
+DSTX.US,D,20250404,000000,24.02,24.05,23.45,23.4859,11430,0
+DSTX.US,D,20250407,000000,22.905,23.0599,22.57,22.8059,5479,0
+DSTX.US,D,20250408,000000,22.74,22.74,22.54,22.58,4318,0
+DSTX.US,D,20250409,000000,22.66,24.2402,22.6117,24.2402,5012,0
+DSTX.US,D,20250410,000000,23.79,23.81,23.79,23.81,1782,0
+DSTX.US,D,20250411,000000,24.03,24.5074,24.03,24.5074,1527,0
+DSTX.US,D,20250414,000000,24.74,24.76,24.56,24.7567,2770,0
+DSTX.US,D,20250415,000000,24.93,24.99,24.8,24.85,3762,0
+DSTX.US,D,20250416,000000,24.91,24.96,24.6,24.7,3049,0
+DSTX.US,D,20250417,000000,24.91,24.9764,24.84,24.9764,4274,0
+DSTX.US,D,20250421,000000,25.16,25.17,24.82,24.91,3112,0
+DSTX.US,D,20250422,000000,25.4469,25.4469,25.33,25.3799,3298,0
+DSTX.US,D,20250423,000000,25.63,25.63,25.3,25.4161,1438,0
+DSTX.US,D,20250424,000000,25.64,25.6908,25.61,25.6908,1101,0
+DSTX.US,D,20250425,000000,25.61,25.6837,25.59,25.6837,413,0
+DSTX.US,D,20250428,000000,25.79,25.822,25.7899,25.822,675,0
+DSTX.US,D,20250429,000000,25.835,25.85,25.835,25.85,523,0
+DSTX.US,D,20250430,000000,25.74,25.9629,25.74,25.9629,9264,0
+DSTX.US,D,20250501,000000,25.84,25.88,25.7,25.7786,5179,0
+DSTX.US,D,20250505,000000,26.35,26.35,26.26,26.34,1596,0
+DSTX.US,D,20250506,000000,26.35,26.36,26.35,26.36,529,0
+DSTX.US,D,20250507,000000,26.21,26.21,26.1491,26.1767,1529,0
+DSTX.US,D,20250508,000000,26.25,26.27,26.1665,26.1665,972,0
+DSTX.US,D,20250509,000000,26.31,26.31,26.24,26.2402,633,0
+DSTX.US,D,20250512,000000,26.41,26.5501,26.41,26.5501,2362,0
+DSTX.US,D,20250513,000000,26.53,26.675,26.53,26.675,49326,0
+DSTX.US,D,20250514,000000,26.65,26.67,26.48,26.51,2870,0
+DSTX.US,D,20250515,000000,26.6799,26.6948,26.63,26.6948,1315,0
+DSTX.US,D,20250516,000000,26.66,26.75,26.66,26.75,628,0
+DSTX.US,D,20250519,000000,26.74,26.8719,26.69,26.8719,3438,0
+DSTX.US,D,20250520,000000,26.96,26.97,26.9429,26.9429,2046,0
+DSTX.US,D,20250521,000000,27.12,27.18,26.9,26.9702,1367,0
+DSTX.US,D,20250522,000000,26.88,26.8923,26.88,26.8923,426,0
+DSTX.US,D,20250523,000000,26.95,26.9539,26.76,26.9539,2670,0
+DSTX.US,D,20250528,000000,26.99,27.0075,26.99,27.0075,196,0
+DSTX.US,D,20250530,000000,26.93,27.0299,26.73,27.0043,1437,0
+DSTX.US,D,20250602,000000,27.12,27.2822,27.12,27.2822,886,0
+DSTX.US,D,20250603,000000,27.06,27.11,27.06,27.11,231,0
+DSTX.US,D,20250604,000000,27.33,27.3852,27.31,27.3852,1097,0
+DSTX.US,D,20250605,000000,27.51,27.51,27.37,27.4809,1727,0
+DSTX.US,D,20250606,000000,27.46,27.5943,27.46,27.5943,217,0
+DSTX.US,D,20250609,000000,27.691,27.7022,27.691,27.7022,155,0
+DSTX.US,D,20250610,000000,27.805,27.8485,27.805,27.8485,474,0
+DSTX.US,D,20250611,000000,27.96,27.96,27.92,27.957,378,0
+DSTX.US,D,20250613,000000,27.76,27.77,27.76,27.77,1097,0
+DSTX.US,D,20250616,000000,28.01,28.03,27.8895,27.8895,5048,0
+DSTX.US,D,20250618,000000,27.6692,27.6692,27.46,27.5538,2235,0
+DSTX.US,D,20250620,000000,27.27,27.2701,27.16,27.246,683,0
+DSTX.US,D,20250623,000000,26.92,27.3112,26.92,27.3112,15160,0
+DSTX.US,D,20250624,000000,27.78,27.84,27.77,27.8328,2113,0
+DSTX.US,D,20250626,000000,27.6135,27.75,27.6135,27.68,4223,0
+DSTX.US,D,20250630,000000,27.93,27.9984,27.93,27.9984,248,0
+DSTX.US,D,20250702,000000,28.12,28.12,28.1173,28.1173,290,0
+DSTX.US,D,20250707,000000,27.64,27.6436,27.64,27.6436,1359,0
+DSTX.US,D,20250708,000000,27.77,27.86,27.77,27.86,881,0
+DSTX.US,D,20250709,000000,27.85,27.9469,27.85,27.9469,375,0
+DSTX.US,D,20250710,000000,28.06,28.0948,28.06,28.0948,1019,0
+DSTX.US,D,20250711,000000,27.9199,27.9199,27.86,27.8968,585,0
+DSTX.US,D,20250715,000000,27.89,27.89,27.65,27.6766,821,0
+DSTX.US,D,20250716,000000,27.59,27.78,27.59,27.7751,1224,0
+DSTX.US,D,20250717,000000,27.81,27.815,27.76,27.815,479,0
+DSTX.US,D,20250718,000000,27.97,27.97,27.7735,27.7735,2381,0
+DSTX.US,D,20250721,000000,28.01,28.05,27.9677,27.9677,2343,0
+DSTX.US,D,20250723,000000,28.7599,28.811,28.2,28.811,2317,0
+DSTX.US,D,20250724,000000,28.72,28.72,28.64,28.6437,998,0
+DSTX.US,D,20250725,000000,28.6,28.6,28.52,28.5644,393,0
+DSTX.US,D,20250728,000000,28.12,28.1601,28.12,28.1601,292,0
+DSTX.US,D,20250729,000000,28.13,28.1418,28.13,28.1418,6173,0
+DSTX.US,D,20250730,000000,28.05,28.05,27.6,27.929,1258,0
+DSTX.US,D,20250801,000000,27.4,27.5495,27.4,27.5495,403,0
+DSTX.US,D,20250804,000000,27.97,27.9822,27.925,27.9822,435,0
+DSTX.US,D,20250806,000000,28.09,28.17,28.09,28.17,549,0
+DSTX.US,D,20250807,000000,28.39,28.5046,28.17,28.5046,5980,0
+DSTX.US,D,20250808,000000,28.69,28.72,28.68,28.6916,1334,0
+DSTX.US,D,20250811,000000,28.5504,28.56,28.36,28.5256,536,0
+DSTX.US,D,20250812,000000,28.7891,28.8133,28.7891,28.8133,224,0
+DSTX.US,D,20250813,000000,28.92,29.05,28.92,29.05,599,0
+DSTX.US,D,20250814,000000,28.82,28.8496,28.82,28.8496,221,0
+DSTX.US,D,20250815,000000,28.95,28.95,28.92,28.9365,2846,0
+DSTX.US,D,20250818,000000,28.94,28.94,28.9285,28.9285,341,0
+DSTX.US,D,20250820,000000,29.0156,29.0625,29.0156,29.0625,2200,0
+DSTX.US,D,20250821,000000,28.9,28.9,28.89,28.89,205,0
+DSTX.US,D,20250825,000000,29.32,29.32,28.69,29.2218,3611,0
+DSTX.US,D,20250826,000000,29.12,29.1394,29.12,29.1394,844,0
+DSTX.US,D,20250827,000000,28.93,29.0429,28.93,29.0429,572,0
+DSTX.US,D,20250829,000000,28.97,29.0099,28.97,29.0099,556,0
+DSTX.US,D,20250904,000000,28.94,29.0044,28.94,29.0044,906,0
+DSTX.US,D,20250905,000000,29.3,29.3,29.2948,29.2948,1087,0
+DSTX.US,D,20250910,000000,29.67,29.67,29.61,29.61,632,0
+DSTX.US,D,20250911,000000,29.98,30.0173,28.92,30.0173,1317,0
+DSTX.US,D,20250915,000000,30.13,30.133,30.13,30.133,409,0
+DSTX.US,D,20250916,000000,30.33,30.33,30.3106,30.3106,127,0
+DSTX.US,D,20250917,000000,30.36,30.43,30.221,30.221,1380,0
+DSTX.US,D,20250922,000000,30.185,30.3139,30.185,30.3139,1113,0
+DSTX.US,D,20250924,000000,29.99,29.99,29.96,29.9825,646,0
+DSTX.US,D,20250925,000000,29.85,29.91,29.79,29.8398,1169,0
+DSTX.US,D,20250930,000000,30.3,30.3197,30.3,30.3197,151,0
+DSTX.US,D,20251003,000000,30.93,30.96,30.93,30.9559,29104,0
+DSTX.US,D,20251008,000000,30.61,30.7598,30.56,30.7598,704,0
+DSTX.US,D,20251009,000000,30.76,30.76,30.49,30.49,2216,0
+DSTX.US,D,20251013,000000,30.14,30.2421,30.14,30.2421,1113,0
+DSTX.US,D,20251014,000000,29.91,30.16,29.91,30.1319,10172,0
+DSTX.US,D,20251015,000000,30.37,30.44,30.3197,30.3574,916,0
+DSTX.US,D,20251021,000000,30.8,30.85,30.7375,30.7375,1919,0
+DSTX.US,D,20251022,000000,30.7883,30.84,30.76,30.76,446,0
+DSTX.US,D,20251027,000000,31.23,31.23,31.2192,31.2192,315,0
+DSTX.US,D,20251028,000000,31.13,31.14,31.08,31.1099,1276,0
+DSTX.US,D,20251029,000000,31.15,31.15,30.955,30.955,1990,0
+DSTX.US,D,20251030,000000,30.73,30.76,30.6243,30.6243,2515,0
+DSTX.US,D,20251031,000000,30.8185,30.8185,30.7575,30.7575,198,0
+DSTX.US,D,20251104,000000,30.41,30.84,30.3416,30.3416,6822,0
+DSTX.US,D,20251105,000000,30.68,30.7899,30.64,30.76,1099,0
+DSTX.US,D,20251106,000000,30.56,30.56,30.44,30.5197,1012,0
+DSTX.US,D,20251107,000000,30.4,30.5446,30.4,30.5446,139,0
+DSTX.US,D,20251110,000000,30.84,30.9501,30.84,30.9501,3174,0
+DSTX.US,D,20251111,000000,31.31,31.31,31.3,31.3,522,0
+DSTX.US,D,20251113,000000,31.51,31.52,31.125,31.125,3095,0
+DSTX.US,D,20251114,000000,31,31.09,31,31.0772,1400,0
+DSTX.US,D,20251117,000000,30.87,31.02,30.48,30.5948,3421,0
+DSTX.US,D,20251118,000000,30.56,30.66,30.5413,30.5413,17012,0
+DSTX.US,D,20251119,000000,30.54,30.54,30.3847,30.4513,977,0
+DSTX.US,D,20251120,000000,30.52,30.52,29.9041,29.9041,1858,0
+DSTX.US,D,20251121,000000,30.54,30.54,30.4828,30.4828,1777,0
+DSTX.US,D,20251124,000000,30.595,30.67,30.57,30.6398,20914,0
+DSTX.US,D,20251125,000000,30.76,30.973,30.76,30.973,1412,0
+DSTX.US,D,20251128,000000,31.16,31.305,31.16,31.305,143,0
+DSTX.US,D,20251201,000000,31.33,31.35,31.2524,31.2524,1327,0
+DSTX.US,D,20251203,000000,31.3995,31.45,31.2,31.4308,1127,0
+DSTX.US,D,20251204,000000,31.54,31.6,31.4964,31.4964,699,0
+DSTX.US,D,20251205,000000,31.61,31.61,31.5673,31.5673,414,0
+DSTX.US,D,20251208,000000,31.59,31.59,31.31,31.429,833,0
+DSTX.US,D,20251209,000000,31.46,31.53,31.3758,31.3758,10791,0
+DSTX.US,D,20251210,000000,31.43,31.7133,31.43,31.7133,4771,0
+DSTX.US,D,20251211,000000,31.9,31.92,31.8977,31.8977,778,0
+DSTX.US,D,20251212,000000,31.644,31.75,31.644,31.708,1136,0
+DSTX.US,D,20251215,000000,31.92,31.92,31.9112,31.9112,447,0
+DSTX.US,D,20251216,000000,31.8878,31.8878,31.8223,31.8223,802,0
+DSTX.US,D,20251217,000000,31.831,31.8311,31.6487,31.6487,1308,0
+DSTX.US,D,20251218,000000,32,32,31.65,31.65,482,0
+DSTX.US,D,20251219,000000,32.01,32.1,31.66,31.9672,1936,0
+DSTX.US,D,20251223,000000,32.0832,32.1887,32.0832,32.1826,2560,0
+DSTX.US,D,20251224,000000,32.32,32.33,32.27,32.27,417,0
+DSTX.US,D,20251226,000000,32.24,32.38,32.24,32.3775,388,0
+DSTX.US,D,20251230,000000,31.95,32.01,31.88,31.88,1624,0
+DSTX.US,D,20260105,000000,31.98,32.19,31.905,32.1744,4019,0
+DSTX.US,D,20260106,000000,32.29,32.29,32.23,32.23,2574,0
+DSTX.US,D,20260107,000000,32.31,32.37,32.2423,32.2423,2671,0
+DSTX.US,D,20260108,000000,32.2,32.38,32.2,32.3605,1200,0
+DSTX.US,D,20260109,000000,32.48,32.73,32.48,32.5328,5062,0
+DSTX.US,D,20260112,000000,32.8982,33.07,32.885,32.9856,1310,0
+DSTX.US,D,20260113,000000,32.92,32.92,32.72,32.7478,3351,0
+DSTX.US,D,20260114,000000,32.91,33.04,32.8355,32.8355,3763,0
+DSTX.US,D,20260115,000000,33.41,33.41,32.65,32.8798,1635,0
+DSTX.US,D,20260116,000000,32.81,32.81,32.759,32.759,889,0
+DSTX.US,D,20260120,000000,32.9,32.9,32.4982,32.4982,2182,0
+DSTX.US,D,20260121,000000,33.2,33.29,33.0304,33.1968,6268,0
+DSTX.US,D,20260122,000000,33.28,33.4,33.28,33.3214,2769,0
+DSTX.US,D,20260123,000000,33.3999,33.65,33.3999,33.4499,973,0
+DSTX.US,D,20260126,000000,33.64,33.64,33.56,33.56,2695,0
+DSTX.US,D,20260127,000000,33.8,33.92,33.8,33.9093,1367,0
+DSTX.US,D,20260128,000000,33.7,33.7993,33.66,33.7993,1473,0
+DSTX.US,D,20260129,000000,33.85,33.85,33.39,33.7208,2515,0
+DSTX.US,D,20260130,000000,32.86,33.07,32.86,32.9592,1058,0
+DSTX.US,D,20260202,000000,32.98,33.18,32.89,33.1492,2579,0
+DSTX.US,D,20260203,000000,33.19,33.19,33.02,33.091,2095,0
+DSTX.US,D,20260204,000000,33.31,33.31,33.1249,33.1249,1709,0
+DSTX.US,D,20260205,000000,32.8875,33.07,32.8875,32.8905,3136,0
+DSTX.US,D,20260206,000000,33.41,33.6977,33.41,33.6977,2968,0
+DSTX.US,D,20260209,000000,33.88,33.9715,33.88,33.9715,785,0
+DSTX.US,D,20260210,000000,34.05,34.2,34.0485,34.0927,6529,0
+DSTX.US,D,20260211,000000,34.45,34.52,34.31,34.505,10979,0
+DSTX.US,D,20260212,000000,34.34,34.91,34.055,34.1,1613,0
+DSTX.US,D,20260213,000000,34.27,34.27,34.04,34.2418,987,0
+DSTX.US,D,20260217,000000,33.895,34.14,33.895,34.0703,2321,0
+DSTX.US,D,20260218,000000,34.17,34.31,33.95,33.95,8346,0

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

@@ -0,0 +1,503 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVDN.US,D,20231103,000000,26.9162,26.9162,26.9162,26.9162,2,0
+DVDN.US,D,20231106,000000,26.8488,26.8488,26.8488,26.8488,21,0
+DVDN.US,D,20231107,000000,26.7681,26.7681,26.7681,26.7681,2,0
+DVDN.US,D,20231108,000000,26.8497,26.8497,26.8497,26.8497,21,0
+DVDN.US,D,20231109,000000,26.4652,26.4652,26.4652,26.4652,19,0
+DVDN.US,D,20231110,000000,26.8314,26.8314,26.8314,26.8314,19,0
+DVDN.US,D,20231113,000000,26.6589,26.6589,26.6589,26.6589,1,0
+DVDN.US,D,20231114,000000,27.8681,27.8681,27.8629,27.8629,1000,0
+DVDN.US,D,20231115,000000,28.0429,28.0429,28.0429,28.0429,1,0
+DVDN.US,D,20231116,000000,27.9399,27.9399,27.783,27.783,110,0
+DVDN.US,D,20231117,000000,28.1005,28.1005,28.1005,28.1005,1,0
+DVDN.US,D,20231120,000000,28.2053,28.2053,28.2053,28.2053,1,0
+DVDN.US,D,20231121,000000,28.0521,28.0521,28.0521,28.0521,22,0
+DVDN.US,D,20231122,000000,28.12,28.12,28.1148,28.1148,109,0
+DVDN.US,D,20231124,000000,28.0114,28.0114,28.0114,28.0114,11,0
+DVDN.US,D,20231127,000000,27.8854,27.8854,27.8854,27.8854,1,0
+DVDN.US,D,20231128,000000,28.0322,28.0322,28.0322,28.0322,1,0
+DVDN.US,D,20231129,000000,28.4576,28.4576,28.4576,28.4576,3,0
+DVDN.US,D,20231130,000000,28.4746,28.4746,28.4746,28.4746,3,0
+DVDN.US,D,20231201,000000,29.0838,29.0838,29.0838,29.0838,3,0
+DVDN.US,D,20231204,000000,29.196,29.196,29.196,29.196,3,0
+DVDN.US,D,20231205,000000,29.45,29.45,29.0588,29.0588,112,0
+DVDN.US,D,20231206,000000,28.5681,28.5681,28.5681,28.5681,3,0
+DVDN.US,D,20231207,000000,28.8591,28.8591,28.8591,28.8591,1,0
+DVDN.US,D,20231208,000000,29.1215,29.1215,29.1215,29.1215,6,0
+DVDN.US,D,20231211,000000,29.0894,29.0894,29.0894,29.0894,1,0
+DVDN.US,D,20231212,000000,29.19,29.19,29.19,29.19,3,0
+DVDN.US,D,20231213,000000,30.1724,30.1724,30.1724,30.1724,3,0
+DVDN.US,D,20231214,000000,30.7424,30.7424,30.7424,30.7424,3,0
+DVDN.US,D,20231215,000000,30.2108,30.2108,30.2108,30.2108,3,0
+DVDN.US,D,20231218,000000,29.9781,29.9781,29.9781,29.9781,1,0
+DVDN.US,D,20231219,000000,30.4527,30.4527,30.4527,30.4527,1,0
+DVDN.US,D,20231220,000000,30.3274,30.3274,30.3274,30.3274,1,0
+DVDN.US,D,20231221,000000,30.6423,30.6423,30.6423,30.6423,1,0
+DVDN.US,D,20231222,000000,30.6962,30.6962,30.6962,30.6962,5,0
+DVDN.US,D,20231226,000000,30.2564,30.2564,30.2564,30.2564,1,0
+DVDN.US,D,20231227,000000,30.2605,30.2605,30.2605,30.2605,1,0
+DVDN.US,D,20231228,000000,30.1619,30.1619,30.1619,30.1619,2,0
+DVDN.US,D,20231229,000000,30.07,30.07,29.652,29.652,302,0
+DVDN.US,D,20240102,000000,29.503,29.503,29.503,29.503,35,0
+DVDN.US,D,20240103,000000,28.9825,28.9825,28.9825,28.9825,1,0
+DVDN.US,D,20240104,000000,29.0586,29.0586,29.0586,29.0586,147,0
+DVDN.US,D,20240105,000000,29.3115,29.3115,29.3115,29.3115,43,0
+DVDN.US,D,20240108,000000,29.9184,29.9184,29.9184,29.9184,1,0
+DVDN.US,D,20240109,000000,29.8683,29.8683,29.8683,29.8683,30,0
+DVDN.US,D,20240110,000000,29.9148,29.9148,29.9148,29.9148,10,0
+DVDN.US,D,20240111,000000,29.7705,29.7705,29.7705,29.7705,1,0
+DVDN.US,D,20240112,000000,29.9121,29.9121,29.9121,29.9121,1,0
+DVDN.US,D,20240116,000000,29.5584,29.5584,29.5584,29.5584,51,0
+DVDN.US,D,20240117,000000,29.2969,29.2969,29.2969,29.2969,28,0
+DVDN.US,D,20240118,000000,29.3618,29.3618,29.3618,29.3618,21,0
+DVDN.US,D,20240119,000000,29.4759,29.4759,29.4759,29.4759,1,0
+DVDN.US,D,20240122,000000,29.5784,29.5784,29.5784,29.5784,1,0
+DVDN.US,D,20240123,000000,29.7466,29.7466,29.7466,29.7466,2,0
+DVDN.US,D,20240124,000000,29.6925,29.6925,29.6925,29.6925,28,0
+DVDN.US,D,20240125,000000,29.945,29.945,29.945,29.945,4,0
+DVDN.US,D,20240126,000000,30.116,30.116,30.116,30.116,28,0
+DVDN.US,D,20240129,000000,30.3164,30.3164,30.3164,30.3164,51,0
+DVDN.US,D,20240130,000000,29.8221,29.8221,29.8221,29.8221,1,0
+DVDN.US,D,20240131,000000,29.2196,29.2196,29.2196,29.2196,56,0
+DVDN.US,D,20240201,000000,29.544,29.544,29.544,29.544,28,0
+DVDN.US,D,20240202,000000,29.2684,29.2684,29.2684,29.2684,53,0
+DVDN.US,D,20240205,000000,28.8078,28.8078,28.8078,28.8078,53,0
+DVDN.US,D,20240206,000000,28.8428,28.8428,28.8428,28.8428,11,0
+DVDN.US,D,20240207,000000,28.217,28.217,28.217,28.217,12,0
+DVDN.US,D,20240208,000000,28.2821,28.2821,28.2821,28.2821,3,0
+DVDN.US,D,20240209,000000,28.4934,28.4934,28.4934,28.4934,57,0
+DVDN.US,D,20240212,000000,28.8948,28.8948,28.8948,28.8948,10,0
+DVDN.US,D,20240213,000000,27.9364,27.9364,27.9364,27.9364,11,0
+DVDN.US,D,20240214,000000,28.2582,28.2582,28.2582,28.2582,11,0
+DVDN.US,D,20240215,000000,29.007,29.007,29.007,29.007,4,0
+DVDN.US,D,20240216,000000,28.96,28.96,28.8068,28.8068,3720,0
+DVDN.US,D,20240220,000000,28.5404,28.5404,28.5404,28.5404,6,0
+DVDN.US,D,20240221,000000,28.5415,28.5415,28.5415,28.5415,3,0
+DVDN.US,D,20240222,000000,28.9097,28.9097,28.9097,28.9097,2,0
+DVDN.US,D,20240223,000000,29.0434,29.0434,29.0434,29.0434,2,0
+DVDN.US,D,20240226,000000,28.8904,28.8904,28.8904,28.8904,50,0
+DVDN.US,D,20240227,000000,28.8158,28.8158,28.8158,28.8158,2,0
+DVDN.US,D,20240228,000000,28.5572,28.5572,28.5572,28.5572,1,0
+DVDN.US,D,20240229,000000,28.37,28.94,28.37,28.94,280,0
+DVDN.US,D,20240301,000000,29.1886,29.1886,29.1886,29.1886,38,0
+DVDN.US,D,20240304,000000,28.9277,28.9277,28.9277,28.9277,5,0
+DVDN.US,D,20240305,000000,28.9086,28.9086,28.9086,28.9086,1,0
+DVDN.US,D,20240306,000000,29.1236,29.1236,29.1236,29.1236,4,0
+DVDN.US,D,20240307,000000,29.3649,29.3649,29.3649,29.3649,10,0
+DVDN.US,D,20240308,000000,29.0348,29.0348,29.0348,29.0348,16,0
+DVDN.US,D,20240311,000000,29.0703,29.0703,29.0703,29.0703,5,0
+DVDN.US,D,20240312,000000,29.1475,29.1475,29.1475,29.1475,3,0
+DVDN.US,D,20240313,000000,29.1849,29.1849,29.1849,29.1849,1,0
+DVDN.US,D,20240314,000000,28.5671,28.5671,28.5671,28.5671,2,0
+DVDN.US,D,20240315,000000,28.9034,28.9034,28.9034,28.9034,1,0
+DVDN.US,D,20240318,000000,28.7877,28.7877,28.7877,28.7877,3,0
+DVDN.US,D,20240319,000000,28.81,28.81,28.7375,28.7375,1117,0
+DVDN.US,D,20240320,000000,29.1707,29.1707,29.1707,29.1707,2,0
+DVDN.US,D,20240321,000000,29.55,29.55,29.4386,29.4386,413,0
+DVDN.US,D,20240322,000000,29.1861,29.1861,29.1861,29.1861,39,0
+DVDN.US,D,20240325,000000,29.3961,29.3961,29.3961,29.3961,25,0
+DVDN.US,D,20240326,000000,28.55,28.55,28.4992,28.4992,217,0
+DVDN.US,D,20240327,000000,28.9833,28.9833,28.9833,28.9833,3,0
+DVDN.US,D,20240328,000000,29.24,29.28,29.1873,29.2694,667,0
+DVDN.US,D,20240401,000000,29.25,29.25,29.1396,29.1396,241,0
+DVDN.US,D,20240402,000000,28.7546,28.7546,28.7222,28.7222,234,0
+DVDN.US,D,20240403,000000,28.7924,28.81,28.7453,28.7453,220,0
+DVDN.US,D,20240404,000000,28.6169,28.6169,28.6169,28.6169,2,0
+DVDN.US,D,20240405,000000,28.51,28.7136,28.51,28.7136,1002,0
+DVDN.US,D,20240408,000000,28.72,28.72,28.72,28.72,70,0
+DVDN.US,D,20240409,000000,28.8692,28.8692,28.8692,28.8692,2,0
+DVDN.US,D,20240410,000000,28.1164,28.1164,28.1164,28.1164,2,0
+DVDN.US,D,20240411,000000,28.4822,28.4822,28.4822,28.4822,4,0
+DVDN.US,D,20240412,000000,28.1157,28.1157,28.1157,28.1157,78,0
+DVDN.US,D,20240415,000000,28.0199,28.0199,27.832,27.832,102,0
+DVDN.US,D,20240416,000000,27.6585,27.6585,27.6585,27.6585,1,0
+DVDN.US,D,20240417,000000,27.8542,27.8542,27.8542,27.8542,2,0
+DVDN.US,D,20240418,000000,28.0271,28.0271,28.0271,28.0271,5,0
+DVDN.US,D,20240419,000000,28.3327,28.3327,28.3327,28.3327,2,0
+DVDN.US,D,20240422,000000,28.5669,28.5669,28.5669,28.5669,3,0
+DVDN.US,D,20240423,000000,28.6735,28.6735,28.6735,28.6735,8,0
+DVDN.US,D,20240424,000000,28.6516,28.6516,28.6516,28.6516,9,0
+DVDN.US,D,20240425,000000,28.3981,28.3981,28.3981,28.3981,24,0
+DVDN.US,D,20240426,000000,28.6767,28.6767,28.6767,28.6767,1,0
+DVDN.US,D,20240429,000000,28.7073,28.7073,28.7073,28.7073,15,0
+DVDN.US,D,20240430,000000,28.4365,28.4365,28.4365,28.4365,20,0
+DVDN.US,D,20240501,000000,28.6862,28.6862,28.6862,28.6862,26,0
+DVDN.US,D,20240502,000000,28.82,28.82,28.82,28.82,5,0
+DVDN.US,D,20240503,000000,28.8948,28.8948,28.8948,28.8948,85,0
+DVDN.US,D,20240506,000000,29.4095,29.4095,29.4095,29.4095,9,0
+DVDN.US,D,20240507,000000,29.3304,29.3304,29.3304,29.3304,25,0
+DVDN.US,D,20240508,000000,29.353,29.353,29.2927,29.2927,104,0
+DVDN.US,D,20240509,000000,29.3568,29.3568,29.3568,29.3568,4,0
+DVDN.US,D,20240510,000000,29.1995,29.1995,29.1995,29.1995,5,0
+DVDN.US,D,20240513,000000,29.2187,29.2187,29.2187,29.2187,7,0
+DVDN.US,D,20240514,000000,29.65,29.65,29.5276,29.5276,200,0
+DVDN.US,D,20240515,000000,29.59,29.6216,29.59,29.6216,100,0
+DVDN.US,D,20240516,000000,29.7007,29.7007,29.7007,29.7007,8,0
+DVDN.US,D,20240517,000000,29.685,29.685,29.685,29.685,1,0
+DVDN.US,D,20240520,000000,29.4411,29.4411,29.4411,29.4411,8,0
+DVDN.US,D,20240521,000000,29.378,29.378,29.378,29.378,1,0
+DVDN.US,D,20240522,000000,29.246,29.246,29.246,29.246,8,0
+DVDN.US,D,20240523,000000,28.5376,28.5376,28.5376,28.5376,8,0
+DVDN.US,D,20240524,000000,28.8074,28.8074,28.8074,28.8074,6,0
+DVDN.US,D,20240528,000000,28.688,28.688,28.688,28.688,5,0
+DVDN.US,D,20240529,000000,28.4217,28.4217,28.4217,28.4217,5,0
+DVDN.US,D,20240530,000000,28.8063,28.8063,28.8063,28.8063,2,0
+DVDN.US,D,20240531,000000,29.1304,29.1304,29.1304,29.1304,20,0
+DVDN.US,D,20240603,000000,29.3618,29.3618,29.3618,29.3618,4,0
+DVDN.US,D,20240604,000000,29.1013,29.1013,29.1013,29.1013,22,0
+DVDN.US,D,20240605,000000,29.4152,29.4152,29.4152,29.4152,20,0
+DVDN.US,D,20240606,000000,29.1589,29.1589,29.1589,29.1589,23,0
+DVDN.US,D,20240607,000000,29.0068,29.0068,29.0068,29.0068,3,0
+DVDN.US,D,20240610,000000,29.26,29.26,28.9738,28.9738,337,0
+DVDN.US,D,20240611,000000,28.7414,28.7414,28.7414,28.7414,100,0
+DVDN.US,D,20240612,000000,29.32,29.32,29.198,29.198,231,0
+DVDN.US,D,20240613,000000,29.26,29.3516,29.26,29.3516,309,0
+DVDN.US,D,20240614,000000,29.15,29.15,29.1346,29.1346,200,0
+DVDN.US,D,20240617,000000,29.3869,29.3869,29.3869,29.3869,47,0
+DVDN.US,D,20240618,000000,29.2169,29.2169,29.2169,29.2169,27,0
+DVDN.US,D,20240620,000000,29.3217,29.3217,29.3217,29.3217,6,0
+DVDN.US,D,20240621,000000,29.3,29.4394,29.3,29.4394,452,0
+DVDN.US,D,20240624,000000,29.528,29.528,29.528,29.528,90,0
+DVDN.US,D,20240625,000000,29.3115,29.3115,29.3115,29.3115,5,0
+DVDN.US,D,20240626,000000,29.3415,29.3415,29.3415,29.3415,3,0
+DVDN.US,D,20240627,000000,28.9535,28.9535,28.9535,28.9535,1,0
+DVDN.US,D,20240628,000000,29.3748,29.3748,29.3748,29.3748,7,0
+DVDN.US,D,20240701,000000,28.9029,28.9029,28.9029,28.9029,20,0
+DVDN.US,D,20240702,000000,29.3651,29.3651,29.3651,29.3651,7,0
+DVDN.US,D,20240703,000000,29.3263,29.3263,29.3263,29.3263,5,0
+DVDN.US,D,20240705,000000,29.4759,29.4759,29.4759,29.4759,7,0
+DVDN.US,D,20240708,000000,29.6455,29.6455,29.6455,29.6455,183,0
+DVDN.US,D,20240709,000000,29.7181,29.7181,29.7181,29.7181,10,0
+DVDN.US,D,20240710,000000,30.2444,30.2444,30.2444,30.2444,7,0
+DVDN.US,D,20240711,000000,29.63,30.0155,29.63,30.0155,103,0
+DVDN.US,D,20240712,000000,30.4,30.4,30.1409,30.1409,438,0
+DVDN.US,D,20240715,000000,30.3203,30.3203,30.3203,30.3203,12,0
+DVDN.US,D,20240716,000000,31.0525,31.0525,31.0525,31.0525,19,0
+DVDN.US,D,20240717,000000,31.1993,31.1993,31.1993,31.1993,3,0
+DVDN.US,D,20240718,000000,30.6646,30.6646,30.6646,30.6646,17,0
+DVDN.US,D,20240719,000000,30.5898,30.5898,30.5898,30.5898,2,0
+DVDN.US,D,20240722,000000,30.7,30.8104,30.6999,30.8104,7014,0
+DVDN.US,D,20240723,000000,31.398,31.398,31.398,31.398,35,0
+DVDN.US,D,20240724,000000,30.81,30.81,30.2132,30.2132,201,0
+DVDN.US,D,20240725,000000,30.485,30.485,30.2752,30.2752,118,0
+DVDN.US,D,20240726,000000,30.6941,30.6941,30.6941,30.6941,15,0
+DVDN.US,D,20240729,000000,30.5078,30.5078,30.5078,30.5078,16,0
+DVDN.US,D,20240730,000000,30.8237,30.8237,30.8237,30.8237,17,0
+DVDN.US,D,20240731,000000,30.68,30.68,30.4061,30.4061,209,0
+DVDN.US,D,20240801,000000,29.9795,29.9795,29.9795,29.9795,6,0
+DVDN.US,D,20240802,000000,29.5577,29.5577,29.5577,29.5577,42,0
+DVDN.US,D,20240805,000000,28.64,28.6401,28.4977,28.4977,320,0
+DVDN.US,D,20240806,000000,28.7669,28.7669,28.7669,28.7669,28,0
+DVDN.US,D,20240807,000000,29.0623,29.0623,29.0623,29.0623,3,0
+DVDN.US,D,20240808,000000,29.2652,29.2652,29.2652,29.2652,58,0
+DVDN.US,D,20240809,000000,29.35,29.35,29.2831,29.2831,202,0
+DVDN.US,D,20240812,000000,28.8239,28.8239,28.8239,28.8239,101,0
+DVDN.US,D,20240813,000000,29.096,29.096,29.096,29.096,3,0
+DVDN.US,D,20240814,000000,29.2114,29.2114,29.2114,29.2114,3,0
+DVDN.US,D,20240815,000000,29.4185,29.4185,29.4185,29.4185,190,0
+DVDN.US,D,20240816,000000,29.43,29.4349,29.43,29.4349,500,0
+DVDN.US,D,20240819,000000,29.5981,29.5981,29.5981,29.5981,13,0
+DVDN.US,D,20240820,000000,29.3156,29.3156,29.3156,29.3156,53,0
+DVDN.US,D,20240821,000000,29.4653,29.4653,29.4653,29.4653,31,0
+DVDN.US,D,20240822,000000,29.2944,29.2944,29.2944,29.2944,3,0
+DVDN.US,D,20240823,000000,29.6436,29.6586,29.6436,29.6586,150,0
+DVDN.US,D,20240826,000000,29.8333,29.8333,29.8333,29.8333,9,0
+DVDN.US,D,20240827,000000,29.7741,29.7741,29.7741,29.7741,140,0
+DVDN.US,D,20240828,000000,29.7307,29.7307,29.7307,29.7307,5,0
+DVDN.US,D,20240829,000000,29.8002,29.8002,29.8002,29.8002,23,0
+DVDN.US,D,20240830,000000,29.8001,29.9353,29.8001,29.9353,433,0
+DVDN.US,D,20240903,000000,29.6,29.6548,29.6,29.654,516,0
+DVDN.US,D,20240904,000000,29.445,29.445,29.4003,29.4003,189,0
+DVDN.US,D,20240905,000000,29.5485,29.5485,29.5485,29.5485,2,0
+DVDN.US,D,20240906,000000,29.4353,29.4353,29.4353,29.4353,1,0
+DVDN.US,D,20240909,000000,29.53,29.55,29.4909,29.4909,255,0
+DVDN.US,D,20240910,000000,29.533,29.533,29.533,29.533,7,0
+DVDN.US,D,20240911,000000,29.4232,29.4232,29.4232,29.4232,1,0
+DVDN.US,D,20240912,000000,29.6894,29.6894,29.6894,29.6894,122,0
+DVDN.US,D,20240913,000000,30.1813,30.1813,30.1813,30.1813,15,0
+DVDN.US,D,20240916,000000,30.355,30.4472,30.355,30.4472,126,0
+DVDN.US,D,20240917,000000,30.5242,30.5242,30.5242,30.5242,5,0
+DVDN.US,D,20240918,000000,30.6725,30.6725,30.6725,30.6725,25,0
+DVDN.US,D,20240919,000000,30.7576,30.7576,30.7576,30.7576,1,0
+DVDN.US,D,20240920,000000,30.2695,30.2695,30.2695,30.2695,1,0
+DVDN.US,D,20240923,000000,30.2065,30.2065,30.2065,30.2065,10,0
+DVDN.US,D,20240924,000000,30.32,30.3389,30.3199,30.3389,461,0
+DVDN.US,D,20240925,000000,30.0136,30.0136,30.0136,30.0136,3,0
+DVDN.US,D,20240926,000000,30.1635,30.1635,30.1635,30.1635,35,0
+DVDN.US,D,20240927,000000,30.1367,30.1367,30.1367,30.1367,2,0
+DVDN.US,D,20241001,000000,29.6245,29.6245,29.6245,29.6245,10,0
+DVDN.US,D,20241002,000000,29.411,29.411,29.411,29.411,92,0
+DVDN.US,D,20241003,000000,29.3385,29.3385,29.3385,29.3385,6,0
+DVDN.US,D,20241004,000000,29.3692,29.3692,29.3692,29.3692,19,0
+DVDN.US,D,20241007,000000,29.1,29.1,28.8905,28.8905,158,0
+DVDN.US,D,20241008,000000,29.0375,29.0375,29.0375,29.0375,4,0
+DVDN.US,D,20241009,000000,29.0901,29.0901,29.0901,29.0901,17,0
+DVDN.US,D,20241010,000000,28.16,28.2172,28.16,28.2172,20033,0
+DVDN.US,D,20241011,000000,28.15,28.15,28.0423,28.0423,794,0
+DVDN.US,D,20241014,000000,28.2,28.2469,28.2,28.2469,483,0
+DVDN.US,D,20241015,000000,28.42,28.53,28.4,28.427,650,0
+DVDN.US,D,20241016,000000,28.7551,28.7551,28.7551,28.7551,19,0
+DVDN.US,D,20241017,000000,28.63,28.65,28.5722,28.5722,523,0
+DVDN.US,D,20241018,000000,28.6669,28.6669,28.6669,28.6669,5,0
+DVDN.US,D,20241021,000000,28.2195,28.2195,28.2195,28.2195,33,0
+DVDN.US,D,20241022,000000,28.0873,28.0873,28.0873,28.0873,17,0
+DVDN.US,D,20241023,000000,28.0368,28.0368,28.0368,28.0368,15,0
+DVDN.US,D,20241024,000000,28.02,28.1744,28.02,28.1744,255,0
+DVDN.US,D,20241025,000000,27.9288,27.9288,27.9288,27.9288,4,0
+DVDN.US,D,20241028,000000,27.8913,27.8913,27.8913,27.8913,78,0
+DVDN.US,D,20241029,000000,27.6918,27.6918,27.6918,27.6918,38,0
+DVDN.US,D,20241030,000000,27.919,27.919,27.919,27.919,8,0
+DVDN.US,D,20241031,000000,27.5244,27.5244,27.5244,27.5244,130,0
+DVDN.US,D,20241104,000000,27.2394,27.2394,27.2394,27.2394,79,0
+DVDN.US,D,20241105,000000,27.4346,27.4346,27.4346,27.4346,47,0
+DVDN.US,D,20241106,000000,27.7561,27.7561,27.7561,27.7561,1,0
+DVDN.US,D,20241107,000000,27.83,27.88,27.81,27.81,4678,0
+DVDN.US,D,20241108,000000,28.0565,28.0565,28.0565,28.0565,3,0
+DVDN.US,D,20241111,000000,28.1206,28.1206,28.1073,28.1073,266,0
+DVDN.US,D,20241112,000000,27.77,27.77,27.6303,27.6303,540,0
+DVDN.US,D,20241114,000000,27.64,27.6401,27.45,27.45,1326,0
+DVDN.US,D,20241121,000000,27.8099,27.8099,27.7569,27.7569,2124,0
+DVDN.US,D,20241125,000000,28.34,28.382,28.2985,28.2985,572,0
+DVDN.US,D,20241126,000000,28.25,28.25,28.0574,28.1008,3848,0
+DVDN.US,D,20241127,000000,28.5,28.5,28.3768,28.3768,1008,0
+DVDN.US,D,20241129,000000,28.45,28.45,28.4444,28.4444,2012,0
+DVDN.US,D,20241202,000000,28.46,28.46,28.3638,28.3638,1942,0
+DVDN.US,D,20241205,000000,27.86,27.89,27.86,27.8747,336,0
+DVDN.US,D,20241212,000000,28.3031,28.4,28.3,28.3,1355,0
+DVDN.US,D,20241213,000000,28.3,28.3,28.2718,28.2718,137,0
+DVDN.US,D,20241216,000000,28.25,28.25,28.1,28.1,430,0
+DVDN.US,D,20241217,000000,27.94,27.94,27.7678,27.7678,444,0
+DVDN.US,D,20241218,000000,27.91,27.91,27.15,27.15,728,0
+DVDN.US,D,20241226,000000,26.37,26.37,26.34,26.36,2013,0
+DVDN.US,D,20241227,000000,26.16,26.24,26.1343,26.24,399,0
+DVDN.US,D,20250102,000000,26.55,26.55,26.4398,26.4398,271,0
+DVDN.US,D,20250107,000000,26.17,26.26,26.17,26.26,4149,0
+DVDN.US,D,20250115,000000,26.3099,26.42,26.3099,26.3677,486,0
+DVDN.US,D,20250117,000000,26.55,26.5709,26.55,26.5581,1741,0
+DVDN.US,D,20250121,000000,26.72,26.7299,26.66,26.6606,1576,0
+DVDN.US,D,20250122,000000,26.5699,26.5699,26.3618,26.3618,473,0
+DVDN.US,D,20250123,000000,26.55,26.55,26.4846,26.4846,5348,0
+DVDN.US,D,20250124,000000,26.64,26.65,26.6099,26.6099,2134,0
+DVDN.US,D,20250127,000000,26.76,26.76,26.51,26.6,3001,0
+DVDN.US,D,20250128,000000,26.5006,26.54,26.49,26.49,1031,0
+DVDN.US,D,20250129,000000,26.33,26.33,26.17,26.2,976,0
+DVDN.US,D,20250130,000000,26.6199,26.6308,26.57,26.6308,2137,0
+DVDN.US,D,20250131,000000,26.99,26.99,26.855,26.855,924,0
+DVDN.US,D,20250203,000000,26.25,26.74,26.25,26.71,2941,0
+DVDN.US,D,20250204,000000,26.74,26.96,26.71,26.96,784,0
+DVDN.US,D,20250206,000000,27.13,27.14,27.1063,27.1063,2081,0
+DVDN.US,D,20250207,000000,26.98,26.98,26.87,26.8842,2475,0
+DVDN.US,D,20250210,000000,26.91,27.07,26.91,27,1568,0
+DVDN.US,D,20250211,000000,27.01,27.01,26.9101,26.9786,1373,0
+DVDN.US,D,20250218,000000,27.23,27.24,27.1409,27.1409,3930,0
+DVDN.US,D,20250219,000000,27.06,27.26,27.0413,27.26,3268,0
+DVDN.US,D,20250220,000000,27.2201,27.4744,27.15,27.4744,2246,0
+DVDN.US,D,20250221,000000,27.4,27.4,27.22,27.2879,2484,0
+DVDN.US,D,20250224,000000,27.18,27.18,27.18,27.18,106,0
+DVDN.US,D,20250225,000000,27.1001,27.39,27.1001,27.1385,1802,0
+DVDN.US,D,20250227,000000,27.17,27.17,27.13,27.13,390,0
+DVDN.US,D,20250228,000000,27.3,27.46,27.26,27.46,1375,0
+DVDN.US,D,20250303,000000,27.45,27.51,27.0389,27.0389,1061,0
+DVDN.US,D,20250304,000000,26.9,26.9,26.7988,26.7988,372,0
+DVDN.US,D,20250305,000000,26.8801,26.9032,26.8801,26.9032,128,0
+DVDN.US,D,20250306,000000,26.96,26.9853,26.96,26.9853,328,0
+DVDN.US,D,20250310,000000,27.72,27.72,27.27,27.296,2266,0
+DVDN.US,D,20250311,000000,27.1499,27.1499,27.0104,27.0104,351,0
+DVDN.US,D,20250312,000000,26.97,27.2589,26.97,27.2589,1129,0
+DVDN.US,D,20250313,000000,27.34,27.3643,27.34,27.3643,351,0
+DVDN.US,D,20250317,000000,28.48,28.49,28.3301,28.4091,3744,0
+DVDN.US,D,20250318,000000,28.41,28.52,28.33,28.52,1458,0
+DVDN.US,D,20250319,000000,28.35,28.35,28.14,28.2905,1024,0
+DVDN.US,D,20250325,000000,28.06,28.06,27.7694,27.7694,294,0
+DVDN.US,D,20250326,000000,27.36,27.36,27.16,27.309,9691,0
+DVDN.US,D,20250327,000000,27.27,27.3,27.27,27.2781,500,0
+DVDN.US,D,20250401,000000,26.785,26.785,26.525,26.62,2343,0
+DVDN.US,D,20250402,000000,26.33,26.3447,26.33,26.3447,1019,0
+DVDN.US,D,20250403,000000,25.65,25.65,25.4998,25.4998,643,0
+DVDN.US,D,20250404,000000,24.39,24.39,23.95,24.0436,1456,0
+DVDN.US,D,20250407,000000,24.23,24.31,22.7218,22.7218,1504,0
+DVDN.US,D,20250408,000000,23.23,23.23,22.2044,22.2044,502,0
+DVDN.US,D,20250409,000000,21.7,22.6549,21.4,22.6549,51351,0
+DVDN.US,D,20250410,000000,20.58,21.42,20.11,20.16,8328,0
+DVDN.US,D,20250411,000000,20.0661,20.1992,20.0661,20.1992,1849,0
+DVDN.US,D,20250415,000000,20.73,20.75,20.66,20.67,1348,0
+DVDN.US,D,20250416,000000,20.3299,20.3479,20.3299,20.3479,697,0
+DVDN.US,D,20250417,000000,20.81,20.81,20.81,20.81,2151,0
+DVDN.US,D,20250422,000000,20.94,21.0102,20.93,21.0102,593,0
+DVDN.US,D,20250424,000000,21.09,21.1091,21.09,21.1091,515,0
+DVDN.US,D,20250428,000000,21.615,21.71,21.56,21.6889,1946,0
+DVDN.US,D,20250429,000000,22.09,22.15,22.0299,22.108,3638,0
+DVDN.US,D,20250430,000000,21.9,21.9783,21.9,21.9783,366,0
+DVDN.US,D,20250501,000000,22.04,22.04,21.9374,21.9374,322,0
+DVDN.US,D,20250505,000000,22.045,22.05,21.98,22.0296,2845,0
+DVDN.US,D,20250506,000000,21.6401,21.6401,21.5929,21.5929,190,0
+DVDN.US,D,20250507,000000,22.18,22.18,22.0875,22.0875,294,0
+DVDN.US,D,20250508,000000,22.39,22.39,22.0118,22.0118,7674,0
+DVDN.US,D,20250513,000000,22.68,22.68,22.6508,22.66,478,0
+DVDN.US,D,20250514,000000,22.5699,22.5699,22.5656,22.5656,513,0
+DVDN.US,D,20250519,000000,22.68,22.7377,22.68,22.7377,721,0
+DVDN.US,D,20250520,000000,22.71,22.71,22.69,22.69,517,0
+DVDN.US,D,20250522,000000,21.51,21.81,21.485,21.67,5445,0
+DVDN.US,D,20250523,000000,21.7,21.7,21.59,21.59,416,0
+DVDN.US,D,20250527,000000,21.75,21.88,21.75,21.88,1232,0
+DVDN.US,D,20250528,000000,22.01,22.04,21.86,21.91,16134,0
+DVDN.US,D,20250529,000000,22.05,22.16,22.05,22.1591,1759,0
+DVDN.US,D,20250530,000000,22.18,22.18,22.04,22.04,1148,0
+DVDN.US,D,20250602,000000,21.9,21.9,21.705,21.705,1947,0
+DVDN.US,D,20250603,000000,21.68,22.3,21.68,22.1827,1311,0
+DVDN.US,D,20250605,000000,22.545,22.63,22.4231,22.4231,1484,0
+DVDN.US,D,20250609,000000,22.95,22.97,22.79,22.814,2448,0
+DVDN.US,D,20250610,000000,22.97,23.03,22.97,23.03,1090,0
+DVDN.US,D,20250611,000000,23.165,23.165,22.9818,22.9818,646,0
+DVDN.US,D,20250612,000000,22.9,23.14,22.9,23.1196,14948,0
+DVDN.US,D,20250613,000000,22.79,22.83,22.7445,22.7445,442,0
+DVDN.US,D,20250616,000000,22.7601,22.7601,22.7222,22.7222,348,0
+DVDN.US,D,20250617,000000,22.59,22.64,22.425,22.4496,1324,0
+DVDN.US,D,20250618,000000,22.6399,22.655,22.59,22.655,1067,0
+DVDN.US,D,20250620,000000,22.58,22.58,22.57,22.57,606,0
+DVDN.US,D,20250623,000000,22.46,22.53,22.15,22.53,2015,0
+DVDN.US,D,20250624,000000,22.71,22.81,22.6699,22.73,3193,0
+DVDN.US,D,20250625,000000,22.65,22.72,22.5841,22.5841,762,0
+DVDN.US,D,20250626,000000,22.6107,22.8315,22.6107,22.8315,1781,0
+DVDN.US,D,20250627,000000,22.89,22.89,22.72,22.7729,18682,0
+DVDN.US,D,20250630,000000,22.81,22.94,22.78,22.94,9166,0
+DVDN.US,D,20250701,000000,23.18,23.18,23.03,23.1,1864,0
+DVDN.US,D,20250702,000000,23.195,23.3562,23.11,23.3512,2972,0
+DVDN.US,D,20250703,000000,23.5,23.51,23.3864,23.3864,1476,0
+DVDN.US,D,20250707,000000,23.31,23.44,23.0801,23.1158,4269,0
+DVDN.US,D,20250708,000000,23.42,23.42,23.3195,23.3195,744,0
+DVDN.US,D,20250709,000000,23.44,23.5,23.37,23.5,5745,0
+DVDN.US,D,20250710,000000,22.9,22.9592,22.7701,22.918,3057,0
+DVDN.US,D,20250711,000000,22.8,22.8,22.71,22.7656,3822,0
+DVDN.US,D,20250714,000000,22.72,22.72,22.5767,22.5767,2133,0
+DVDN.US,D,20250715,000000,22.65,22.65,22.47,22.4975,3513,0
+DVDN.US,D,20250716,000000,22.48,22.54,22.44,22.533,3103,0
+DVDN.US,D,20250717,000000,22.5001,22.5511,22.5001,22.5511,704,0
+DVDN.US,D,20250718,000000,22.4299,22.4299,22.3681,22.3681,453,0
+DVDN.US,D,20250721,000000,22.35,22.35,22.1473,22.1473,2675,0
+DVDN.US,D,20250722,000000,22.28,22.457,22.28,22.457,2335,0
+DVDN.US,D,20250723,000000,22.5,22.5648,22.5,22.5648,1154,0
+DVDN.US,D,20250724,000000,22.4301,22.54,22.4301,22.44,1034,0
+DVDN.US,D,20250725,000000,22.32,22.5103,22.3199,22.5103,447,0
+DVDN.US,D,20250728,000000,22.32,22.32,22.2481,22.2481,425,0
+DVDN.US,D,20250729,000000,22.1846,22.2871,22.1846,22.2871,279,0
+DVDN.US,D,20250730,000000,22.37,22.37,21.9756,21.9756,1152,0
+DVDN.US,D,20250731,000000,21.67,21.7299,21.67,21.7067,2317,0
+DVDN.US,D,20250801,000000,21.5901,21.6789,21.5901,21.6789,514,0
+DVDN.US,D,20250804,000000,21.92,22.03,21.71,22.0223,2652,0
+DVDN.US,D,20250805,000000,21.99,22.07,21.9899,22.07,1272,0
+DVDN.US,D,20250806,000000,22.02,22.02,21.89,21.8966,1272,0
+DVDN.US,D,20250807,000000,22.02,22.0719,22.02,22.0719,820,0
+DVDN.US,D,20250808,000000,22.22,22.22,22.1051,22.1376,5104,0
+DVDN.US,D,20250811,000000,22.1,22.19,21.7933,21.7933,3667,0
+DVDN.US,D,20250812,000000,22.1093,22.19,21.975,22.1657,1566,0
+DVDN.US,D,20250813,000000,22.35,22.4553,22.3028,22.4553,6038,0
+DVDN.US,D,20250814,000000,22.2701,22.3894,22.2701,22.3294,1078,0
+DVDN.US,D,20250815,000000,22.39,22.39,22.3038,22.3038,373,0
+DVDN.US,D,20250818,000000,22.3599,22.3599,22.2122,22.2122,3959,0
+DVDN.US,D,20250819,000000,22.3799,22.38,22.21,22.3098,470,0
+DVDN.US,D,20250821,000000,22.27,22.27,22.13,22.13,460,0
+DVDN.US,D,20250822,000000,22.34,22.7,22.34,22.64,1552,0
+DVDN.US,D,20250825,000000,22.74,22.74,22.548,22.548,994,0
+DVDN.US,D,20250826,000000,22.5001,22.72,22.5001,22.704,1289,0
+DVDN.US,D,20250827,000000,22.6701,22.72,22.6686,22.6686,834,0
+DVDN.US,D,20250828,000000,22.52,22.6827,22.4499,22.6827,1966,0
+DVDN.US,D,20250902,000000,22.4899,22.5188,22.4899,22.5188,625,0
+DVDN.US,D,20250903,000000,22.7,22.823,22.6999,22.823,466,0
+DVDN.US,D,20250904,000000,22.9,23.0589,22.9,23.0589,330,0
+DVDN.US,D,20250905,000000,23.435,23.435,23.2599,23.2685,2556,0
+DVDN.US,D,20250908,000000,23.13,23.35,23.1299,23.1352,7313,0
+DVDN.US,D,20250909,000000,22.89,23.116,22.88,22.93,2329,0
+DVDN.US,D,20250910,000000,22.92,22.92,22.8101,22.8119,1049,0
+DVDN.US,D,20250911,000000,22.72,22.7235,22.71,22.7235,2236,0
+DVDN.US,D,20250912,000000,22.5801,22.6694,22.5801,22.6694,425,0
+DVDN.US,D,20250915,000000,22.71,22.71,22.6742,22.6742,583,0
+DVDN.US,D,20250916,000000,22.61,22.61,22.285,22.2954,2976,0
+DVDN.US,D,20250917,000000,22.4987,22.4987,22.3844,22.3844,1031,0
+DVDN.US,D,20250918,000000,22.6028,22.6028,22.5739,22.5739,160,0
+DVDN.US,D,20250919,000000,22.39,22.39,22.2528,22.2528,311,0
+DVDN.US,D,20250922,000000,22.25,22.35,21.8707,21.9119,4167,0
+DVDN.US,D,20250923,000000,21.85,21.92,21.8478,21.8478,1878,0
+DVDN.US,D,20250924,000000,21.845,21.845,21.7873,21.7873,454,0
+DVDN.US,D,20250925,000000,21.64,21.7029,21.64,21.7029,263,0
+DVDN.US,D,20250929,000000,21.52,21.5538,21.52,21.5538,495,0
+DVDN.US,D,20250930,000000,21.45,21.6061,21.45,21.6061,1267,0
+DVDN.US,D,20251001,000000,21.53,21.7959,21.52,21.7959,21497,0
+DVDN.US,D,20251003,000000,21.95,21.95,21.8258,21.8258,1234,0
+DVDN.US,D,20251006,000000,21.665,21.69,21.43,21.43,3852,0
+DVDN.US,D,20251007,000000,21.3297,21.3297,21.2773,21.2773,456,0
+DVDN.US,D,20251008,000000,21.305,21.39,21.2901,21.32,6565,0
+DVDN.US,D,20251009,000000,20.53,20.53,20.2108,20.2327,5469,0
+DVDN.US,D,20251010,000000,20.117,20.24,20.06,20.06,2954,0
+DVDN.US,D,20251013,000000,20.26,20.39,20.18,20.39,2017,0
+DVDN.US,D,20251014,000000,20.47,20.66,20.47,20.66,2077,0
+DVDN.US,D,20251015,000000,20.6975,20.6975,20.5455,20.5455,673,0
+DVDN.US,D,20251016,000000,20.17,20.18,20.0924,20.0924,535,0
+DVDN.US,D,20251017,000000,20.11,20.11,20.11,20.11,1047,0
+DVDN.US,D,20251020,000000,20.1695,20.38,20.16,20.38,4872,0
+DVDN.US,D,20251022,000000,20.338,20.4057,20.338,20.4057,995,0
+DVDN.US,D,20251024,000000,20.49,20.58,20.425,20.4392,2079,0
+DVDN.US,D,20251027,000000,20.505,20.54,20.3619,20.5,2294,0
+DVDN.US,D,20251028,000000,20.3907,20.415,20.3583,20.3583,452,0
+DVDN.US,D,20251029,000000,20.42,20.42,20.0123,20.0123,1313,0
+DVDN.US,D,20251031,000000,19.6,19.6454,19.6,19.6454,603,0
+DVDN.US,D,20251103,000000,19.7,19.7,19.4401,19.5962,1501,0
+DVDN.US,D,20251104,000000,19.68,19.6955,19.6799,19.6955,631,0
+DVDN.US,D,20251105,000000,19.72,19.94,19.72,19.7703,461,0
+DVDN.US,D,20251107,000000,19.65,19.8475,19.65,19.8475,420,0
+DVDN.US,D,20251112,000000,19.8748,20.12,19.8748,19.8806,466,0
+DVDN.US,D,20251117,000000,19.6059,19.6059,19.4333,19.4333,408,0
+DVDN.US,D,20251118,000000,19.33,19.4086,19.33,19.4086,1263,0
+DVDN.US,D,20251119,000000,19.38,19.38,19.2495,19.2495,1564,0
+DVDN.US,D,20251121,000000,19.38,19.4126,19.3579,19.4126,681,0
+DVDN.US,D,20251124,000000,19.41,19.5306,19.41,19.5306,704,0
+DVDN.US,D,20251126,000000,20.01,20.19,20.01,20.1753,3775,0
+DVDN.US,D,20251128,000000,20.1806,20.49,20.1806,20.2158,472,0
+DVDN.US,D,20251201,000000,20.03,20.0721,20.03,20.0721,510,0
+DVDN.US,D,20251202,000000,20.15,20.22,20.1415,20.15,1155,0
+DVDN.US,D,20251204,000000,20.32,20.32,20.2113,20.2113,1106,0
+DVDN.US,D,20251208,000000,20.24,20.31,20.0995,20.0995,2524,0
+DVDN.US,D,20251209,000000,20.02,20.33,19.8942,19.8942,1408,0
+DVDN.US,D,20251211,000000,20.0514,20.0514,19.8805,19.8805,1401,0
+DVDN.US,D,20251212,000000,19.9,20.0464,19.6814,19.6814,1438,0
+DVDN.US,D,20251215,000000,19.67,20.03,19.6126,19.6126,3538,0
+DVDN.US,D,20251216,000000,19.57,19.59,19.39,19.39,2432,0
+DVDN.US,D,20251217,000000,19.49,19.49,19.3731,19.3731,637,0
+DVDN.US,D,20251218,000000,19.4,19.56,19.39,19.4482,7748,0
+DVDN.US,D,20251219,000000,19.64,19.64,19.4779,19.4779,333,0
+DVDN.US,D,20251222,000000,19.47,19.485,19.36,19.3986,969,0
+DVDN.US,D,20251223,000000,19.52,19.52,19.211,19.211,2546,0
+DVDN.US,D,20251224,000000,18.75,18.8867,18.75,18.8867,1040,0
+DVDN.US,D,20251226,000000,18.91,18.91,18.815,18.8369,4196,0
+DVDN.US,D,20251229,000000,18.81,18.81,18.74,18.7433,1624,0
+DVDN.US,D,20251230,000000,18.672,18.84,18.67,18.7377,10399,0
+DVDN.US,D,20251231,000000,18.82,18.83,18.8171,18.8171,3836,0
+DVDN.US,D,20260102,000000,18.92,19.0299,18.92,19.0299,562,0
+DVDN.US,D,20260105,000000,19.03,19.03,18.885,18.92,1320,0
+DVDN.US,D,20260106,000000,18.89,18.89,18.8532,18.8532,405,0
+DVDN.US,D,20260107,000000,18.79,18.79,18.6,18.62,5036,0
+DVDN.US,D,20260108,000000,18.775,18.84,18.7003,18.7003,355,0
+DVDN.US,D,20260109,000000,18.938,18.95,18.829,18.829,261,0
+DVDN.US,D,20260112,000000,18.86,19,18.86,18.9488,1776,0
+DVDN.US,D,20260114,000000,18.89,19.215,18.89,19.215,2018,0
+DVDN.US,D,20260115,000000,19.24,19.63,19.24,19.61,2998,0
+DVDN.US,D,20260116,000000,19.695,19.9433,19.695,19.9433,3702,0
+DVDN.US,D,20260120,000000,19.45,19.47,19.38,19.42,2244,0
+DVDN.US,D,20260121,000000,19.43,19.4326,19.1414,19.4326,1685,0
+DVDN.US,D,20260122,000000,19.62,19.62,19.3169,19.3169,2390,0
+DVDN.US,D,20260123,000000,19.2756,19.2756,19.2325,19.2325,247,0
+DVDN.US,D,20260126,000000,19.07,19.2,19.0699,19.0987,1661,0
+DVDN.US,D,20260127,000000,19.155,19.3058,19.155,19.3058,1171,0
+DVDN.US,D,20260128,000000,19.41,19.41,19.1,19.1777,1042,0
+DVDN.US,D,20260129,000000,19.1978,19.2026,19.1978,19.2026,256,0
+DVDN.US,D,20260130,000000,18.78,18.78,18.33,18.4037,4261,0
+DVDN.US,D,20260202,000000,18.41,18.47,18.2872,18.2872,1283,0
+DVDN.US,D,20260203,000000,18.46,18.46,18.235,18.3043,2352,0
+DVDN.US,D,20260204,000000,18.3,18.335,18.15,18.335,4309,0
+DVDN.US,D,20260205,000000,18.15,18.17,18.0607,18.0607,998,0
+DVDN.US,D,20260206,000000,18.12,18.2056,18.12,18.2056,1323,0
+DVDN.US,D,20260209,000000,18.11,18.37,17.71,18.0143,3044,0
+DVDN.US,D,20260210,000000,18.24,18.24,18.16,18.2224,1325,0
+DVDN.US,D,20260212,000000,18.17,18.17,18.17,18.17,342,0
+DVDN.US,D,20260217,000000,18.26,18.26,18.09,18.15,1595,0
+DVDN.US,D,20260218,000000,18.2,18.2,18.2,18.2,1643,0

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

@@ -0,0 +1,597 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EALT.US,D,20231003,000000,25.355,25.355,25.3352,25.3352,1399,0
+EALT.US,D,20231004,000000,25.45,25.4754,25.355,25.4754,2163,0
+EALT.US,D,20231005,000000,25.41,25.48,25.38,25.4552,2504,0
+EALT.US,D,20231006,000000,25.48,25.74,25.48,25.6726,16155,0
+EALT.US,D,20231009,000000,25.77,25.82,25.744,25.7506,36284,0
+EALT.US,D,20231010,000000,25.8034,25.99,25.8034,25.8654,65525,0
+EALT.US,D,20231011,000000,25.8844,25.96,25.842,25.9553,29886,0
+EALT.US,D,20231012,000000,25.99,26,25.8086,25.89,341248,0
+EALT.US,D,20231013,000000,25.97,25.97,25.736,25.795,53667,0
+EALT.US,D,20231016,000000,25.94,26.02,25.94,26.02,7073,0
+EALT.US,D,20231017,000000,25.92,26.0181,25.92,25.94,3149,0
+EALT.US,D,20231018,000000,25.855,25.855,25.72,25.72,2034,0
+EALT.US,D,20231019,000000,25.7,25.7,25.613,25.613,1080,0
+EALT.US,D,20231020,000000,25.4924,25.4924,25.3843,25.3843,714,0
+EALT.US,D,20231023,000000,25.44,25.44,25.3543,25.3543,2320,0
+EALT.US,D,20231024,000000,25.475,25.51,25.4402,25.4784,3598,0
+EALT.US,D,20231025,000000,25.36,25.36,25.2222,25.2222,2977,0
+EALT.US,D,20231026,000000,25.15,25.15,25.013,25.013,13455,0
+EALT.US,D,20231027,000000,25.0393,25.1,24.92,24.96,18727,0
+EALT.US,D,20231030,000000,25.1,25.17,25.1,25.17,1274,0
+EALT.US,D,20231031,000000,25.17,25.26,25.17,25.26,1371,0
+EALT.US,D,20231101,000000,25.2775,25.4192,25.2775,25.4192,3435,0
+EALT.US,D,20231102,000000,25.72,25.77,25.6835,25.7621,1614,0
+EALT.US,D,20231103,000000,25.98,26.05,25.915,26.01,6814,0
+EALT.US,D,20231106,000000,26.03,26.03,25.871,25.96,5898,0
+EALT.US,D,20231107,000000,26.08,26.11,26.0391,26.0391,5769,0
+EALT.US,D,20231108,000000,26.02,26.11,26.02,26.0716,943,0
+EALT.US,D,20231109,000000,25.8924,25.8924,25.8924,25.8924,40,0
+EALT.US,D,20231110,000000,25.94,26.2154,25.94,26.2154,4674,0
+EALT.US,D,20231113,000000,26.21,26.26,26.2052,26.2052,7808,0
+EALT.US,D,20231114,000000,26.5021,26.55,26.5021,26.5386,1201,0
+EALT.US,D,20231115,000000,26.55,26.62,26.55,26.5741,1812,0
+EALT.US,D,20231116,000000,26.57,26.6102,26.57,26.6102,1427,0
+EALT.US,D,20231117,000000,26.64,26.7,26.6395,26.6399,3875,0
+EALT.US,D,20231120,000000,26.68,26.81,26.68,26.8,2204,0
+EALT.US,D,20231121,000000,26.73,26.79,26.73,26.79,3080,0
+EALT.US,D,20231122,000000,26.83,26.85,26.8223,26.85,1969,0
+EALT.US,D,20231124,000000,26.87,26.87,26.81,26.8401,898,0
+EALT.US,D,20231127,000000,26.8324,26.87,26.81,26.81,1897,0
+EALT.US,D,20231128,000000,26.825,26.87,26.825,26.84,2100,0
+EALT.US,D,20231129,000000,26.8634,26.9194,26.8398,26.8398,3387,0
+EALT.US,D,20231130,000000,26.87,26.8804,26.87,26.8804,550,0
+EALT.US,D,20231201,000000,26.99,26.99,26.9579,26.9579,670,0
+EALT.US,D,20231204,000000,26.8866,26.93,26.8866,26.9152,2009,0
+EALT.US,D,20231205,000000,26.9005,26.9005,26.9005,26.9005,6,0
+EALT.US,D,20231206,000000,26.98,26.98,26.8746,26.8746,100,0
+EALT.US,D,20231207,000000,26.94,26.99,26.94,26.9502,1146,0
+EALT.US,D,20231208,000000,27.015,27.0354,27.015,27.0354,366,0
+EALT.US,D,20231211,000000,27.08,27.1002,27.04,27.1002,2172,0
+EALT.US,D,20231212,000000,27.1615,27.1615,27.1602,27.1602,570,0
+EALT.US,D,20231213,000000,27.2,27.2052,27.2,27.2052,100,0
+EALT.US,D,20231214,000000,27.26,27.26,27.2252,27.2252,2250,0
+EALT.US,D,20231215,000000,27.29,27.29,27.201,27.2402,1643,0
+EALT.US,D,20231218,000000,27.2333,27.2333,27.22,27.22,1042,0
+EALT.US,D,20231219,000000,27.26,27.29,27.26,27.2602,1098,0
+EALT.US,D,20231220,000000,27.255,27.255,27.2101,27.2449,7018,0
+EALT.US,D,20231221,000000,27.26,27.26,27.26,27.26,1518,0
+EALT.US,D,20231222,000000,27.3,27.3,27.2752,27.2752,500,0
+EALT.US,D,20231226,000000,27.2851,27.2851,27.2851,27.2851,5,0
+EALT.US,D,20231227,000000,27.32,27.32,27.25,27.3052,1023,0
+EALT.US,D,20231228,000000,27.37,27.37,27.29,27.2902,2279,0
+EALT.US,D,20231229,000000,27.36,27.36,27.307,27.3198,5635,0
+EALT.US,D,20240102,000000,27.2,27.23,27.1123,27.148,16192,0
+EALT.US,D,20240103,000000,27.12,27.13,27.015,27.015,9028,0
+EALT.US,D,20240104,000000,27.059,27.11,26.9793,26.9793,3465,0
+EALT.US,D,20240105,000000,26.99,27.11,26.9836,26.9836,40186,0
+EALT.US,D,20240108,000000,27.19,27.2561,27.19,27.2561,102,0
+EALT.US,D,20240109,000000,27.27,27.27,27.23,27.2442,320919,0
+EALT.US,D,20240110,000000,27.295,27.3479,27.295,27.327,2028,0
+EALT.US,D,20240111,000000,27.3282,27.3282,27.3282,27.3282,80,0
+EALT.US,D,20240112,000000,27.37,27.37,27.335,27.3594,8573,0
+EALT.US,D,20240116,000000,27.28,27.305,27.27,27.2952,6006,0
+EALT.US,D,20240117,000000,27.15,27.21,27.0801,27.1784,4054,0
+EALT.US,D,20240118,000000,27.29,27.3561,27.1876,27.3561,4198,0
+EALT.US,D,20240119,000000,27.43,27.6072,27.43,27.5952,3816,0
+EALT.US,D,20240122,000000,27.74,27.74,27.6559,27.6599,6376,0
+EALT.US,D,20240123,000000,27.68,27.7136,27.68,27.7136,978,0
+EALT.US,D,20240124,000000,27.8149,27.88,27.7344,27.7344,8957,0
+EALT.US,D,20240125,000000,27.8,27.8039,27.7485,27.8039,6387,0
+EALT.US,D,20240126,000000,27.87,27.89,27.78,27.8149,5599,0
+EALT.US,D,20240129,000000,27.84,27.9357,27.8271,27.9357,800,0
+EALT.US,D,20240130,000000,27.9286,27.98,27.9286,27.9366,55844,0
+EALT.US,D,20240131,000000,27.82,27.83,27.6602,27.6602,6043,0
+EALT.US,D,20240201,000000,27.71,27.89,27.7,27.88,7785,0
+EALT.US,D,20240202,000000,27.985,28.14,27.985,28.0859,5646,0
+EALT.US,D,20240205,000000,28.08,28.0985,27.97,28.0484,4128,0
+EALT.US,D,20240206,000000,28.06,28.08,27.9764,28.059,5395,0
+EALT.US,D,20240207,000000,28.23,28.23,28.23,28.23,340,0
+EALT.US,D,20240208,000000,28.2,28.25,28.1985,28.25,3571,0
+EALT.US,D,20240209,000000,28.29,28.33,28.2872,28.33,11448,0
+EALT.US,D,20240212,000000,28.32,28.32,28.28,28.28,683,0
+EALT.US,D,20240213,000000,28.085,28.1,27.9303,28.09,5668,0
+EALT.US,D,20240214,000000,28.176,28.2416,28.176,28.2416,330,0
+EALT.US,D,20240215,000000,28.32,28.3401,28.32,28.3401,479,0
+EALT.US,D,20240216,000000,28.44,28.44,28.2904,28.2904,324714,0
+EALT.US,D,20240220,000000,28.32,28.32,28.13,28.1818,4098,0
+EALT.US,D,20240221,000000,28.22,28.2266,28.12,28.2266,328814,0
+EALT.US,D,20240222,000000,28.49,28.5248,28.47,28.5248,5189,0
+EALT.US,D,20240223,000000,28.57,28.6,28.544,28.57,6912,0
+EALT.US,D,20240226,000000,28.55,28.55,28.5101,28.5411,2876,0
+EALT.US,D,20240227,000000,28.5434,28.562,28.5001,28.562,4680,0
+EALT.US,D,20240228,000000,28.53,28.5466,28.53,28.5466,606,0
+EALT.US,D,20240229,000000,28.65,28.65,28.565,28.6314,6228,0
+EALT.US,D,20240301,000000,28.68,28.71,28.6683,28.695,7424,0
+EALT.US,D,20240304,000000,28.73,28.74,28.6701,28.7048,18221,0
+EALT.US,D,20240305,000000,28.595,28.64,28.5362,28.5819,2855,0
+EALT.US,D,20240306,000000,28.68,28.68,28.6307,28.6443,2502,0
+EALT.US,D,20240307,000000,28.73,28.74,28.6917,28.73,3779,0
+EALT.US,D,20240308,000000,28.7678,28.7678,28.7,28.74,6731,0
+EALT.US,D,20240311,000000,28.6592,28.7399,28.6582,28.695,4254,0
+EALT.US,D,20240312,000000,28.7382,28.82,28.7382,28.805,9973,0
+EALT.US,D,20240313,000000,28.84,28.84,28.8102,28.8102,5641,0
+EALT.US,D,20240314,000000,28.78,28.82,28.76,28.7852,8625,0
+EALT.US,D,20240315,000000,28.7475,28.79,28.72,28.7648,3782,0
+EALT.US,D,20240318,000000,28.77,28.87,28.77,28.8348,4598,0
+EALT.US,D,20240319,000000,28.82,28.88,28.82,28.8552,8566,0
+EALT.US,D,20240320,000000,28.87,28.8902,28.82,28.8902,824,0
+EALT.US,D,20240321,000000,28.92,28.95,28.9198,28.9198,3766,0
+EALT.US,D,20240322,000000,28.96,28.96,28.9298,28.9298,391,0
+EALT.US,D,20240325,000000,28.96,28.98,28.92,28.9349,10736,0
+EALT.US,D,20240326,000000,28.9318,28.97,28.8901,28.9399,2876,0
+EALT.US,D,20240327,000000,28.94,28.98,28.93,28.9498,6340,0
+EALT.US,D,20240328,000000,28.98,29,28.93,28.9548,72197,0
+EALT.US,D,20240401,000000,29.3,29.3,28.9,28.98,56998,0
+EALT.US,D,20240402,000000,28.85,28.85,28.69,28.7957,49835,0
+EALT.US,D,20240403,000000,28.82,28.9,28.82,28.84,10595,0
+EALT.US,D,20240404,000000,28.98,29.02,28.57,28.57,23126,0
+EALT.US,D,20240405,000000,28.6762,28.87,28.67,28.86,19373,0
+EALT.US,D,20240408,000000,28.84,28.88,28.8001,28.8045,6272,0
+EALT.US,D,20240409,000000,28.83,28.85,28.6241,28.8042,19809,0
+EALT.US,D,20240410,000000,28.7,28.7,28.5565,28.64,10167,0
+EALT.US,D,20240411,000000,28.61,28.82,28.58,28.82,11372,0
+EALT.US,D,20240412,000000,28.69,28.69,28.41,28.49,11986,0
+EALT.US,D,20240415,000000,28.66,28.66,28.21,28.2456,8849,0
+EALT.US,D,20240416,000000,28.19,28.29,28.18,28.2115,111659,0
+EALT.US,D,20240417,000000,28.24,28.24,28.065,28.11,9825,0
+EALT.US,D,20240418,000000,28.1,28.2,28.015,28.03,640037,0
+EALT.US,D,20240419,000000,27.93,28.05,27.84,27.85,307298,0
+EALT.US,D,20240422,000000,28.02,28.13,27.8781,28.0068,76832,0
+EALT.US,D,20240423,000000,28.0652,28.26,28.0652,28.2341,272312,0
+EALT.US,D,20240424,000000,28.23,28.2694,28.14,28.2241,21043,0
+EALT.US,D,20240425,000000,27.9436,28.16,27.9436,28.13,60770,0
+EALT.US,D,20240426,000000,28.34,28.39,28.315,28.35,33123,0
+EALT.US,D,20240429,000000,28.39,28.4099,28.3,28.366,12205,0
+EALT.US,D,20240430,000000,28.2826,28.33,28.0909,28.0909,13995,0
+EALT.US,D,20240501,000000,28.05,28.26,27.9887,28.0039,10666,0
+EALT.US,D,20240502,000000,28.015,28.21,28.015,28.1415,26372,0
+EALT.US,D,20240503,000000,28.37,28.45,28.3215,28.4144,28767,0
+EALT.US,D,20240506,000000,28.54,28.6057,28.5,28.6057,9998,0
+EALT.US,D,20240507,000000,28.6733,28.74,28.63,28.6698,19003,0
+EALT.US,D,20240508,000000,28.58,28.6786,28.5501,28.6697,14173,0
+EALT.US,D,20240509,000000,28.63,28.8,28.63,28.7798,19977,0
+EALT.US,D,20240510,000000,28.8616,28.865,28.7713,28.8298,53921,0
+EALT.US,D,20240513,000000,28.79,28.845,28.79,28.815,9066,0
+EALT.US,D,20240514,000000,28.82,28.96,28.82,28.947,16185,0
+EALT.US,D,20240515,000000,29.09,29.25,29.08,29.2445,23071,0
+EALT.US,D,20240516,000000,29.16,29.33,29.14,29.14,18494,0
+EALT.US,D,20240517,000000,29.1849,29.215,29.16,29.215,5948,0
+EALT.US,D,20240520,000000,29.29,29.3695,29.2496,29.29,27507,0
+EALT.US,D,20240521,000000,29.27,29.35,29.258,29.35,11858,0
+EALT.US,D,20240522,000000,29.34,29.3687,29.15,29.26,19689,0
+EALT.US,D,20240523,000000,29.32,29.37,29.02,29.08,29560,0
+EALT.US,D,20240524,000000,29.18,29.29,29.18,29.2253,26322,0
+EALT.US,D,20240528,000000,29.27,29.3086,29.1722,29.2105,14188,0
+EALT.US,D,20240529,000000,29,29.13,29,29.085,12471,0
+EALT.US,D,20240530,000000,29.02,29.02,28.89,28.89,9729,0
+EALT.US,D,20240531,000000,28.79,29.14,28.69,29.14,8745,0
+EALT.US,D,20240603,000000,29.26,29.26,28.9008,29.0839,9707,0
+EALT.US,D,20240604,000000,29.06,29.2,28.97,29.1549,296283,0
+EALT.US,D,20240605,000000,29.23,29.474,29.23,29.474,7061,0
+EALT.US,D,20240606,000000,29.54,29.54,29.4111,29.475,14177,0
+EALT.US,D,20240607,000000,29.565,29.6,29.458,29.4638,3130,0
+EALT.US,D,20240610,000000,29.46,29.5599,29.46,29.5343,10502,0
+EALT.US,D,20240611,000000,29.51,29.595,29.3901,29.5856,12929,0
+EALT.US,D,20240612,000000,29.96,29.99,29.81,29.9,17045,0
+EALT.US,D,20240613,000000,29.99,29.99,29.76,29.97,13060,0
+EALT.US,D,20240614,000000,29.91,29.92,29.79,29.91,42940,0
+EALT.US,D,20240617,000000,29.91,30.23,29.91,30.17,11520,0
+EALT.US,D,20240618,000000,30.2099,30.22,30.12,30.2135,11460,0
+EALT.US,D,20240620,000000,30.23,30.27,30.11,30.1538,13289,0
+EALT.US,D,20240621,000000,30.14,30.1899,30.065,30.1057,15082,0
+EALT.US,D,20240624,000000,30.078,30.22,29.96,29.96,4537,0
+EALT.US,D,20240625,000000,30.04,30.12,29.9608,30.0957,4240,0
+EALT.US,D,20240626,000000,30.085,30.1775,30.02,30.1775,5819,0
+EALT.US,D,20240627,000000,30.215,30.215,30.1,30.1552,7945,0
+EALT.US,D,20240628,000000,30.15,30.29,30.0369,30.05,3974,0
+EALT.US,D,20240701,000000,30.1,30.1599,30.0001,30.1599,109853,0
+EALT.US,D,20240702,000000,30.0634,30.26,30.0634,30.2432,624068,0
+EALT.US,D,20240703,000000,30.26,30.37,30.26,30.3629,64974,0
+EALT.US,D,20240705,000000,30.3514,30.49,30.3514,30.4847,9836,0
+EALT.US,D,20240708,000000,30.5,30.5397,30.47,30.5397,7617,0
+EALT.US,D,20240709,000000,30.5899,30.5899,30.5254,30.5395,11468,0
+EALT.US,D,20240710,000000,30.576,30.7154,30.576,30.7154,4295,0
+EALT.US,D,20240711,000000,30.78,30.78,30.545,30.5745,6142,0
+EALT.US,D,20240712,000000,30.72,30.82,30.6869,30.6869,6579,0
+EALT.US,D,20240715,000000,30.7899,30.85,30.7034,30.7148,20945,0
+EALT.US,D,20240716,000000,30.79,30.86,30.775,30.8348,5661,0
+EALT.US,D,20240717,000000,30.65,30.67,30.55,30.5758,7158,0
+EALT.US,D,20240718,000000,30.6,30.6,30.4016,30.4206,11077,0
+EALT.US,D,20240719,000000,30.44,30.44,30.2671,30.2671,2194,0
+EALT.US,D,20240722,000000,30.3,30.54,30.3,30.46,48051,0
+EALT.US,D,20240723,000000,30.54,30.5999,30.46,30.475,40885,0
+EALT.US,D,20240724,000000,30.2005,30.2333,29.95,29.95,8722,0
+EALT.US,D,20240725,000000,30.0399,30.2,29.8789,29.8789,11637,0
+EALT.US,D,20240726,000000,30.012,30.15,30,30.0566,205384,0
+EALT.US,D,20240729,000000,30.13,30.19,30.1001,30.1234,11367,0
+EALT.US,D,20240730,000000,30.24,30.24,29.9,30.02,10828,0
+EALT.US,D,20240731,000000,30.2717,30.4299,30.2717,30.39,5597,0
+EALT.US,D,20240801,000000,30.3067,30.34,29.925,30.03,4730,0
+EALT.US,D,20240802,000000,29.54,29.6652,29.54,29.6652,6646,0
+EALT.US,D,20240805,000000,28.99,29.17,28.9,29.042,23964,0
+EALT.US,D,20240806,000000,29.299,29.56,29.27,29.27,32395,0
+EALT.US,D,20240807,000000,29.5,29.57,29.105,29.115,17216,0
+EALT.US,D,20240808,000000,29.24,29.58,29.24,29.5362,6689,0
+EALT.US,D,20240809,000000,29.5599,29.7138,29.518,29.6284,366223,0
+EALT.US,D,20240812,000000,29.58,29.72,29.58,29.6111,18313,0
+EALT.US,D,20240813,000000,29.8,30,29.8,29.9876,12506,0
+EALT.US,D,20240814,000000,29.99,30.11,29.96,30.098,57450,0
+EALT.US,D,20240815,000000,30.33,30.52,30.325,30.46,145670,0
+EALT.US,D,20240816,000000,30.46,30.55,30.43,30.5289,17536,0
+EALT.US,D,20240819,000000,30.5894,30.75,30.53,30.7419,17312,0
+EALT.US,D,20240820,000000,30.69,30.78,30.69,30.71,85959,0
+EALT.US,D,20240821,000000,30.81,30.8401,30.7732,30.825,6281,0
+EALT.US,D,20240822,000000,30.9086,30.9086,30.6011,30.6011,4619,0
+EALT.US,D,20240823,000000,30.7901,30.95,30.72,30.9299,15119,0
+EALT.US,D,20240826,000000,30.9432,30.9499,30.79,30.825,5316,0
+EALT.US,D,20240827,000000,30.8,30.91,30.8,30.8401,6387,0
+EALT.US,D,20240828,000000,30.91,30.91,30.6393,30.766,50144,0
+EALT.US,D,20240829,000000,30.91,30.97,30.735,30.735,7348,0
+EALT.US,D,20240830,000000,30.79,31.0019,30.72,31.0019,127513,0
+EALT.US,D,20240903,000000,30.88,31.115,30.4,30.4,240727,0
+EALT.US,D,20240904,000000,30.44,30.535,30.34,30.4158,67197,0
+EALT.US,D,20240905,000000,30.34,30.495,30.23,30.29,29381,0
+EALT.US,D,20240906,000000,30.3,30.3,29.84,29.8778,6326,0
+EALT.US,D,20240909,000000,30.1176,30.23,30.02,30.13,59174,0
+EALT.US,D,20240910,000000,30.22,30.27,30.011,30.2569,24713,0
+EALT.US,D,20240911,000000,30.06,30.5464,29.86,30.5464,88061,0
+EALT.US,D,20240912,000000,30.59,30.78,30.53,30.751,31290,0
+EALT.US,D,20240913,000000,30.88,30.9899,30.87,30.9295,25230,0
+EALT.US,D,20240916,000000,30.97,30.9744,30.82,30.9744,324130,0
+EALT.US,D,20240917,000000,31.1,31.1,30.9,30.9518,36436,0
+EALT.US,D,20240918,000000,30.97,31.06,30.9,30.913,16898,0
+EALT.US,D,20240919,000000,31.3587,31.44,31.3301,31.3766,5062,0
+EALT.US,D,20240920,000000,31.28,31.38,31.2201,31.3368,12982,0
+EALT.US,D,20240923,000000,31.33,31.4592,31.33,31.4,24335,0
+EALT.US,D,20240924,000000,31.41,31.5099,31.4,31.4843,27063,0
+EALT.US,D,20240925,000000,31.5799,31.5799,31.3901,31.4399,4452,0
+EALT.US,D,20240926,000000,31.63,31.63,31.475,31.5641,17706,0
+EALT.US,D,20240927,000000,31.626,31.64,31.52,31.5425,12130,0
+EALT.US,D,20240930,000000,31.53,31.6616,31.44,31.6616,15152,0
+EALT.US,D,20241001,000000,31.72,31.72,31.19,31.49,27394,0
+EALT.US,D,20241002,000000,31.39,31.53,31.33,31.4701,9338,0
+EALT.US,D,20241003,000000,31.48,31.48,31.3805,31.4207,8622,0
+EALT.US,D,20241004,000000,31.51,31.65,31.4501,31.65,17671,0
+EALT.US,D,20241007,000000,31.58,31.59,31.41,31.41,25590,0
+EALT.US,D,20241008,000000,31.51,31.66,31.51,31.6,23004,0
+EALT.US,D,20241009,000000,31.67,31.7999,31.67,31.7853,9553,0
+EALT.US,D,20241010,000000,31.7899,31.7899,31.6601,31.7252,14381,0
+EALT.US,D,20241011,000000,31.8415,31.89,31.8101,31.8493,340136,0
+EALT.US,D,20241014,000000,31.85,32.04,31.85,31.99,29421,0
+EALT.US,D,20241015,000000,31.98,31.99,31.8,31.853,25196,0
+EALT.US,D,20241016,000000,31.82,31.99,31.82,31.9602,22070,0
+EALT.US,D,20241017,000000,32.03,32.06,31.95,31.99,12000,0
+EALT.US,D,20241018,000000,32.03,32.1,32,32.0552,13692,0
+EALT.US,D,20241021,000000,32.18,32.18,31.9501,32.0007,16281,0
+EALT.US,D,20241022,000000,31.97,32.09,31.95,32.09,9917,0
+EALT.US,D,20241023,000000,32.1,32.1,31.73,31.8399,24488,0
+EALT.US,D,20241024,000000,31.87,31.92,31.7965,31.9051,15423,0
+EALT.US,D,20241025,000000,32.065,32.1099,31.87,31.88,37000,0
+EALT.US,D,20241028,000000,31.99,32.04,31.95,31.95,11122,0
+EALT.US,D,20241029,000000,31.9035,32.0607,31.9035,31.995,299781,0
+EALT.US,D,20241030,000000,31.95,32.07,31.92,31.9216,123578,0
+EALT.US,D,20241031,000000,31.62,31.71,31.5433,31.55,86623,0
+EALT.US,D,20241101,000000,31.63,31.7699,31.6,31.6,15454,0
+EALT.US,D,20241104,000000,31.4901,31.6394,31.4481,31.54,240734,0
+EALT.US,D,20241105,000000,31.71,31.7896,31.6801,31.7699,15304,0
+EALT.US,D,20241106,000000,32.3,32.39,32.2186,32.3487,17241,0
+EALT.US,D,20241107,000000,32.445,32.55,32.445,32.5296,24464,0
+EALT.US,D,20241108,000000,32.49,32.6799,32.49,32.58,167070,0
+EALT.US,D,20241111,000000,32.6331,32.6595,32.56,32.607,10002,0
+EALT.US,D,20241112,000000,32.6399,32.6399,32.4809,32.5677,222198,0
+EALT.US,D,20241113,000000,32.61,32.7,32.5899,32.5928,20485,0
+EALT.US,D,20241114,000000,32.62,32.62,32.4849,32.4849,22350,0
+EALT.US,D,20241115,000000,32.36,32.36,32.13,32.1812,13030,0
+EALT.US,D,20241118,000000,32.229,32.38,32.21,32.25,19085,0
+EALT.US,D,20241119,000000,32.19,32.37,32.175,32.37,11193,0
+EALT.US,D,20241120,000000,32.29,32.3649,32.1959,32.3649,6403,0
+EALT.US,D,20241121,000000,32.37,32.56,32.29,32.5188,11718,0
+EALT.US,D,20241122,000000,32.535,32.64,32.48,32.6145,16334,0
+EALT.US,D,20241125,000000,32.7738,32.7738,32.625,32.705,320379,0
+EALT.US,D,20241126,000000,32.77,32.88,32.7402,32.8448,31084,0
+EALT.US,D,20241127,000000,32.84,32.84,32.71,32.7848,11336,0
+EALT.US,D,20241129,000000,32.8466,32.99,32.8466,32.94,2688,0
+EALT.US,D,20241202,000000,32.97,33.02,32.912,32.9802,44070,0
+EALT.US,D,20241203,000000,32.9501,33.05,32.91,33.0048,27888,0
+EALT.US,D,20241204,000000,33.09,33.1248,33.0206,33.1248,17058,0
+EALT.US,D,20241205,000000,33.125,33.1596,33.0702,33.1021,9103,0
+EALT.US,D,20241206,000000,33.2,33.2011,33.11,33.1502,30067,0
+EALT.US,D,20241209,000000,33.18,33.1976,33.02,33.0207,13220,0
+EALT.US,D,20241210,000000,33.09,33.09,32.9701,32.995,6207,0
+EALT.US,D,20241211,000000,33.126,33.2399,33.11,33.1838,11264,0
+EALT.US,D,20241212,000000,33.1221,33.19,33.1,33.1002,7455,0
+EALT.US,D,20241213,000000,33.19,33.2095,33,33.1097,20588,0
+EALT.US,D,20241216,000000,33.2,33.2699,33.12,33.228,13643,0
+EALT.US,D,20241217,000000,33.09,33.1496,33.0401,33.07,25601,0
+EALT.US,D,20241218,000000,33.13,33.1888,32.3286,32.3286,12811,0
+EALT.US,D,20241219,000000,32.44,32.4999,32.2008,32.2008,11597,0
+EALT.US,D,20241220,000000,32.1928,32.8218,32.07,32.5192,13273,0
+EALT.US,D,20241223,000000,32.62,32.7786,32.41,32.7593,20219,0
+EALT.US,D,20241224,000000,32.89,33.07,32.89,33.07,13497,0
+EALT.US,D,20241226,000000,33.04,33.17,33.0201,33.1155,21289,0
+EALT.US,D,20241227,000000,32.81,32.81,32.52,32.72,9192,0
+EALT.US,D,20241230,000000,32.26,32.57,32.24,32.451,84548,0
+EALT.US,D,20241231,000000,32.4887,32.4887,32.2,32.2439,37096,0
+EALT.US,D,20250102,000000,32.3347,32.46,32.1001,32.2035,128693,0
+EALT.US,D,20250103,000000,32.42,32.53,32.35,32.53,71190,0
+EALT.US,D,20250106,000000,32.71,32.71,32.57,32.5703,59432,0
+EALT.US,D,20250107,000000,32.57,32.57,32.31,32.39,14315,0
+EALT.US,D,20250108,000000,32.33,32.46,32.2767,32.46,73197,0
+EALT.US,D,20250110,000000,32.2801,32.3,32.0101,32.12,98035,0
+EALT.US,D,20250113,000000,31.861,32.13,31.861,32.13,10873,0
+EALT.US,D,20250114,000000,32.1574,32.22,32.02,32.12,22876,0
+EALT.US,D,20250115,000000,32.48,32.5699,32.43,32.55,24807,0
+EALT.US,D,20250116,000000,32.569,32.605,32.4871,32.57,13963,0
+EALT.US,D,20250117,000000,32.73,32.79,32.6901,32.7272,19859,0
+EALT.US,D,20250121,000000,32.8401,32.92,32.77,32.915,47647,0
+EALT.US,D,20250122,000000,33.03,33.07,32.9701,33.0499,41100,0
+EALT.US,D,20250123,000000,33.03,33.13,33,33.13,26394,0
+EALT.US,D,20250124,000000,33.149,33.15,33.0455,33.11,49585,0
+EALT.US,D,20250127,000000,32.79,32.82,32.64,32.82,16941,0
+EALT.US,D,20250128,000000,32.795,33.02,32.7444,32.98,40566,0
+EALT.US,D,20250129,000000,32.9,32.98,32.82,32.92,37645,0
+EALT.US,D,20250130,000000,32.9001,33.0699,32.84,33.02,22219,0
+EALT.US,D,20250131,000000,33.075,33.15,32.855063,32.94,16040,0
+EALT.US,D,20250203,000000,32.618,32.81,32.5,32.76,19159,0
+EALT.US,D,20250204,000000,32.74,32.93,32.74,32.9068,28845,0
+EALT.US,D,20250205,000000,32.8699,33.02,32.84,33.02,21373,0
+EALT.US,D,20250206,000000,33.06,33.11,32.9701,33.11,17457,0
+EALT.US,D,20250207,000000,33.0733,33.09,32.87,32.87,34502,0
+EALT.US,D,20250210,000000,33.05,33.09,33,33.09,26690,0
+EALT.US,D,20250211,000000,32.995,33.109,32.99,33.1,22083,0
+EALT.US,D,20250212,000000,32.88,33.0689,32.88,33.04,22131,0
+EALT.US,D,20250213,000000,33.12,33.28,33.1072,33.28,15393,0
+EALT.US,D,20250214,000000,33.28,33.3,33.21,33.28,39238,0
+EALT.US,D,20250218,000000,33.2885,33.3,33.2205,33.2762,19660,0
+EALT.US,D,20250219,000000,33.259,33.4099,33.22,33.4,47369,0
+EALT.US,D,20250220,000000,33.27,33.32,33.1701,33.32,12196,0
+EALT.US,D,20250221,000000,33.25,33.27,32.8801,32.95,26117,0
+EALT.US,D,20250224,000000,32.82,33.01,32.82,32.82,20365,0
+EALT.US,D,20250225,000000,32.73,32.749,32.545,32.68,22079,0
+EALT.US,D,20250226,000000,32.84,32.9,32.57,32.6593,12575,0
+EALT.US,D,20250227,000000,32.84,32.85,32.29,32.29,22726,0
+EALT.US,D,20250228,000000,32.234,32.68,32.2009,32.61,16761,0
+EALT.US,D,20250303,000000,32.58,32.6912,32.11,32.24,20701,0
+EALT.US,D,20250304,000000,31.96,32.26,31.7682,31.94,37692,0
+EALT.US,D,20250305,000000,31.99,32.22,31.7506,32.2,155629,0
+EALT.US,D,20250306,000000,31.79,32.03,31.6785,31.77,22333,0
+EALT.US,D,20250307,000000,31.81,31.92,31.53,31.84,33531,0
+EALT.US,D,20250310,000000,31.52,31.6,31.201,31.31,15671,0
+EALT.US,D,20250311,000000,31.28,31.36,31.05,31.17,54522,0
+EALT.US,D,20250312,000000,31.3364,31.3364,31.07,31.2,425530,0
+EALT.US,D,20250313,000000,31.12,31.12,30.9265,30.99,54660,0
+EALT.US,D,20250314,000000,31.17,31.2522,31.0639,31.2522,17490,0
+EALT.US,D,20250317,000000,31.25,31.46,31.2101,31.32,105877,0
+EALT.US,D,20250318,000000,31.16,31.1807,31.07,31.09,68169,0
+EALT.US,D,20250319,000000,31.22,31.415,31.16,31.27,16938,0
+EALT.US,D,20250320,000000,31.12,31.441,31.12,31.24,102835,0
+EALT.US,D,20250321,000000,31.11,31.2,31.0205,31.2,12699,0
+EALT.US,D,20250324,000000,31.5515,31.65,31.43,31.64,5656,0
+EALT.US,D,20250325,000000,31.635,31.71,31.55,31.68,36025,0
+EALT.US,D,20250326,000000,31.69,31.7,31.2401,31.36,26417,0
+EALT.US,D,20250327,000000,31.29,31.3999,31.24,31.26,18789,0
+EALT.US,D,20250328,000000,31.0557,31.099,30.75,30.79,14285,0
+EALT.US,D,20250331,000000,30.625,30.79,30.5867,30.7443,24142,0
+EALT.US,D,20250401,000000,30.7,30.84,30.57,30.83,229752,0
+EALT.US,D,20250402,000000,30.77,31,30.73,30.95,51350,0
+EALT.US,D,20250403,000000,30.4299,30.4299,29.9708,30.03,45311,0
+EALT.US,D,20250404,000000,29.5,29.55,28.76,28.76,252683,0
+EALT.US,D,20250407,000000,28.1763,29.29,27.94,28.71,287188,0
+EALT.US,D,20250408,000000,29.47,29.55,28.2615,28.47,42589,0
+EALT.US,D,20250409,000000,28.55,30.23,28.3,30.13,42729,0
+EALT.US,D,20250410,000000,29.74,29.79,29.06,29.51,30398,0
+EALT.US,D,20250411,000000,29.49,29.909,29.38,29.88,20857,0
+EALT.US,D,20250414,000000,30.037,30.23,29.908,30.08,55737,0
+EALT.US,D,20250415,000000,30.0901,30.21,29.9701,30.05,29300,0
+EALT.US,D,20250416,000000,29.7201,29.879,29.4301,29.64,29864,0
+EALT.US,D,20250417,000000,29.635,29.79,29.565,29.63,65141,0
+EALT.US,D,20250421,000000,29.4,29.45,28.9901,29.215,28005,0
+EALT.US,D,20250422,000000,29.39,29.7,29.3313,29.67,54414,0
+EALT.US,D,20250423,000000,30.21,30.25,29.9266,29.9784,20127,0
+EALT.US,D,20250424,000000,30.0975,30.35,30.0975,30.35,19487,0
+EALT.US,D,20250425,000000,30.3,30.51,30.2607,30.51,15618,0
+EALT.US,D,20250428,000000,30.52,30.59,30.32,30.53,19967,0
+EALT.US,D,20250429,000000,30.4623,30.66,30.4623,30.65,17424,0
+EALT.US,D,20250430,000000,30.21,30.7,30.21,30.63,13777,0
+EALT.US,D,20250501,000000,30.815,30.932,30.79,30.8,19384,0
+EALT.US,D,20250502,000000,30.985,31.1299,30.8963,31.07,7384,0
+EALT.US,D,20250505,000000,30.927,31.055,30.92,30.98,19423,0
+EALT.US,D,20250506,000000,30.79,30.93,30.7756,30.84,15821,0
+EALT.US,D,20250507,000000,30.88,30.97,30.6945,30.91,308075,0
+EALT.US,D,20250508,000000,31.01,31.17,30.93,31.0052,16576,0
+EALT.US,D,20250509,000000,31.0622,31.0622,30.9107,31.01,20700,0
+EALT.US,D,20250512,000000,31.4304,31.63,31.4,31.63,18192,0
+EALT.US,D,20250513,000000,31.6201,31.79,31.6201,31.7301,38807,0
+EALT.US,D,20250514,000000,31.7326,31.76,31.67,31.71,17545,0
+EALT.US,D,20250515,000000,31.6801,31.82,31.66,31.803,28932,0
+EALT.US,D,20250516,000000,31.88,31.94,31.81,31.9,37252,0
+EALT.US,D,20250519,000000,31.83,31.9599,31.8201,31.92,86411,0
+EALT.US,D,20250520,000000,31.86,31.94,31.8,31.87,123036,0
+EALT.US,D,20250521,000000,31.8699,31.91,31.6,31.62,30273,0
+EALT.US,D,20250522,000000,31.6403,31.77,31.61,31.61,153782,0
+EALT.US,D,20250523,000000,31.4,31.6199,31.4,31.55,201567,0
+EALT.US,D,20250527,000000,31.85,32.05,31.78,31.88,21626,0
+EALT.US,D,20250528,000000,31.9,31.92,31.8,31.8,18980,0
+EALT.US,D,20250529,000000,31.89,31.93,31.85,31.93,12815,0
+EALT.US,D,20250530,000000,31.9,31.94,31.7,31.94,17903,0
+EALT.US,D,20250602,000000,31.8854,32.01,31.77,31.9855,23743,0
+EALT.US,D,20250603,000000,31.99,32.14,31.99,32.14,8561,0
+EALT.US,D,20250604,000000,32.11,32.1566,32.11,32.1251,14285,0
+EALT.US,D,20250605,000000,32.09,32.21,32.02,32.08,25152,0
+EALT.US,D,20250606,000000,32.2295,32.2681,32.17,32.21,21739,0
+EALT.US,D,20250609,000000,32.2325,32.3,32.21,32.24,15007,0
+EALT.US,D,20250610,000000,32.2208,32.3599,32.2208,32.31,30331,0
+EALT.US,D,20250611,000000,32.38,32.41,32.2401,32.28,133725,0
+EALT.US,D,20250612,000000,32.31,32.37,32.29,32.32,40637,0
+EALT.US,D,20250613,000000,32.2301,32.3,32.1301,32.21,11721,0
+EALT.US,D,20250616,000000,32.34,32.42,32.2837,32.34,18899,0
+EALT.US,D,20250617,000000,32.39,32.39,32.2,32.21,20875,0
+EALT.US,D,20250618,000000,32.295,32.35,32.23,32.24,59892,0
+EALT.US,D,20250620,000000,32.43,32.43,32.25,32.27,11190,0
+EALT.US,D,20250623,000000,32.35,32.4888,32.3,32.44,60215,0
+EALT.US,D,20250624,000000,32.5135,32.6,32.51,32.53,36830,0
+EALT.US,D,20250625,000000,32.639,32.639,32.54,32.5839,54852,0
+EALT.US,D,20250626,000000,32.61,32.65,32.56,32.56,60943,0
+EALT.US,D,20250627,000000,32.6613,32.67,32.58,32.65,28278,0
+EALT.US,D,20250630,000000,32.67,32.6899,32.55,32.58,141270,0
+EALT.US,D,20250701,000000,32.58,32.7,32.54,32.66,148558,0
+EALT.US,D,20250702,000000,32.62,32.77,32.58,32.76,102874,0
+EALT.US,D,20250703,000000,32.85,32.93,32.8447,32.92,14554,0
+EALT.US,D,20250707,000000,32.82,32.85,32.66,32.71,367583,0
+EALT.US,D,20250708,000000,32.76,32.7999,32.7,32.7,22925,0
+EALT.US,D,20250709,000000,32.81,32.89,32.7575,32.81,14416,0
+EALT.US,D,20250710,000000,32.8605,32.96,32.8245,32.96,22965,0
+EALT.US,D,20250711,000000,32.8655,32.8995,32.78,32.8695,13680,0
+EALT.US,D,20250714,000000,32.85,32.92,32.8,32.92,12985,0
+EALT.US,D,20250715,000000,32.99,33.01,32.85,32.85,19542,0
+EALT.US,D,20250716,000000,32.91,32.93,32.66,32.92,31419,0
+EALT.US,D,20250717,000000,32.96,33.06,32.8902,33.02,19585,0
+EALT.US,D,20250718,000000,33.01,33.0392,32.96,32.98,28943,0
+EALT.US,D,20250721,000000,33.03,33.17,33.03,33.08,10082,0
+EALT.US,D,20250722,000000,32.9501,33.11,32.9501,33.09,22145,0
+EALT.US,D,20250723,000000,33.105,33.22,33.105,33.2,14240,0
+EALT.US,D,20250724,000000,33.29,33.3208,33.23,33.23,61090,0
+EALT.US,D,20250725,000000,33.3255,33.38,33.2831,33.3497,6939,0
+EALT.US,D,20250728,000000,33.35,33.399,33.3,33.37,13445,0
+EALT.US,D,20250729,000000,33.37,33.43,33.29,33.29,9069,0
+EALT.US,D,20250730,000000,33.35,33.38,33.1831,33.25,37066,0
+EALT.US,D,20250731,000000,33.4599,33.46,33.19,33.19,22899,0
+EALT.US,D,20250801,000000,32.9899,32.9899,32.79,32.81,70535,0
+EALT.US,D,20250804,000000,33.085,33.2099,33.0529,33.16,18306,0
+EALT.US,D,20250805,000000,33.23,33.25,33.05,33.11,12776,0
+EALT.US,D,20250806,000000,33.15,33.31,33.12,33.31,20140,0
+EALT.US,D,20250807,000000,33.4278,33.4278,33.1202,33.2,17354,0
+EALT.US,D,20250808,000000,33.4199,33.4493,33.3601,33.38,65103,0
+EALT.US,D,20250811,000000,33.46,33.475,33.33,33.33,8711,0
+EALT.US,D,20250812,000000,33.3901,33.63,33.3901,33.595,17250,0
+EALT.US,D,20250813,000000,33.726,33.73,33.6,33.69,50276,0
+EALT.US,D,20250814,000000,33.65,33.73,33.63,33.73,25330,0
+EALT.US,D,20250815,000000,33.69,33.7,33.633,33.67,4869,0
+EALT.US,D,20250818,000000,33.67,33.7,33.6,33.69,34470,0
+EALT.US,D,20250819,000000,33.6632,33.7,33.49,33.5262,12898,0
+EALT.US,D,20250820,000000,33.43,33.51,33.33,33.51,9769,0
+EALT.US,D,20250821,000000,33.44,33.47,33.36,33.4,20301,0
+EALT.US,D,20250822,000000,33.5373,33.79,33.52,33.78,35267,0
+EALT.US,D,20250825,000000,33.72,33.7894,33.63,33.63,14489,0
+EALT.US,D,20250826,000000,33.6496,33.7707,33.64,33.7707,14882,0
+EALT.US,D,20250827,000000,33.78,33.84,33.76,33.815,17272,0
+EALT.US,D,20250828,000000,33.89,33.94,33.8087,33.87,19169,0
+EALT.US,D,20250829,000000,33.7215,33.79,33.7,33.73,105669,0
+EALT.US,D,20250902,000000,33.44,33.64,33.411,33.64,13240,0
+EALT.US,D,20250903,000000,33.72,33.78,33.608,33.77,17649,0
+EALT.US,D,20250904,000000,33.78,33.94,33.77,33.94,40230,0
+EALT.US,D,20250905,000000,34.04,34.06,33.7705,33.92,17337,0
+EALT.US,D,20250908,000000,33.9655,34.0199,33.91,33.9406,14429,0
+EALT.US,D,20250909,000000,33.9301,34.02,33.9301,34.02,10585,0
+EALT.US,D,20250910,000000,34.19,34.21,34.0281,34.0737,14826,0
+EALT.US,D,20250911,000000,34.1001,34.24,34.1001,34.24,15297,0
+EALT.US,D,20250912,000000,34.2544,34.26,34.2,34.2449,41462,0
+EALT.US,D,20250915,000000,34.2801,34.3299,34.26,34.3,19338,0
+EALT.US,D,20250916,000000,34.2937,34.3272,34.255,34.26,119658,0
+EALT.US,D,20250917,000000,34.3094,34.36,34.1904,34.33,11685,0
+EALT.US,D,20250918,000000,34.4,34.41,34.33,34.35,29928,0
+EALT.US,D,20250919,000000,34.45,34.47,34.3901,34.47,9621,0
+EALT.US,D,20250922,000000,34.48,34.52,34.47,34.52,59473,0
+EALT.US,D,20250923,000000,34.505,34.53,34.43,34.48,23587,0
+EALT.US,D,20250924,000000,34.49,34.519,34.43,34.44,24831,0
+EALT.US,D,20250925,000000,34.36,34.47,34.33,34.47,32508,0
+EALT.US,D,20250926,000000,34.491,34.545,34.4572,34.51,32954,0
+EALT.US,D,20250929,000000,34.5965,34.5965,34.5,34.54,372025,0
+EALT.US,D,20250930,000000,34.61,34.61,34.5405,34.55,244595,0
+EALT.US,D,20251001,000000,34.56,34.68,34.46,34.63,20912,0
+EALT.US,D,20251002,000000,34.68,34.76,34.62,34.72,28335,0
+EALT.US,D,20251003,000000,34.6801,34.8,34.67,34.7,23347,0
+EALT.US,D,20251006,000000,34.7499,34.8099,34.69,34.72,342774,0
+EALT.US,D,20251007,000000,34.79,34.83,34.6301,34.7,17932,0
+EALT.US,D,20251008,000000,34.72,34.82,34.7,34.82,18212,0
+EALT.US,D,20251009,000000,34.814,34.8293,34.6501,34.76,25129,0
+EALT.US,D,20251010,000000,34.77,34.7964,33.65,34.14,10978,0
+EALT.US,D,20251013,000000,34.47,34.5253,34.3567,34.475,12302,0
+EALT.US,D,20251014,000000,34.23,34.59,34.23,34.4434,23640,0
+EALT.US,D,20251015,000000,34.62,34.7299,34.359,34.5258,24610,0
+EALT.US,D,20251016,000000,34.64,34.67,34.3142,34.42,25996,0
+EALT.US,D,20251017,000000,34.35,34.58,34.2946,34.536,54340,0
+EALT.US,D,20251020,000000,34.7451,34.819,34.67,34.81,19005,0
+EALT.US,D,20251021,000000,34.777,34.84,34.752,34.81,25648,0
+EALT.US,D,20251022,000000,34.813,34.813,34.52,34.6601,30801,0
+EALT.US,D,20251023,000000,34.739,34.88,34.7,34.8051,12337,0
+EALT.US,D,20251024,000000,34.995,35.05,34.95,34.97,6782,0
+EALT.US,D,20251027,000000,35.2,35.24,35.13,35.22,9532,0
+EALT.US,D,20251028,000000,35.27,35.31,35.2,35.2697,9793,0
+EALT.US,D,20251029,000000,35.28,35.32,35.17,35.228,15162,0
+EALT.US,D,20251030,000000,35.21,35.21,35.1,35.1,37272,0
+EALT.US,D,20251031,000000,35.18,35.26,35.03,35.16,28561,0
+EALT.US,D,20251103,000000,35.2262,35.27,35.1001,35.19,7171,0
+EALT.US,D,20251104,000000,35.03068,35.06,34.9,34.9153,18332,0
+EALT.US,D,20251105,000000,34.89,35.1,34.89,35.03,20654,0
+EALT.US,D,20251106,000000,34.93,34.99,34.7,34.78,26155,0
+EALT.US,D,20251107,000000,34.61,34.78,34.43,34.78,112612,0
+EALT.US,D,20251110,000000,35.05,35.18,34.9281,35.16,12359,0
+EALT.US,D,20251111,000000,35.09,35.23,35.0375,35.2,19548,0
+EALT.US,D,20251112,000000,35.23,35.2393,35.137,35.214,10136,0
+EALT.US,D,20251113,000000,35.1355,35.14,34.8,34.8051,17056,0
+EALT.US,D,20251114,000000,34.6199,34.93,34.6199,34.82,14130,0
+EALT.US,D,20251117,000000,34.79,34.819,34.4701,34.5634,53809,0
+EALT.US,D,20251118,000000,34.52,34.57,34.27,34.4347,19320,0
+EALT.US,D,20251119,000000,34.4492,34.5914,34.3348,34.4787,24679,0
+EALT.US,D,20251120,000000,34.882,34.93,34.115,34.1179,186318,0
+EALT.US,D,20251121,000000,34.17,34.51,34.1,34.37,16173,0
+EALT.US,D,20251124,000000,34.56,34.75,34.51,34.7257,30146,0
+EALT.US,D,20251125,000000,34.7,35.02,34.6493,35.0076,10470,0
+EALT.US,D,20251126,000000,35.11,35.22,35.05,35.17,107468,0
+EALT.US,D,20251128,000000,35.2,35.31,35.2,35.31,33000,0
+EALT.US,D,20251201,000000,35.1699,35.269,35.115,35.15,9106,0
+EALT.US,D,20251202,000000,35.21,35.293,35.13,35.26,11016,0
+EALT.US,D,20251203,000000,35.18,35.38,35.18,35.35,71064,0
+EALT.US,D,20251204,000000,35.32,35.37,35.245,35.32,48140,0
+EALT.US,D,20251205,000000,35.4233,35.52,35.3879,35.46,15521,0
+EALT.US,D,20251208,000000,35.3704,35.4,35.21,35.2887,23208,0
+EALT.US,D,20251209,000000,35.33,35.38,35.26,35.26,229241,0
+EALT.US,D,20251210,000000,35.3191,35.57,35.238,35.54,10018,0
+EALT.US,D,20251211,000000,35.4089,35.6,35.4063,35.6,12725,0
+EALT.US,D,20251212,000000,35.45,35.48,35.171,35.2799,13730,0
+EALT.US,D,20251215,000000,35.2695,35.53,35.13,35.22,24704,0
+EALT.US,D,20251216,000000,35.1098,35.1808,34.9343,35.12,12531,0
+EALT.US,D,20251217,000000,35.14,35.15,34.75,34.75,13935,0
+EALT.US,D,20251218,000000,35.0399,35.12,34.93,35.0008,7284,0
+EALT.US,D,20251219,000000,35.1125,35.2911,35.101,35.23,10323,0
+EALT.US,D,20251222,000000,35.49,35.54,35.41,35.495,21418,0
+EALT.US,D,20251223,000000,35.52,35.65,35.4774,35.6317,20991,0
+EALT.US,D,20251224,000000,35.705,35.7983,35.68,35.79,3812,0
+EALT.US,D,20251226,000000,35.8,35.8,35.7301,35.78,14234,0
+EALT.US,D,20251229,000000,35.635,35.67,35.56,35.658,20470,0
+EALT.US,D,20251230,000000,35.58,35.77,35.561,35.6,41180,0
+EALT.US,D,20251231,000000,35.56,35.56,35.29,35.29,23793,0
+EALT.US,D,20260102,000000,35.39,35.4883,35.275,35.3845,190977,0
+EALT.US,D,20260105,000000,35.5294,35.58,35.5,35.5016,44147,0
+EALT.US,D,20260106,000000,35.6,35.75,35.49,35.69,209954,0
+EALT.US,D,20260107,000000,35.645,35.72,35.55,35.55,14825,0
+EALT.US,D,20260108,000000,35.57,35.648,35.52,35.64,45446,0
+EALT.US,D,20260109,000000,35.68,35.8,35.5922,35.7,73873,0
+EALT.US,D,20260112,000000,35.62,35.82,35.62,35.81,12958,0
+EALT.US,D,20260113,000000,35.82,35.82,35.66,35.78,17175,0
+EALT.US,D,20260114,000000,35.67,35.67,35.47,35.67,10857,0
+EALT.US,D,20260115,000000,35.7858,35.8299,35.71,35.74,20348,0
+EALT.US,D,20260116,000000,35.75,35.77,35.6904,35.73,17147,0
+EALT.US,D,20260120,000000,35.38,35.45,35.18,35.23,191295,0
+EALT.US,D,20260121,000000,35.33,35.57,35.28,35.45,12283,0
+EALT.US,D,20260122,000000,35.53,35.7101,35.53,35.66,15758,0
+EALT.US,D,20260123,000000,35.92,36.15,35.58,35.64,11595,0
+EALT.US,D,20260126,000000,35.77,35.829,35.7301,35.79,10558,0
+EALT.US,D,20260127,000000,35.83,35.9,35.81,35.87,13208,0
+EALT.US,D,20260128,000000,35.9062,35.94,35.79,35.91,26982,0
+EALT.US,D,20260129,000000,35.87,35.87,35.59,35.85,11953,0
+EALT.US,D,20260130,000000,35.8,35.81,35.59,35.71,40244,0
+EALT.US,D,20260202,000000,35.75,35.949,35.63,35.9,16966,0
+EALT.US,D,20260203,000000,35.8401,35.8795,35.46,35.7,19323,0
+EALT.US,D,20260204,000000,35.7,35.73,35.4775,35.59,18962,0
+EALT.US,D,20260205,000000,35.37,35.3971,35.2181,35.2396,13387,0
+EALT.US,D,20260206,000000,35.485,35.78,35.41,35.78,10521,0
+EALT.US,D,20260209,000000,35.72,35.94,35.6994,35.89,45158,0
+EALT.US,D,20260210,000000,35.9299,35.9299,35.7901,35.7901,7485,0
+EALT.US,D,20260211,000000,35.745,35.859,35.745,35.83,10009,0
+EALT.US,D,20260212,000000,35.85,35.86,35.4185,35.42,21984,0
+EALT.US,D,20260213,000000,35.41,35.5399,35.3401,35.42,20380,0
+EALT.US,D,20260217,000000,35.41,35.53,35.18,35.45,14011,0
+EALT.US,D,20260218,000000,35.48,35.7,35.475,35.61,16371,0

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

@@ -0,0 +1,1224 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EAPR.US,D,20210406,000000,25.27,25.32,25.13,25.3106,21469,0
+EAPR.US,D,20210407,000000,25.24,25.24,25.06,25.0996,37806,0
+EAPR.US,D,20210408,000000,25.25,25.28,25.165,25.23,9681,0
+EAPR.US,D,20210409,000000,25.15,25.15,25.01,25.08,40347,0
+EAPR.US,D,20210412,000000,25.08,25.08,24.96,25.025,76803,0
+EAPR.US,D,20210413,000000,25.09,25.1,25.05,25.1,53583,0
+EAPR.US,D,20210414,000000,25.24,25.24,25.13,25.1395,6834,0
+EAPR.US,D,20210415,000000,25.21,25.29,25.205,25.245,6627,0
+EAPR.US,D,20210416,000000,25.24,25.3584,25.24,25.2722,13035,0
+EAPR.US,D,20210419,000000,25.34,25.34,25.23,25.25,1444,0
+EAPR.US,D,20210420,000000,25.205,25.205,25.1413,25.2004,10702,0
+EAPR.US,D,20210421,000000,25.13,25.26,25.092,25.225,5480,0
+EAPR.US,D,20210422,000000,25.28,25.28,25.1621,25.21,1600,0
+EAPR.US,D,20210423,000000,25.37,25.38,25.2767,25.3134,10221,0
+EAPR.US,D,20210426,000000,25.35,25.41,25.295,25.41,11314,0
+EAPR.US,D,20210427,000000,25.44,25.44,25.2904,25.3419,8180,0
+EAPR.US,D,20210428,000000,25.38,25.52,25.38,25.47,40663,0
+EAPR.US,D,20210429,000000,25.46,25.48,25.3,25.4251,64305,0
+EAPR.US,D,20210430,000000,25.3386,25.3386,25.2081,25.24,24914,0
+EAPR.US,D,20210503,000000,25.27,25.27,25.1519,25.1686,51945,0
+EAPR.US,D,20210504,000000,25.1,25.1,25.01,25.0874,7797,0
+EAPR.US,D,20210505,000000,25.19,25.22,25.145,25.145,1790,0
+EAPR.US,D,20210506,000000,25.25,25.268,25.1642,25.2355,4307,0
+EAPR.US,D,20210507,000000,25.4299,25.4299,25.3135,25.4,3575,0
+EAPR.US,D,20210510,000000,25.21,25.22,25.176,25.21,6750,0
+EAPR.US,D,20210511,000000,25.18,25.19,25,25.1633,14180,0
+EAPR.US,D,20210512,000000,24.96,24.96,24.81,24.8155,4966,0
+EAPR.US,D,20210513,000000,24.92,24.925,24.78,24.8022,9209,0
+EAPR.US,D,20210514,000000,25.04,25.08,24.98,25.0149,21870,0
+EAPR.US,D,20210517,000000,25,25.068,24.975,25.035,9888,0
+EAPR.US,D,20210518,000000,25.2,25.2782,25.2,25.24,9159,0
+EAPR.US,D,20210519,000000,25.08,25.22,25.075,25.1583,10920,0
+EAPR.US,D,20210520,000000,25.28,25.28,25.1741,25.225,14633,0
+EAPR.US,D,20210521,000000,25.22,25.22,25.0627,25.0627,6387,0
+EAPR.US,D,20210524,000000,25.21,25.2684,25.1113,25.18,8977,0
+EAPR.US,D,20210525,000000,25.4,25.4,25.2794,25.2794,4856,0
+EAPR.US,D,20210526,000000,25.4,25.435,25.3501,25.4288,11349,0
+EAPR.US,D,20210527,000000,25.4,25.4549,25.28,25.4549,7672,0
+EAPR.US,D,20210528,000000,25.49,25.55,25.48,25.5495,6810,0
+EAPR.US,D,20210601,000000,25.85,25.85,25.67,25.7259,4793,0
+EAPR.US,D,20210602,000000,25.74,25.7602,25.72,25.7602,5838,0
+EAPR.US,D,20210603,000000,25.74,25.74,25.53,25.605,8936,0
+EAPR.US,D,20210604,000000,25.7,25.76,25.65,25.735,3625,0
+EAPR.US,D,20210607,000000,25.65,25.65,25.645,25.645,667,0
+EAPR.US,D,20210608,000000,25.63,25.6599,25.5701,25.62,4775,0
+EAPR.US,D,20210609,000000,25.5897,25.648,25.5897,25.595,9228,0
+EAPR.US,D,20210610,000000,25.6678,25.68,25.6678,25.68,250,0
+EAPR.US,D,20210611,000000,25.76,25.76,25.615,25.6302,4277,0
+EAPR.US,D,20210614,000000,25.7,25.75,25.6836,25.7201,18797,0
+EAPR.US,D,20210615,000000,25.69,25.69,25.6,25.6298,24309,0
+EAPR.US,D,20210616,000000,25.6169,25.64,25.425,25.456,20749,0
+EAPR.US,D,20210617,000000,25.475,25.5785,25.45,25.5,9051,0
+EAPR.US,D,20210618,000000,25.57,25.57,25.41,25.4453,885,0
+EAPR.US,D,20210621,000000,25.41,25.519,25.3201,25.495,22262,0
+EAPR.US,D,20210622,000000,25.48,25.49,25.44,25.44,418,0
+EAPR.US,D,20210623,000000,25.61,25.64,25.4614,25.525,10817,0
+EAPR.US,D,20210624,000000,25.61,25.633,25.61,25.633,1915,0
+EAPR.US,D,20210625,000000,25.621,25.7601,25.62,25.7601,4619,0
+EAPR.US,D,20210628,000000,25.72,25.78,25.64,25.7208,3901,0
+EAPR.US,D,20210629,000000,25.55,25.759,25.53,25.7251,8481,0
+EAPR.US,D,20210630,000000,25.55,25.6409,25.55,25.6409,118780,0
+EAPR.US,D,20210701,000000,25.605,25.605,25.54,25.585,1379,0
+EAPR.US,D,20210702,000000,25.43,25.562,25.42,25.562,2604,0
+EAPR.US,D,20210706,000000,25.271,25.35,25.27,25.35,1325,0
+EAPR.US,D,20210707,000000,25.33,25.37,25.33,25.37,251,0
+EAPR.US,D,20210708,000000,25.14,25.14,25.06,25.06,588,0
+EAPR.US,D,20210709,000000,25.3499,25.3499,25.3058,25.3058,360,0
+EAPR.US,D,20210712,000000,25.2414,25.2612,25.24,25.2612,777,0
+EAPR.US,D,20210713,000000,25.41,25.45,25.3352,25.3352,15035,0
+EAPR.US,D,20210714,000000,25.5183,25.5183,25.395,25.395,801,0
+EAPR.US,D,20210715,000000,25.415,25.415,25.415,25.415,6,0
+EAPR.US,D,20210716,000000,25.365,25.395,25.3128,25.3128,2209,0
+EAPR.US,D,20210719,000000,25.01,25.079,24.97,25.0649,9700,0
+EAPR.US,D,20210720,000000,25.1778,25.1778,25.1778,25.1778,4,0
+EAPR.US,D,20210721,000000,25.2799,25.3007,25.27,25.3007,7136,0
+EAPR.US,D,20210722,000000,25.39,25.39,25.21,25.3041,1107,0
+EAPR.US,D,20210723,000000,25.25,25.25,24.9916,25.0859,1525,0
+EAPR.US,D,20210726,000000,24.95,24.95,24.74,24.75,2853,0
+EAPR.US,D,20210727,000000,24.46,24.6077,24.4415,24.5479,3300,0
+EAPR.US,D,20210728,000000,24.88,24.975,24.8304,24.975,3394,0
+EAPR.US,D,20210729,000000,25.0499,25.06,24.98,25.02,1636,0
+EAPR.US,D,20210730,000000,24.96,24.96,24.835,24.8551,7019,0
+EAPR.US,D,20210802,000000,25.0505,25.0599,24.99,25.01,3387,0
+EAPR.US,D,20210803,000000,24.99,25.0199,24.8901,25.0199,2133,0
+EAPR.US,D,20210804,000000,25.23,25.23,25.0264,25.0948,3771,0
+EAPR.US,D,20210805,000000,25.125,25.15,25.075,25.075,2778,0
+EAPR.US,D,20210806,000000,24.89,24.9713,24.89,24.9713,265417,0
+EAPR.US,D,20210809,000000,25.1,25.1,25.022,25.022,213,0
+EAPR.US,D,20210810,000000,25.075,25.0999,25.07,25.075,3288,0
+EAPR.US,D,20210811,000000,25.08,25.12,25.0599,25.0599,941,0
+EAPR.US,D,20210812,000000,24.96,24.96,24.9241,24.9541,3410,0
+EAPR.US,D,20210813,000000,24.8909,24.96,24.8909,24.96,704,0
+EAPR.US,D,20210816,000000,24.91,24.91,24.815,24.8212,5362,0
+EAPR.US,D,20210817,000000,24.6,24.6,24.55,24.585,744,0
+EAPR.US,D,20210818,000000,24.66,24.68,24.6189,24.6189,700,0
+EAPR.US,D,20210819,000000,24.36,24.43,24.36,24.425,2697,0
+EAPR.US,D,20210820,000000,24.29,24.4284,24.29,24.3824,10411,0
+EAPR.US,D,20210823,000000,24.51,24.6137,24.49,24.6137,2821,0
+EAPR.US,D,20210824,000000,24.81,24.8886,24.79,24.84,1636,0
+EAPR.US,D,20210825,000000,24.88,24.895,24.84,24.895,2400,0
+EAPR.US,D,20210826,000000,24.84,24.84,24.68,24.7251,7212,0
+EAPR.US,D,20210827,000000,24.919,24.935,24.8001,24.8902,1439,0
+EAPR.US,D,20210830,000000,25.04,25.04,24.8701,24.9387,10582,0
+EAPR.US,D,20210831,000000,25.16,25.17,25.11,25.1275,23931,0
+EAPR.US,D,20210901,000000,25.29,25.34,25.2101,25.29,2138,0
+EAPR.US,D,20210902,000000,25.37,25.37,25.16,25.1745,6647,0
+EAPR.US,D,20210903,000000,25.255,25.34,25.255,25.3,10971,0
+EAPR.US,D,20210907,000000,25.42,25.42,25.2717,25.3576,1756,0
+EAPR.US,D,20210908,000000,25.28,25.28,25.071,25.1826,9599,0
+EAPR.US,D,20210909,000000,25.22,25.22,25.1189,25.19,2671,0
+EAPR.US,D,20210910,000000,25.165,25.19,25.11,25.1165,1982,0
+EAPR.US,D,20210913,000000,25.061,25.16,25.06,25.16,4288,0
+EAPR.US,D,20210914,000000,25.09,25.09,24.9714,25.0349,225,0
+EAPR.US,D,20210915,000000,24.8901,25.115,24.8901,25.0599,5955,0
+EAPR.US,D,20210916,000000,24.91,24.925,24.8701,24.885,10355,0
+EAPR.US,D,20210917,000000,24.92,24.92,24.8549,24.8549,2748,0
+EAPR.US,D,20210920,000000,24.71,24.71,24.4,24.4799,7734,0
+EAPR.US,D,20210921,000000,24.5563,24.65,24.521,24.5915,6692,0
+EAPR.US,D,20210922,000000,24.8,24.81,24.7524,24.7524,3891,0
+EAPR.US,D,20210923,000000,24.78,24.8,24.77,24.8,2197,0
+EAPR.US,D,20210924,000000,24.71,24.71,24.7098,24.7098,153,0
+EAPR.US,D,20210927,000000,24.75,24.7998,24.731,24.7998,900,0
+EAPR.US,D,20210928,000000,24.63,24.72,24.5499,24.615,3772,0
+EAPR.US,D,20210929,000000,24.6799,24.6799,24.4658,24.4658,1725,0
+EAPR.US,D,20210930,000000,24.72,24.72,24.551,24.6121,12019,0
+EAPR.US,D,20211001,000000,24.57,24.665,24.57,24.6007,6764,0
+EAPR.US,D,20211004,000000,24.4,24.46,24.4,24.4098,1089,0
+EAPR.US,D,20211005,000000,24.47,24.4716,24.47,24.4716,437,0
+EAPR.US,D,20211006,000000,24.375,24.4498,24.37,24.4498,7435,0
+EAPR.US,D,20211007,000000,24.6531,24.6582,24.63,24.6582,1588,0
+EAPR.US,D,20211008,000000,24.63,24.7,24.6201,24.6724,1078,0
+EAPR.US,D,20211011,000000,24.7,24.75,24.63,24.63,1818,0
+EAPR.US,D,20211012,000000,24.641,24.641,24.611,24.6254,535,0
+EAPR.US,D,20211013,000000,24.78,24.85,24.7729,24.7999,7050,0
+EAPR.US,D,20211014,000000,24.79,24.88,24.78,24.8515,806,0
+EAPR.US,D,20211015,000000,24.95,24.9933,24.875,24.9933,2287,0
+EAPR.US,D,20211018,000000,24.9647,24.9647,24.9647,24.9647,6,0
+EAPR.US,D,20211019,000000,25.1307,25.1307,25.1307,25.1307,5,0
+EAPR.US,D,20211020,000000,25.2,25.2,25.1548,25.1548,768,0
+EAPR.US,D,20211021,000000,25.1,25.1,25,25.0598,3234,0
+EAPR.US,D,20211022,000000,25.04,25.08,25.0234,25.0234,6105,0
+EAPR.US,D,20211025,000000,25.0349,25.14,25.0349,25.0999,3926,0
+EAPR.US,D,20211026,000000,25.13,25.13,25.0501,25.0699,24031,0
+EAPR.US,D,20211027,000000,25.04,25.04,24.91,24.9761,33218,0
+EAPR.US,D,20211028,000000,24.95,24.97,24.9207,24.9207,2867,0
+EAPR.US,D,20211029,000000,24.735,24.77,24.7134,24.7581,2449,0
+EAPR.US,D,20211101,000000,24.88,24.9,24.8,24.8549,1552,0
+EAPR.US,D,20211102,000000,24.82,24.82,24.68,24.7549,8429,0
+EAPR.US,D,20211103,000000,24.69,24.8114,24.69,24.8114,5030,0
+EAPR.US,D,20211104,000000,24.8699,24.8699,24.7,24.77,8184,0
+EAPR.US,D,20211105,000000,24.765,24.81,24.7101,24.7699,4522,0
+EAPR.US,D,20211108,000000,24.91,24.92,24.8699,24.8699,403,0
+EAPR.US,D,20211109,000000,24.751,24.8387,24.65,24.8237,28748,0
+EAPR.US,D,20211110,000000,24.78,24.88,24.71,24.7749,6682,0
+EAPR.US,D,20211111,000000,24.9499,25.05,24.92,24.9799,2523,0
+EAPR.US,D,20211112,000000,25.015,25.07,24.96,25.0399,3282,0
+EAPR.US,D,20211115,000000,25.02,25.03,25,25.0149,2110,0
+EAPR.US,D,20211116,000000,25,25,24.93,24.9616,4248,0
+EAPR.US,D,20211117,000000,24.91,24.9537,24.91,24.9537,1262,0
+EAPR.US,D,20211118,000000,24.86,24.86,24.7519,24.7799,400,0
+EAPR.US,D,20211119,000000,24.74,24.765,24.7,24.7251,3232,0
+EAPR.US,D,20211122,000000,24.81,24.81,24.6401,24.6748,2078,0
+EAPR.US,D,20211123,000000,24.64,24.64,24.5516,24.6241,1884,0
+EAPR.US,D,20211124,000000,24.51,24.573,24.5,24.52,4926,0
+EAPR.US,D,20211126,000000,24.41,24.41,24.11,24.2118,9645,0
+EAPR.US,D,20211129,000000,24.18,24.2499,24.17,24.2282,18117,0
+EAPR.US,D,20211130,000000,24.32,24.32,24.16,24.1647,1083,0
+EAPR.US,D,20211201,000000,24.48,24.48,24.2271,24.2271,1892,0
+EAPR.US,D,20211202,000000,24.31,24.39,24.3,24.3549,4997,0
+EAPR.US,D,20211203,000000,24.3,24.31,24.15,24.1624,4605,0
+EAPR.US,D,20211206,000000,24.29,24.29,24.29,24.29,70,0
+EAPR.US,D,20211207,000000,24.42,24.509,24.38,24.4508,16110,0
+EAPR.US,D,20211208,000000,24.62,24.62,24.5,24.5299,11504,0
+EAPR.US,D,20211209,000000,24.5,24.53,24.4997,24.4997,625,0
+EAPR.US,D,20211210,000000,24.54,24.54,24.4951,24.4951,950,0
+EAPR.US,D,20211213,000000,24.4215,24.44,24.3735,24.3735,1574,0
+EAPR.US,D,20211214,000000,24.33,24.39,24.3,24.345,1927,0
+EAPR.US,D,20211215,000000,24.181,24.35,24.181,24.35,692,0
+EAPR.US,D,20211216,000000,24.4349,24.439,24.27,24.3498,5764,0
+EAPR.US,D,20211217,000000,24.2201,24.36,24.2201,24.2999,7686,0
+EAPR.US,D,20211220,000000,21.87,24.16,21.87,24.14,8961,0
+EAPR.US,D,20211221,000000,24.33,24.34,24.22,24.3154,806,0
+EAPR.US,D,20211222,000000,24.31,24.41,24.31,24.37,1251,0
+EAPR.US,D,20211223,000000,24.3601,24.4799,24.3601,24.4407,1591,0
+EAPR.US,D,20211227,000000,24.4525,24.4749,24.42,24.4749,322,0
+EAPR.US,D,20211228,000000,24.421,24.51,24.4,24.4548,10833,0
+EAPR.US,D,20211229,000000,24.39,24.469,24.34,24.4,3675,0
+EAPR.US,D,20211230,000000,24.43,24.57,24.43,24.46,6603,0
+EAPR.US,D,20211231,000000,24.45,24.53,24.41,24.4722,26171,0
+EAPR.US,D,20220103,000000,24.5231,24.5899,24.49,24.5349,2572,0
+EAPR.US,D,20220104,000000,24.49,24.5229,24.49,24.5229,335,0
+EAPR.US,D,20220105,000000,24.45,24.53,24.31,24.3948,4176,0
+EAPR.US,D,20220106,000000,24.38,24.4217,24.38,24.4217,1432,0
+EAPR.US,D,20220107,000000,24.421,24.4701,24.42,24.4701,10670,0
+EAPR.US,D,20220110,000000,24.4351,24.44,24.42,24.4325,1228,0
+EAPR.US,D,20220111,000000,24.51,24.66,24.51,24.64,2439,0
+EAPR.US,D,20220112,000000,24.799,24.84,24.7,24.812,9162,0
+EAPR.US,D,20220113,000000,24.76,24.79,24.57,24.6721,81681,0
+EAPR.US,D,20220114,000000,24.6749,24.6749,24.6749,24.6749,82,0
+EAPR.US,D,20220118,000000,24.6,24.6,24.545,24.5599,951,0
+EAPR.US,D,20220119,000000,24.6157,24.6157,24.6015,24.6015,601,0
+EAPR.US,D,20220120,000000,24.6588,24.7334,24.56,24.565,5038,0
+EAPR.US,D,20220121,000000,24.54,24.61,24.4,24.4948,22754,0
+EAPR.US,D,20220124,000000,24.165,24.2901,24.165,24.2901,301,0
+EAPR.US,D,20220125,000000,24.2899,24.3775,24.24,24.3598,3974,0
+EAPR.US,D,20220126,000000,24.43,24.43,24.21,24.2741,4391,0
+EAPR.US,D,20220127,000000,24.25,24.25,24.2124,24.2124,1611,0
+EAPR.US,D,20220128,000000,24.13,24.2199,24.13,24.2199,960,0
+EAPR.US,D,20220131,000000,24.46,24.55,24.42,24.55,1062,0
+EAPR.US,D,20220201,000000,24.5201,24.5201,24.5201,24.5201,49,0
+EAPR.US,D,20220202,000000,24.55,24.55,24.53,24.545,875,0
+EAPR.US,D,20220203,000000,24.4706,24.4706,24.401,24.45,266938,0
+EAPR.US,D,20220204,000000,24.493,24.493,24.493,24.493,55,0
+EAPR.US,D,20220207,000000,24.454,24.4999,24.454,24.4999,333,0
+EAPR.US,D,20220208,000000,24.471,24.5501,24.471,24.5501,601,0
+EAPR.US,D,20220209,000000,24.6449,24.6449,24.6449,24.6449,40,0
+EAPR.US,D,20220210,000000,24.61,24.61,24.49,24.59,6315,0
+EAPR.US,D,20220211,000000,24.56,24.605,24.42,24.4939,11775,0
+EAPR.US,D,20220214,000000,24.48,24.48,24.42,24.4449,24117,0
+EAPR.US,D,20220215,000000,24.511,24.5749,24.511,24.5749,163,0
+EAPR.US,D,20220216,000000,24.6282,24.6282,24.6282,24.6282,80,0
+EAPR.US,D,20220217,000000,24.64,24.64,24.5549,24.5549,521,0
+EAPR.US,D,20220218,000000,24.48,24.48,24.425,24.4661,1959,0
+EAPR.US,D,20220222,000000,24.4,24.4317,24.36,24.4317,3712,0
+EAPR.US,D,20220223,000000,24.355,24.355,24.355,24.355,35,0
+EAPR.US,D,20220224,000000,24.03,24.2165,23.83,24.2165,25178,0
+EAPR.US,D,20220225,000000,24.2317,24.3705,24.2317,24.3705,7305,0
+EAPR.US,D,20220228,000000,24.15,24.24,24.15,24.2254,450,0
+EAPR.US,D,20220301,000000,24.08,24.1075,24.05,24.1075,8100,0
+EAPR.US,D,20220302,000000,24.15,24.226,24.07,24.2199,1918,0
+EAPR.US,D,20220303,000000,24.17,24.21,24.04,24.04,28306,0
+EAPR.US,D,20220304,000000,23.89,23.89,23.71,23.7999,6289,0
+EAPR.US,D,20220307,000000,23.64,23.64,23.31,23.31,2534,0
+EAPR.US,D,20220308,000000,23.35,23.5964,23.35,23.471,1683,0
+EAPR.US,D,20220309,000000,23.6255,23.89,23.6255,23.8568,7717,0
+EAPR.US,D,20220310,000000,23.64,23.6495,23.54,23.6495,2096,0
+EAPR.US,D,20220311,000000,23.6,23.6,23.3234,23.3234,2611,0
+EAPR.US,D,20220314,000000,22.9001,22.9001,22.79,22.82,26229,0
+EAPR.US,D,20220315,000000,22.8479,22.88,22.78,22.8528,76338,0
+EAPR.US,D,20220316,000000,23.84,24.13,23.84,24.0892,5035,0
+EAPR.US,D,20220317,000000,23.9,24.04,23.9,24.04,1500,0
+EAPR.US,D,20220318,000000,24,24.31,24,24.2698,938,0
+EAPR.US,D,20220321,000000,24.0701,24.1371,24.07,24.1371,2251,0
+EAPR.US,D,20220322,000000,24.335,24.3804,24.335,24.3804,357,0
+EAPR.US,D,20220323,000000,24.32,24.47,24.3,24.3499,7284,0
+EAPR.US,D,20220324,000000,24.34,24.4301,24.34,24.4301,727,0
+EAPR.US,D,20220325,000000,24.3999,24.44,24.34,24.3879,2200,0
+EAPR.US,D,20220328,000000,24.35,24.4439,24.35,24.4439,1686,0
+EAPR.US,D,20220329,000000,24.6199,24.6199,24.6001,24.6001,192,0
+EAPR.US,D,20220330,000000,24.59,24.65,24.59,24.61,6601,0
+EAPR.US,D,20220331,000000,24.6,24.7,24.52,24.53,125288,0
+EAPR.US,D,20220401,000000,24.65,24.69,24.54,24.5892,74182,0
+EAPR.US,D,20220404,000000,24.74,24.87,24.74,24.8226,17338,0
+EAPR.US,D,20220405,000000,24.68,24.71,24.6161,24.6251,13043,0
+EAPR.US,D,20220406,000000,24.59,24.59,24.38,24.4,28318,0
+EAPR.US,D,20220407,000000,24.4,24.44,24.31,24.34,8182,0
+EAPR.US,D,20220408,000000,24.4415,24.52,24.4415,24.48,14412,0
+EAPR.US,D,20220411,000000,24.37,24.38,24.3,24.37,12934,0
+EAPR.US,D,20220412,000000,24.41,24.41,24.289,24.32,8344,0
+EAPR.US,D,20220413,000000,24.28,24.4799,24.28,24.38,17815,0
+EAPR.US,D,20220414,000000,24.46,24.46,24.25,24.29,16528,0
+EAPR.US,D,20220418,000000,24.1655,24.259,24.1655,24.2063,3345,0
+EAPR.US,D,20220419,000000,24.0501,24.22,24.0501,24.12,10740,0
+EAPR.US,D,20220420,000000,24.17,24.17,24.07,24.17,4304,0
+EAPR.US,D,20220421,000000,24.14,24.19,23.81,23.89,118158,0
+EAPR.US,D,20220422,000000,23.93,23.94,23.735,23.78,224077,0
+EAPR.US,D,20220425,000000,23.57,23.75,23.55,23.63,107827,0
+EAPR.US,D,20220426,000000,23.58,23.58,23.385,23.42,130187,0
+EAPR.US,D,20220427,000000,23.57,23.58,23.425,23.55,78764,0
+EAPR.US,D,20220428,000000,23.5,23.79,23.43,23.75,54311,0
+EAPR.US,D,20220429,000000,23.97,23.97,23.7343,23.7343,158042,0
+EAPR.US,D,20220502,000000,23.749,23.749,23.4816,23.59,12617,0
+EAPR.US,D,20220503,000000,23.71,23.7899,23.68,23.7332,19807,0
+EAPR.US,D,20220504,000000,23.67,24.01,23.5471,24.01,39472,0
+EAPR.US,D,20220505,000000,23.62,23.665,23.37,23.51,22620,0
+EAPR.US,D,20220506,000000,23.38,23.38,23.22,23.3163,33918,0
+EAPR.US,D,20220509,000000,23.1,23.1,22.9297,22.9297,3201,0
+EAPR.US,D,20220510,000000,23,23,22.9452,22.9661,5103,0
+EAPR.US,D,20220511,000000,23.15,23.15,22.925,22.93,15220,0
+EAPR.US,D,20220512,000000,22.7429,22.8,22.645,22.7609,5512,0
+EAPR.US,D,20220513,000000,23.11,23.1799,23.0845,23.111,2305,0
+EAPR.US,D,20220516,000000,23.14,23.2,23.12,23.12,18686,0
+EAPR.US,D,20220517,000000,23.405,23.4899,23.35,23.412,7156,0
+EAPR.US,D,20220518,000000,23.34,23.34,23.1159,23.1307,150825,0
+EAPR.US,D,20220519,000000,23.28,23.44,23.1813,23.38,12106,0
+EAPR.US,D,20220520,000000,23.4,23.4,23.2,23.3368,2494,0
+EAPR.US,D,20220523,000000,23.45,23.52,23.395,23.4857,8582,0
+EAPR.US,D,20220524,000000,23.09,23.2599,23.09,23.2055,5544,0
+EAPR.US,D,20220525,000000,23.25,23.38,23.25,23.38,8568,0
+EAPR.US,D,20220526,000000,23.415,23.58,23.415,23.5211,22275,0
+EAPR.US,D,20220527,000000,23.612,23.71,23.612,23.66,5969,0
+EAPR.US,D,20220531,000000,23.9699,23.99,23.8999,23.8999,15747,0
+EAPR.US,D,20220601,000000,23.98,23.98,23.77,23.78,9620,0
+EAPR.US,D,20220602,000000,23.9,24.036,23.9,23.9909,24126,0
+EAPR.US,D,20220603,000000,23.9,23.9,23.7601,23.7753,6575,0
+EAPR.US,D,20220606,000000,24.05,24.05,23.79,23.85,9157,0
+EAPR.US,D,20220607,000000,23.8176,23.96,23.8073,23.8726,15317,0
+EAPR.US,D,20220608,000000,23.985,23.99,23.89,23.9563,3722,0
+EAPR.US,D,20220609,000000,23.78,23.7899,23.6,23.6,40999,0
+EAPR.US,D,20220610,000000,23.66,23.66,23.47,23.4957,8391,0
+EAPR.US,D,20220613,000000,23.18,23.18,22.98,23.09,73920,0
+EAPR.US,D,20220614,000000,23.08,23.2,23.06,23.2,98010,0
+EAPR.US,D,20220615,000000,23.24,23.44,23.1868,23.3761,12811,0
+EAPR.US,D,20220616,000000,22.99,22.99,22.79,22.96,16184,0
+EAPR.US,D,20220617,000000,23.03,23.05,22.9568,23,4480,0
+EAPR.US,D,20220621,000000,23.22,23.25,23.1782,23.2043,13359,0
+EAPR.US,D,20220622,000000,23.0051,23.07,22.995,23.0048,6524,0
+EAPR.US,D,20220623,000000,23.1,23.13,22.94,23.045,19695,0
+EAPR.US,D,20220624,000000,23.285,23.34,23.2456,23.3204,9519,0
+EAPR.US,D,20220627,000000,23.35,23.4,23.2967,23.3182,12492,0
+EAPR.US,D,20220628,000000,23.3901,23.3901,23.285,23.3432,12127,0
+EAPR.US,D,20220629,000000,23.27,23.31,23.2002,23.25,21263,0
+EAPR.US,D,20220630,000000,23.1,23.26,23.1,23.1782,13280,0
+EAPR.US,D,20220701,000000,23.01,23.1199,22.93,23.0756,19443,0
+EAPR.US,D,20220705,000000,22.84,23.02,22.84,23.01,123854,0
+EAPR.US,D,20220706,000000,22.85,22.975,22.85,22.9357,7749,0
+EAPR.US,D,20220707,000000,23.161,23.26,23.12,23.19,29754,0
+EAPR.US,D,20220708,000000,23.11,23.249,23.11,23.1952,4732,0
+EAPR.US,D,20220711,000000,22.875,22.875,22.82,22.8427,3076,0
+EAPR.US,D,20220712,000000,22.81,22.86,22.801,22.8034,2466,0
+EAPR.US,D,20220713,000000,22.58,22.84,22.556,22.84,5036,0
+EAPR.US,D,20220714,000000,22.6,22.68,22.6,22.6694,9113,0
+EAPR.US,D,20220715,000000,22.69,22.82,22.69,22.72,5595,0
+EAPR.US,D,20220718,000000,22.95,22.9555,22.79,22.8651,1908,0
+EAPR.US,D,20220719,000000,23.025,23.07,23.0004,23.0679,1061,0
+EAPR.US,D,20220720,000000,23.05,23.05,23.0325,23.0325,299,0
+EAPR.US,D,20220721,000000,23.07,23.07,23.02,23.07,3707,0
+EAPR.US,D,20220722,000000,23.01,23.07,22.967,23.0262,14078,0
+EAPR.US,D,20220725,000000,23.0899,23.11,22.9916,23.0736,9934,0
+EAPR.US,D,20220726,000000,23.0889,23.0889,22.97,22.9751,3506,0
+EAPR.US,D,20220727,000000,23.0761,23.2988,23.0728,23.255,5823,0
+EAPR.US,D,20220728,000000,23.1192,23.29,23.1192,23.2874,1246,0
+EAPR.US,D,20220729,000000,23.13,23.23,23.11,23.1997,2650,0
+EAPR.US,D,20220801,000000,23.05,23.1699,23.05,23.1202,6967,0
+EAPR.US,D,20220802,000000,23.13,23.15,23.1159,23.1159,1760,0
+EAPR.US,D,20220803,000000,23.13,23.23,23.0932,23.21,6830,0
+EAPR.US,D,20220804,000000,23.25,23.26,23.211,23.26,1035,0
+EAPR.US,D,20220805,000000,23.27,23.3,23.2613,23.2755,1786,0
+EAPR.US,D,20220808,000000,23.315,23.315,23.21,23.28,769,0
+EAPR.US,D,20220809,000000,23.2399,23.2399,23.2399,23.2399,83,0
+EAPR.US,D,20220810,000000,23.33,23.39,23.33,23.39,802,0
+EAPR.US,D,20220811,000000,23.55,23.55,23.4381,23.4452,1057,0
+EAPR.US,D,20220812,000000,23.4713,23.59,23.4713,23.5762,3100,0
+EAPR.US,D,20220815,000000,23.57,23.57,23.5115,23.5115,577,0
+EAPR.US,D,20220816,000000,23.477,23.56,23.477,23.5301,2034,0
+EAPR.US,D,20220817,000000,23.43,23.55,23.42,23.4901,879,0
+EAPR.US,D,20220818,000000,23.46,23.46,23.46,23.46,254,0
+EAPR.US,D,20220819,000000,23.24,23.2555,23.18,23.2499,1756,0
+EAPR.US,D,20220822,000000,23.1,23.1299,23.1,23.1299,139,0
+EAPR.US,D,20220823,000000,23.22,23.26,23.2049,23.2049,1449,0
+EAPR.US,D,20220824,000000,23.27,23.27,23.2249,23.2249,3034,0
+EAPR.US,D,20220825,000000,23.36,23.4679,23.36,23.4679,405,0
+EAPR.US,D,20220826,000000,23.399,23.42,23.2888,23.2888,1426,0
+EAPR.US,D,20220829,000000,23.2304,23.31,23.19,23.2251,3120,0
+EAPR.US,D,20220830,000000,22.98,23.0499,22.97,23.0499,2294,0
+EAPR.US,D,20220831,000000,23.071,23.1127,23.071,23.1127,239,0
+EAPR.US,D,20220901,000000,22.96,22.96,22.96,22.96,807,0
+EAPR.US,D,20220902,000000,23.04,23.04,22.87,22.8882,3850,0
+EAPR.US,D,20220906,000000,22.7676,22.7676,22.7676,22.7676,110,0
+EAPR.US,D,20220907,000000,22.865,22.865,22.8625,22.8625,377,0
+EAPR.US,D,20220908,000000,22.74,22.829,22.74,22.8094,1284,0
+EAPR.US,D,20220909,000000,23.03,23.03,22.975,22.975,498,0
+EAPR.US,D,20220912,000000,23.135,23.1999,23.135,23.1391,4320,0
+EAPR.US,D,20220913,000000,22.915,22.96,22.7505,22.7505,629,0
+EAPR.US,D,20220914,000000,22.82,22.87,22.81,22.8179,1237,0
+EAPR.US,D,20220915,000000,22.73,22.75,22.73,22.75,1955,0
+EAPR.US,D,20220916,000000,22.66,22.66,22.6157,22.6157,336,0
+EAPR.US,D,20220919,000000,22.46,22.675,22.46,22.6652,5262,0
+EAPR.US,D,20220920,000000,22.5901,22.6107,22.534,22.6107,1841,0
+EAPR.US,D,20220921,000000,22.59,22.59,22.4305,22.4305,2667,0
+EAPR.US,D,20220922,000000,22.345,22.45,22.345,22.388,1623,0
+EAPR.US,D,20220923,000000,22.06,22.0947,22.022,22.073,10979,0
+EAPR.US,D,20220926,000000,21.9436,21.9436,21.9436,21.9436,122,0
+EAPR.US,D,20220927,000000,21.941,21.9811,21.83,21.8744,4950,0
+EAPR.US,D,20220928,000000,21.9701,22.0156,21.9701,22.0156,3284,0
+EAPR.US,D,20220929,000000,21.621,21.6838,21.572,21.6838,1487,0
+EAPR.US,D,20220930,000000,21.705,21.74,21.6172,21.6172,7804,0
+EAPR.US,D,20221003,000000,21.79,21.8477,21.781,21.8477,1700,0
+EAPR.US,D,20221004,000000,22.2401,22.2436,22.22,22.2422,1481,0
+EAPR.US,D,20221005,000000,22.25,22.276,22.11,22.275,14310,0
+EAPR.US,D,20221006,000000,22.17,22.2,22.165,22.1969,593176,0
+EAPR.US,D,20221007,000000,22.049,22.049,21.88,21.9002,32749,0
+EAPR.US,D,20221010,000000,21.7661,21.7661,21.66,21.69,6326,0
+EAPR.US,D,20221011,000000,21.62,21.62,21.511,21.5204,384,0
+EAPR.US,D,20221012,000000,21.45,21.5063,21.45,21.5063,4067,0
+EAPR.US,D,20221013,000000,21.56,21.56,21.52,21.5401,15021,0
+EAPR.US,D,20221014,000000,21.5,21.5,21.33,21.347,12267,0
+EAPR.US,D,20221017,000000,21.68,21.76,21.68,21.76,813,0
+EAPR.US,D,20221018,000000,21.7,21.78,21.7,21.78,2125,0
+EAPR.US,D,20221019,000000,21.46,21.51,21.45,21.5,19838,0
+EAPR.US,D,20221020,000000,21.56,21.76,21.56,21.5848,3370,0
+EAPR.US,D,20221021,000000,21.58,21.818,21.58,21.818,2371,0
+EAPR.US,D,20221024,000000,21.23,21.241,21.14,21.2135,8253,0
+EAPR.US,D,20221025,000000,21.33,21.3978,21.32,21.3978,5107,0
+EAPR.US,D,20221026,000000,21.67,21.73,21.6,21.655,8562,0
+EAPR.US,D,20221027,000000,21.64,21.65,21.545,21.545,683,0
+EAPR.US,D,20221028,000000,21.4,21.454,21.4,21.454,1788,0
+EAPR.US,D,20221031,000000,21.4506,21.4506,21.4506,21.4506,137,0
+EAPR.US,D,20221101,000000,21.73,21.73,21.73,21.73,239,0
+EAPR.US,D,20221102,000000,21.7116,21.87,21.59,21.5999,2613,0
+EAPR.US,D,20221103,000000,21.606,21.7045,21.606,21.7045,493,0
+EAPR.US,D,20221104,000000,22.2296,22.2296,22.1,22.2106,31603,0
+EAPR.US,D,20221107,000000,22.24,22.2458,22.24,22.2458,150,0
+EAPR.US,D,20221108,000000,22.303,22.3746,22.3,22.3746,2779,0
+EAPR.US,D,20221109,000000,22.13,22.1301,22.13,22.1301,479,0
+EAPR.US,D,20221110,000000,22.51,22.5824,22.501,22.5824,321,0
+EAPR.US,D,20221111,000000,22.8811,22.895,22.82,22.895,1993,0
+EAPR.US,D,20221114,000000,22.89,22.89,22.83,22.8452,9526,0
+EAPR.US,D,20221115,000000,23.105,23.14,23.0766,23.0766,903,0
+EAPR.US,D,20221116,000000,22.95,22.95,22.8461,22.8461,1144,0
+EAPR.US,D,20221117,000000,22.78,22.9499,22.77,22.93,2749,0
+EAPR.US,D,20221118,000000,22.89,22.895,22.8,22.895,236,0
+EAPR.US,D,20221121,000000,22.67,22.7148,22.67,22.7148,1222,0
+EAPR.US,D,20221122,000000,22.7737,22.7924,22.75,22.7904,520,0
+EAPR.US,D,20221123,000000,22.87,22.901,22.85,22.901,1417,0
+EAPR.US,D,20221125,000000,22.9499,22.9499,22.85,22.8535,991,0
+EAPR.US,D,20221128,000000,22.908,22.908,22.8159,22.83,1217,0
+EAPR.US,D,20221129,000000,23.089,23.1,23.075,23.075,16555,0
+EAPR.US,D,20221130,000000,23.201,23.4,23.201,23.3925,680,0
+EAPR.US,D,20221201,000000,23.46,23.46,23.3501,23.3501,1880,0
+EAPR.US,D,20221202,000000,23.28,23.4336,23.23,23.385,6601,0
+EAPR.US,D,20221205,000000,23.3699,23.3699,23.28,23.28,370,0
+EAPR.US,D,20221206,000000,23.28,23.28,23.25,23.27,1237,0
+EAPR.US,D,20221207,000000,23.23,23.27,23.2032,23.2032,960,0
+EAPR.US,D,20221208,000000,23.333,23.345,23.3249,23.3249,1279,0
+EAPR.US,D,20221209,000000,23.345,23.36,23.291,23.3192,6642,0
+EAPR.US,D,20221212,000000,23.2186,23.2186,23.2186,23.2186,85,0
+EAPR.US,D,20221213,000000,23.5,23.5,23.33,23.3302,6834,0
+EAPR.US,D,20221214,000000,23.37,23.37,23.3,23.3284,4265,0
+EAPR.US,D,20221215,000000,23.25,23.25,23.12,23.12,1081,0
+EAPR.US,D,20221216,000000,23.155,23.1749,23.155,23.1749,250,0
+EAPR.US,D,20221219,000000,23.22,23.29,23.16,23.19,13940,0
+EAPR.US,D,20221220,000000,23.1799,23.1799,23.1799,23.1799,29,0
+EAPR.US,D,20221221,000000,23.25,23.32,23.25,23.28,8272,0
+EAPR.US,D,20221222,000000,23.16,23.195,23.16,23.195,610,0
+EAPR.US,D,20221223,000000,23.155,23.2268,23.155,23.1974,701,0
+EAPR.US,D,20221227,000000,23.361,23.38,23.3496,23.3504,1653,0
+EAPR.US,D,20221228,000000,23.29,23.29,23.215,23.215,4766,0
+EAPR.US,D,20221229,000000,23.385,23.385,23.34,23.3807,3941,0
+EAPR.US,D,20221230,000000,23.31,23.31,23.1901,23.2471,2356,0
+EAPR.US,D,20230103,000000,23.3001,23.3549,23.3001,23.3549,163,0
+EAPR.US,D,20230104,000000,23.5,23.6082,23.49,23.6082,6059,0
+EAPR.US,D,20230105,000000,23.6,23.6,23.6,23.6,99,0
+EAPR.US,D,20230106,000000,23.64,23.7805,23.64,23.7805,9853,0
+EAPR.US,D,20230109,000000,23.8649,23.8649,23.8649,23.8649,201,0
+EAPR.US,D,20230110,000000,23.89,23.9295,23.8745,23.9295,2779,0
+EAPR.US,D,20230111,000000,23.97,24,23.93,23.93,3147,0
+EAPR.US,D,20230112,000000,23.95,24.0399,23.94,24.01,22621,0
+EAPR.US,D,20230113,000000,24.05,24.12,24.0098,24.0788,8338,0
+EAPR.US,D,20230117,000000,24.069,24.069,24.035,24.0549,580,0
+EAPR.US,D,20230118,000000,24.05,24.05,24.0049,24.0049,460,0
+EAPR.US,D,20230119,000000,24.079,24.08,24.045,24.0598,2549,0
+EAPR.US,D,20230120,000000,24.127,24.1673,24.12,24.15,2493,0
+EAPR.US,D,20230123,000000,24.26,24.28,24.2132,24.215,6502,0
+EAPR.US,D,20230124,000000,24.249,24.25,24.2201,24.2201,8225,0
+EAPR.US,D,20230125,000000,24.121,24.225,24.121,24.225,552,0
+EAPR.US,D,20230126,000000,24.23,24.35,24.21,24.35,15857,0
+EAPR.US,D,20230127,000000,24.29,24.31,24.2373,24.2749,29190,0
+EAPR.US,D,20230130,000000,24.2,24.2,24.1401,24.19,3787,0
+EAPR.US,D,20230131,000000,24.14,24.16,24.1271,24.1271,1097,0
+EAPR.US,D,20230201,000000,24.1517,24.23,24.145,24.23,3402,0
+EAPR.US,D,20230202,000000,24.25,24.28,24.165,24.175,16201,0
+EAPR.US,D,20230203,000000,24.11,24.11,24.08,24.1001,1899,0
+EAPR.US,D,20230206,000000,24.01,24.03,24,24.0152,31923,0
+EAPR.US,D,20230207,000000,24.02,24.0601,23.922,24.0601,1853,0
+EAPR.US,D,20230208,000000,24.0487,24.13,24.04,24.09,12317,0
+EAPR.US,D,20230209,000000,24.1021,24.15,24.0651,24.0651,2953,0
+EAPR.US,D,20230210,000000,24.0604,24.0604,23.98,24.0302,2703,0
+EAPR.US,D,20230213,000000,24.08,24.08,24.08,24.08,92,0
+EAPR.US,D,20230214,000000,24.04,24.09,24.04,24.09,159,0
+EAPR.US,D,20230215,000000,24.07,24.2,24.02,24.0791,17593,0
+EAPR.US,D,20230216,000000,24.08,24.1299,24.05,24.0802,2813,0
+EAPR.US,D,20230217,000000,24.04,24.05,24.0167,24.04,22056,0
+EAPR.US,D,20230221,000000,24.05,24.05,23.9301,23.9552,5665,0
+EAPR.US,D,20230222,000000,23.915,23.9253,23.9,23.9253,534,0
+EAPR.US,D,20230223,000000,24.0142,24.0142,23.95,23.9799,3109,0
+EAPR.US,D,20230224,000000,23.8101,23.9,23.81,23.8997,127758,0
+EAPR.US,D,20230227,000000,23.9399,23.9399,23.9152,23.9152,277,0
+EAPR.US,D,20230228,000000,23.905,23.919,23.8701,23.8742,660,0
+EAPR.US,D,20230301,000000,24.06,24.06,24.001,24.0351,2552,0
+EAPR.US,D,20230302,000000,24.0156,24.0602,24.0156,24.0602,585,0
+EAPR.US,D,20230303,000000,24.0701,24.16,24.0701,24.14,2620,0
+EAPR.US,D,20230306,000000,24.18,24.18,24.1337,24.1448,4985,0
+EAPR.US,D,20230307,000000,24.0637,24.09,24.04,24.0653,888,0
+EAPR.US,D,20230308,000000,24.0955,24.0955,24.0851,24.0851,491,0
+EAPR.US,D,20230309,000000,24.01,24.01,23.8196,23.8196,11830,0
+EAPR.US,D,20230310,000000,23.805,23.9,23.75,23.7902,9510,0
+EAPR.US,D,20230313,000000,23.69,23.8862,23.69,23.8425,1188,0
+EAPR.US,D,20230314,000000,23.86,23.94,23.86,23.8731,7595,0
+EAPR.US,D,20230315,000000,23.5579,23.6097,23.48,23.6097,326,0
+EAPR.US,D,20230316,000000,23.66,23.8742,23.61,23.8742,10299,0
+EAPR.US,D,20230317,000000,23.78,23.795,23.7748,23.7748,812,0
+EAPR.US,D,20230320,000000,23.8,23.93,23.8,23.8749,38538,0
+EAPR.US,D,20230321,000000,24.0642,24.0642,23.97,24.0147,2033,0
+EAPR.US,D,20230322,000000,24.07,24.0847,24.05,24.0847,754,0
+EAPR.US,D,20230323,000000,24.2,24.2,24.115,24.1648,26157,0
+EAPR.US,D,20230324,000000,24.16,24.18,24.1472,24.18,1169,0
+EAPR.US,D,20230327,000000,24.1301,24.1987,24.1301,24.1987,325,0
+EAPR.US,D,20230328,000000,24.3189,24.33,24.24,24.3049,7029,0
+EAPR.US,D,20230329,000000,24.37,24.37,24.335,24.3499,2246,0
+EAPR.US,D,20230330,000000,24.3486,24.42,24.32,24.408,38068,0
+EAPR.US,D,20230331,000000,24.42,24.52,24.33,24.44,206061,0
+EAPR.US,D,20230403,000000,24.38,24.42,24.1801,24.3852,112276,0
+EAPR.US,D,20230404,000000,24.28,24.39,24.24,24.3653,49341,0
+EAPR.US,D,20230405,000000,24.2478,24.3,24.21,24.295,61680,0
+EAPR.US,D,20230406,000000,24.27,24.36,24.205,24.3488,19637,0
+EAPR.US,D,20230410,000000,24.35,24.385,24.2409,24.385,15990,0
+EAPR.US,D,20230411,000000,24.4213,24.5,24.41,24.4302,63547,0
+EAPR.US,D,20230412,000000,24.52,24.52,24.2808,24.3255,21141,0
+EAPR.US,D,20230413,000000,24.5006,24.56,24.5001,24.5503,21162,0
+EAPR.US,D,20230414,000000,24.52,24.52,24.41,24.4404,12478,0
+EAPR.US,D,20230417,000000,24.495,24.51,24.391,24.4753,7254,0
+EAPR.US,D,20230418,000000,24.54,24.54,24.4295,24.481,10004,0
+EAPR.US,D,20230419,000000,24.4,24.4,24.2413,24.3303,18207,0
+EAPR.US,D,20230420,000000,24.395,24.405,24.31,24.3194,46197,0
+EAPR.US,D,20230421,000000,24.15,24.28,24.11,24.23,20927,0
+EAPR.US,D,20230424,000000,24.19,24.195,24.1,24.1153,18960,0
+EAPR.US,D,20230425,000000,24.04,24.04,23.8601,23.8752,14305,0
+EAPR.US,D,20230426,000000,24.06,24.06,23.89,23.9352,16296,0
+EAPR.US,D,20230427,000000,24.03,24.21,23.9987,24.1584,25796,0
+EAPR.US,D,20230428,000000,24.14,24.25,24.14,24.2308,34325,0
+EAPR.US,D,20230501,000000,24.19,24.27,24.17,24.19,49078,0
+EAPR.US,D,20230502,000000,24.09,24.11,24.0246,24.0602,11014,0
+EAPR.US,D,20230503,000000,24.02,24.2,24.02,24.0688,29631,0
+EAPR.US,D,20230504,000000,24.206,24.23,24.15,24.17,5173,0
+EAPR.US,D,20230505,000000,24.27,24.43,24.16,24.43,10630,0
+EAPR.US,D,20230508,000000,24.48,24.48,24.3517,24.389,108713,0
+EAPR.US,D,20230509,000000,24.2419,24.31,24.23,24.275,8858,0
+EAPR.US,D,20230510,000000,24.31,24.345,24.201,24.2862,13770,0
+EAPR.US,D,20230511,000000,24.16,24.37,24.145,24.29,62242,0
+EAPR.US,D,20230512,000000,24.1,24.175,24.0242,24.0955,49499,0
+EAPR.US,D,20230515,000000,24.29,24.5975,24.29,24.36,21898,0
+EAPR.US,D,20230516,000000,24.29,24.46,24.19,24.25,41310,0
+EAPR.US,D,20230517,000000,24.25,24.35,24.2425,24.33,16925,0
+EAPR.US,D,20230518,000000,24.3,24.44,24.193,24.22,6096,0
+EAPR.US,D,20230519,000000,24.189,24.27,24.189,24.2299,15251,0
+EAPR.US,D,20230522,000000,24.428,24.43,24.3288,24.37,6679,0
+EAPR.US,D,20230523,000000,24.24,24.26,24.1032,24.11,18967,0
+EAPR.US,D,20230524,000000,24.11,24.11,23.97,23.9799,2631,0
+EAPR.US,D,20230525,000000,23.99,24.04,23.9,23.9548,8424,0
+EAPR.US,D,20230526,000000,24.23,24.2591,24.195,24.23,16344,0
+EAPR.US,D,20230530,000000,24.148,24.15,24.02,24.0719,183590,0
+EAPR.US,D,20230531,000000,23.949,23.96,23.845,23.9403,15190,0
+EAPR.US,D,20230601,000000,24.06,24.2699,24.06,24.25,97605,0
+EAPR.US,D,20230602,000000,24.5,24.5,24.371,24.44,6141,0
+EAPR.US,D,20230605,000000,24.44,24.46,24.379,24.4353,7184,0
+EAPR.US,D,20230606,000000,24.36,24.62,24.36,24.6,15731,0
+EAPR.US,D,20230607,000000,24.5,24.639,24.495,24.495,7536,0
+EAPR.US,D,20230608,000000,24.55,24.639,24.51,24.6049,5686,0
+EAPR.US,D,20230609,000000,24.72,24.7399,24.665,24.6995,7027,0
+EAPR.US,D,20230612,000000,24.66,24.73,24.64,24.73,284286,0
+EAPR.US,D,20230613,000000,24.89,24.9299,24.84,24.8551,4492,0
+EAPR.US,D,20230614,000000,24.9193,24.9514,24.89,24.9514,1337,0
+EAPR.US,D,20230615,000000,25.0281,25.1972,25.0281,25.085,1985,0
+EAPR.US,D,20230616,000000,25.03,25.07,24.9901,24.9944,7738,0
+EAPR.US,D,20230620,000000,24.79,24.91,24.79,24.8556,5958,0
+EAPR.US,D,20230621,000000,24.77,24.809,24.75,24.7798,5559,0
+EAPR.US,D,20230622,000000,24.74,24.7599,24.67,24.675,4700,0
+EAPR.US,D,20230623,000000,24.55,24.55,24.4,24.4708,17042,0
+EAPR.US,D,20230626,000000,24.53,24.5399,24.49,24.5399,7233,0
+EAPR.US,D,20230627,000000,24.7001,24.7001,24.7001,24.7001,143,0
+EAPR.US,D,20230628,000000,24.51,24.64,24.51,24.56,2376,0
+EAPR.US,D,20230629,000000,24.5,24.5054,24.4801,24.5054,2065,0
+EAPR.US,D,20230630,000000,24.61,24.6699,24.58,24.6298,10572,0
+EAPR.US,D,20230703,000000,24.74,24.79,24.74,24.79,711,0
+EAPR.US,D,20230705,000000,24.75,24.75,24.64,24.65,276510,0
+EAPR.US,D,20230706,000000,24.43,24.43,24.295,24.3,41474,0
+EAPR.US,D,20230707,000000,24.5113,24.5991,24.5113,24.551,1553,0
+EAPR.US,D,20230710,000000,24.5,24.5204,24.42,24.5204,158123,0
+EAPR.US,D,20230711,000000,24.709,24.72,24.695,24.72,1069,0
+EAPR.US,D,20230712,000000,25.0259,25.0259,25.02,25.02,386,0
+EAPR.US,D,20230713,000000,25.2553,25.3098,25.2553,25.2673,1273,0
+EAPR.US,D,20230714,000000,25.2062,25.215,25.11,25.1558,5172,0
+EAPR.US,D,20230717,000000,25.07,25.1806,25.07,25.1806,5858,0
+EAPR.US,D,20230718,000000,25.0501,25.109,25.03,25.0799,3180,0
+EAPR.US,D,20230719,000000,25.0724,25.0871,25.0581,25.0871,811,0
+EAPR.US,D,20230720,000000,24.96,24.96,24.91,24.9501,5656,0
+EAPR.US,D,20230721,000000,25,25,24.89,24.89,13077,0
+EAPR.US,D,20230724,000000,25.0001,25.195,25.0001,25.145,4179,0
+EAPR.US,D,20230725,000000,25.29,25.29,25.25,25.27,4053,0
+EAPR.US,D,20230726,000000,25.3,25.3751,25.3,25.3751,15572,0
+EAPR.US,D,20230727,000000,25.2801,25.2801,25.15,25.15,1072,0
+EAPR.US,D,20230728,000000,25.525,25.525,25.5127,25.52,1303,0
+EAPR.US,D,20230731,000000,25.49,25.5199,25.48,25.51,10860,0
+EAPR.US,D,20230801,000000,25.34,25.3412,25.3,25.3,2610,0
+EAPR.US,D,20230802,000000,25.04,25.04,24.95,24.97,1278,0
+EAPR.US,D,20230803,000000,25,25.11,24.99,25.04,14160,0
+EAPR.US,D,20230804,000000,25.05,25.07,25.0351,25.0351,1409,0
+EAPR.US,D,20230807,000000,24.95,24.9866,24.95,24.9866,696,0
+EAPR.US,D,20230808,000000,24.83,24.83,24.6701,24.765,3624,0
+EAPR.US,D,20230809,000000,24.811,24.8862,24.811,24.8501,2482,0
+EAPR.US,D,20230810,000000,24.865,24.8652,24.865,24.8652,156,0
+EAPR.US,D,20230811,000000,24.6401,24.6401,24.6401,24.6401,136,0
+EAPR.US,D,20230814,000000,24.5274,24.53,24.51,24.525,4034,0
+EAPR.US,D,20230815,000000,24.371,24.44,24.3656,24.3951,1669,0
+EAPR.US,D,20230816,000000,24.325,24.36,24.26,24.3,10896,0
+EAPR.US,D,20230817,000000,24.37,24.399,24.2502,24.2949,2791,0
+EAPR.US,D,20230818,000000,24.2,24.2156,24.1,24.1899,10722,0
+EAPR.US,D,20230821,000000,24.22,24.2549,24.17,24.2549,6259,0
+EAPR.US,D,20230822,000000,24.27,24.27,24.2049,24.2049,1805,0
+EAPR.US,D,20230823,000000,24.4199,24.48,24.39,24.4401,5005,0
+EAPR.US,D,20230824,000000,24.51,24.51,24.37,24.3804,6163,0
+EAPR.US,D,20230825,000000,24.359,24.3705,24.32,24.3705,2143,0
+EAPR.US,D,20230828,000000,24.48,24.57,24.48,24.5328,7173,0
+EAPR.US,D,20230829,000000,24.75,24.77,24.68,24.7348,3461,0
+EAPR.US,D,20230830,000000,24.65,24.7099,24.63,24.6689,2059,0
+EAPR.US,D,20230831,000000,24.4502,24.57,24.45,24.5179,4112,0
+EAPR.US,D,20230901,000000,24.75,24.75,24.6534,24.6534,1403,0
+EAPR.US,D,20230905,000000,24.565,24.5688,24.51,24.5536,2898,0
+EAPR.US,D,20230906,000000,24.59,24.59,24.46,24.46,597,0
+EAPR.US,D,20230907,000000,24.2946,24.34,24.25,24.2998,3311,0
+EAPR.US,D,20230908,000000,24.35,24.35,24.2801,24.3299,811,0
+EAPR.US,D,20230911,000000,24.43,24.4949,24.41,24.4949,5174,0
+EAPR.US,D,20230912,000000,24.34,24.4539,24.34,24.4539,3790,0
+EAPR.US,D,20230913,000000,24.445,24.445,24.39,24.4326,3733,0
+EAPR.US,D,20230914,000000,24.47,24.54,24.465,24.5199,24940,0
+EAPR.US,D,20230915,000000,24.515,24.515,24.435,24.4602,2927,0
+EAPR.US,D,20230918,000000,24.41,24.4299,24.4,24.4299,1744,0
+EAPR.US,D,20230919,000000,24.3514,24.3514,24.31,24.34,1746,0
+EAPR.US,D,20230920,000000,24.35,24.4792,24.28,24.2889,4804,0
+EAPR.US,D,20230921,000000,24.12,24.16,24.06,24.0805,18079,0
+EAPR.US,D,20230922,000000,24.37,24.37,24.1901,24.2301,4121,0
+EAPR.US,D,20230925,000000,24.12,24.1658,24.12,24.1658,417,0
+EAPR.US,D,20230926,000000,23.99,23.99,23.9704,23.985,14607,0
+EAPR.US,D,20230927,000000,23.97,24.0051,23.96,24.0051,3491,0
+EAPR.US,D,20230928,000000,23.91,24.04,23.91,24.04,1602,0
+EAPR.US,D,20230929,000000,24.15,24.16,24.02,24.0585,29825,0
+EAPR.US,D,20231002,000000,23.93,24.04,23.93,24.04,1270,0
+EAPR.US,D,20231003,000000,23.855,23.855,23.8299,23.8299,95361,0
+EAPR.US,D,20231004,000000,23.8199,23.84,23.75,23.785,19779,0
+EAPR.US,D,20231005,000000,23.78,23.8309,23.73,23.8309,3739,0
+EAPR.US,D,20231006,000000,23.8501,24.07,23.85,24.0284,18181,0
+EAPR.US,D,20231009,000000,23.8964,23.98,23.8613,23.9522,2756,0
+EAPR.US,D,20231010,000000,24.1,24.152,24.08,24.152,850,0
+EAPR.US,D,20231011,000000,24.2499,24.25,24.1905,24.2201,3005,0
+EAPR.US,D,20231012,000000,24.1533,24.179,24.0571,24.11,18033,0
+EAPR.US,D,20231013,000000,24.13,24.13,23.99,23.99,7014,0
+EAPR.US,D,20231016,000000,24.022,24.1195,24.01,24.1195,7214,0
+EAPR.US,D,20231017,000000,24.1099,24.12,24.04,24.0801,7840,0
+EAPR.US,D,20231018,000000,23.87,23.94,23.87,23.94,2415,0
+EAPR.US,D,20231019,000000,23.81,23.88,23.8,23.831,2873,0
+EAPR.US,D,20231020,000000,23.6801,23.75,23.6801,23.69,2489,0
+EAPR.US,D,20231023,000000,23.62,23.74,23.6,23.6796,6120,0
+EAPR.US,D,20231024,000000,23.79,23.87,23.77,23.8233,30617,0
+EAPR.US,D,20231025,000000,23.7216,23.74,23.64,23.6849,27605,0
+EAPR.US,D,20231026,000000,23.65,23.66,23.5501,23.65,8747,0
+EAPR.US,D,20231027,000000,23.68,23.68,23.625,23.6252,586,0
+EAPR.US,D,20231030,000000,23.735,23.735,23.73,23.7302,422,0
+EAPR.US,D,20231031,000000,23.625,23.6699,23.6,23.6647,1667,0
+EAPR.US,D,20231101,000000,23.76,23.7751,23.6801,23.7751,1087,0
+EAPR.US,D,20231102,000000,23.97,23.98,23.88,23.9569,88799,0
+EAPR.US,D,20231103,000000,24.06,24.26,24.06,24.26,2597,0
+EAPR.US,D,20231106,000000,24.3147,24.34,24.3147,24.34,1632,0
+EAPR.US,D,20231107,000000,24.2699,24.27,24.23,24.2541,3459,0
+EAPR.US,D,20231108,000000,24.1526,24.2,24.15,24.1711,9407,0
+EAPR.US,D,20231109,000000,24.13,24.165,24.02,24.07,6599,0
+EAPR.US,D,20231110,000000,24.13,24.2,24.0927,24.2,2953,0
+EAPR.US,D,20231113,000000,24.11,24.1994,24.11,24.1559,7331,0
+EAPR.US,D,20231114,000000,24.27,24.58,24.27,24.5448,4377,0
+EAPR.US,D,20231115,000000,24.66,24.72,24.55,24.69,23419,0
+EAPR.US,D,20231116,000000,24.55,24.55,24.4403,24.4948,3173,0
+EAPR.US,D,20231117,000000,24.5199,24.5399,24.48,24.4959,6930,0
+EAPR.US,D,20231120,000000,24.6699,24.716,24.6504,24.7027,1522,0
+EAPR.US,D,20231121,000000,24.58,24.65,24.56,24.6,39007,0
+EAPR.US,D,20231122,000000,24.68,24.68,24.51,24.5723,10071,0
+EAPR.US,D,20231124,000000,24.62,24.62,24.58,24.58,178,0
+EAPR.US,D,20231127,000000,24.5399,24.56,24.49,24.52,26372,0
+EAPR.US,D,20231128,000000,24.65,24.68,24.6,24.65,2089,0
+EAPR.US,D,20231129,000000,24.46,24.58,24.46,24.5453,29003,0
+EAPR.US,D,20231130,000000,24.6,24.62,24.54,24.62,6833,0
+EAPR.US,D,20231201,000000,24.52,24.6793,24.51,24.6793,12735,0
+EAPR.US,D,20231204,000000,24.498,24.53,24.45,24.5,8039,0
+EAPR.US,D,20231205,000000,24.395,24.47,24.395,24.435,7779,0
+EAPR.US,D,20231206,000000,24.56,24.56,24.38,24.4099,7715,0
+EAPR.US,D,20231207,000000,24.4363,24.49,24.39,24.47,68603,0
+EAPR.US,D,20231208,000000,24.4001,24.41,24.34,24.3995,7591,0
+EAPR.US,D,20231211,000000,24.35,24.449,24.35,24.43,2298,0
+EAPR.US,D,20231212,000000,24.4124,24.49,24.37,24.4505,28089,0
+EAPR.US,D,20231213,000000,24.38,24.594,24.324,24.594,5019,0
+EAPR.US,D,20231214,000000,24.85,24.87,24.75,24.8662,7319,0
+EAPR.US,D,20231215,000000,24.75,24.8,24.73,24.78,3516,0
+EAPR.US,D,20231218,000000,24.679,24.7672,24.6632,24.76,6499,0
+EAPR.US,D,20231219,000000,24.815,24.91,24.81,24.8405,7557,0
+EAPR.US,D,20231220,000000,24.8,24.8,24.5925,24.5925,11647,0
+EAPR.US,D,20231221,000000,24.7301,24.8432,24.7301,24.8432,1231,0
+EAPR.US,D,20231222,000000,24.795,24.805,24.73,24.776,4154,0
+EAPR.US,D,20231226,000000,24.85,24.95,24.85,24.9001,1564,0
+EAPR.US,D,20231227,000000,24.91,24.98,24.91,24.9773,9286,0
+EAPR.US,D,20231228,000000,25.21,25.21,25.08,25.1306,82976,0
+EAPR.US,D,20231229,000000,25.1582,25.18,25.07,25.1505,28081,0
+EAPR.US,D,20240102,000000,24.9749,24.9749,24.83,24.8764,18731,0
+EAPR.US,D,20240103,000000,24.785,24.85,24.7413,24.805,72833,0
+EAPR.US,D,20240104,000000,24.7882,24.7882,24.76,24.7629,3077,0
+EAPR.US,D,20240105,000000,24.75,24.7599,24.695,24.7599,1920,0
+EAPR.US,D,20240108,000000,24.74,24.7802,24.71,24.74,9553,0
+EAPR.US,D,20240109,000000,24.55,24.6,24.51,24.5598,45941,0
+EAPR.US,D,20240110,000000,24.505,24.58,24.49,24.5,258195,0
+EAPR.US,D,20240111,000000,24.65,24.65,24.4701,24.53,3350,0
+EAPR.US,D,20240112,000000,24.6999,24.7,24.61,24.6494,2949,0
+EAPR.US,D,20240116,000000,24.3,24.37,24.29,24.354,4191,0
+EAPR.US,D,20240117,000000,24.1401,24.24,24.1116,24.195,24153,0
+EAPR.US,D,20240118,000000,24.2799,24.2799,24.21,24.21,3900,0
+EAPR.US,D,20240119,000000,24.29,24.3822,24.22,24.3747,21359,0
+EAPR.US,D,20240122,000000,24.25,24.3199,24.23,24.23,17717,0
+EAPR.US,D,20240123,000000,24.4081,24.4081,24.29,24.3574,4529,0
+EAPR.US,D,20240124,000000,24.525,24.56,24.44,24.515,9275,0
+EAPR.US,D,20240125,000000,24.53,24.53,24.42,24.53,51180,0
+EAPR.US,D,20240126,000000,24.49,24.53,24.445,24.4951,19387,0
+EAPR.US,D,20240129,000000,24.4428,24.505,24.42,24.505,5256,0
+EAPR.US,D,20240130,000000,24.42,24.54,24.27,24.4079,6050,0
+EAPR.US,D,20240131,000000,24.32,24.38,24.32,24.3449,5843,0
+EAPR.US,D,20240201,000000,24.45,24.47,24.34,24.43,7865,0
+EAPR.US,D,20240202,000000,24.35,24.43,24.31,24.41,11931,0
+EAPR.US,D,20240205,000000,24.33,24.4499,24.32,24.415,3283,0
+EAPR.US,D,20240206,000000,24.6702,24.71,24.63,24.71,24592,0
+EAPR.US,D,20240207,000000,24.67,24.715,24.64,24.715,4403,0
+EAPR.US,D,20240208,000000,24.5809,24.64,24.58,24.6249,2223,0
+EAPR.US,D,20240209,000000,24.53,24.72,24.53,24.648,18666,0
+EAPR.US,D,20240212,000000,24.83,24.865,24.77,24.8151,4358,0
+EAPR.US,D,20240213,000000,24.54,24.57,24.43,24.5165,7732,0
+EAPR.US,D,20240214,000000,24.65,24.7399,24.65,24.6733,2288,0
+EAPR.US,D,20240215,000000,24.735,24.7653,24.73,24.7653,1345,0
+EAPR.US,D,20240216,000000,24.855,24.89,24.8401,24.8401,2630,0
+EAPR.US,D,20240220,000000,24.92,24.92,24.82,24.8602,3160,0
+EAPR.US,D,20240221,000000,24.8764,24.8764,24.82,24.8703,4388,0
+EAPR.US,D,20240222,000000,25.0438,25.0558,24.96,25.0558,2460,0
+EAPR.US,D,20240223,000000,25.05,25.05,25.0253,25.0253,354,0
+EAPR.US,D,20240226,000000,24.91,25,24.9045,24.9228,99968,0
+EAPR.US,D,20240227,000000,24.95,25.01,24.95,24.9707,12893,0
+EAPR.US,D,20240228,000000,24.68,24.76,24.67,24.69,7562,0
+EAPR.US,D,20240229,000000,24.83,24.8499,24.7001,24.7284,28734,0
+EAPR.US,D,20240301,000000,24.91,25.01,24.91,24.9602,14518,0
+EAPR.US,D,20240304,000000,24.97,24.97,24.88,24.9118,13983,0
+EAPR.US,D,20240305,000000,24.78,24.795,24.69,24.7144,36121,0
+EAPR.US,D,20240306,000000,24.96,25.13,24.88,24.9832,48379,0
+EAPR.US,D,20240307,000000,24.99,25.17,24.99,25.0944,8758,0
+EAPR.US,D,20240308,000000,25.15,25.2389,25.06,25.07,25963,0
+EAPR.US,D,20240311,000000,25.1682,25.184,25.11,25.15,25273,0
+EAPR.US,D,20240312,000000,25.28,25.38,25.28,25.35,15509,0
+EAPR.US,D,20240313,000000,25.25,25.345,25.2305,25.2885,13432,0
+EAPR.US,D,20240314,000000,25.19,25.19,25.07,25.1403,12575,0
+EAPR.US,D,20240315,000000,25.005,25.05,24.98,25.0102,6418,0
+EAPR.US,D,20240318,000000,25.0219,25.0399,24.975,25.02,1436,0
+EAPR.US,D,20240319,000000,24.87,24.9792,24.81,24.9048,19255,0
+EAPR.US,D,20240320,000000,24.9735,25.19,24.94,25.1886,1709,0
+EAPR.US,D,20240321,000000,25.29,25.29,25.15,25.2066,123879,0
+EAPR.US,D,20240322,000000,25.0468,25.1,24.98,25.0692,32020,0
+EAPR.US,D,20240325,000000,25.07,25.1,25.01,25.0439,38106,0
+EAPR.US,D,20240326,000000,25.085,25.0857,25.0482,25.0482,4353,0
+EAPR.US,D,20240327,000000,25.0286,25.06,24.96,25.0528,10334,0
+EAPR.US,D,20240328,000000,25.18,25.45,25,25.11,109428,0
+EAPR.US,D,20240401,000000,25.69,25.69,24.78,25.1,356688,0
+EAPR.US,D,20240402,000000,25.04,25.17,25.04,25.1542,26284,0
+EAPR.US,D,20240403,000000,25.1,25.19,25.0608,25.1868,24010,0
+EAPR.US,D,20240404,000000,25.3,25.32,25.05,25.14,51765,0
+EAPR.US,D,20240405,000000,25.11,25.16,25.08,25.1152,14237,0
+EAPR.US,D,20240408,000000,25.2,25.26,25.15,25.26,41301,0
+EAPR.US,D,20240409,000000,25.29,25.38,25.22,25.2749,93716,0
+EAPR.US,D,20240410,000000,25.12,25.12,25.05,25.095,16749,0
+EAPR.US,D,20240411,000000,25.22,25.23,25.07,25.22,20173,0
+EAPR.US,D,20240412,000000,24.97,24.97,24.83,24.865,9413,0
+EAPR.US,D,20240415,000000,24.99,24.99,24.72,24.7751,10045,0
+EAPR.US,D,20240416,000000,24.64,24.67,24.595,24.6316,12632,0
+EAPR.US,D,20240417,000000,24.715,24.715,24.55,24.59,20069,0
+EAPR.US,D,20240418,000000,24.7,24.7499,24.59,24.6,42863,0
+EAPR.US,D,20240419,000000,24.62,24.63,24.53,24.61,12851,0
+EAPR.US,D,20240422,000000,24.6417,24.79,24.6302,24.7869,9987,0
+EAPR.US,D,20240423,000000,24.79,24.9,24.79,24.8543,15230,0
+EAPR.US,D,20240424,000000,24.851,24.96,24.84,24.8974,8149,0
+EAPR.US,D,20240425,000000,24.88,24.99,24.82,24.9587,35046,0
+EAPR.US,D,20240426,000000,25.04,25.13,25.03,25.0902,69610,0
+EAPR.US,D,20240429,000000,25.14,25.29,25.14,25.2851,4191,0
+EAPR.US,D,20240430,000000,25.15,25.19,25.02,25.09,17978,0
+EAPR.US,D,20240501,000000,25.12,25.22,25.02,25.0843,18207,0
+EAPR.US,D,20240502,000000,25.28,25.48,25.2,25.42,5528,0
+EAPR.US,D,20240503,000000,25.46,25.61,25.45,25.5617,216542,0
+EAPR.US,D,20240506,000000,25.5836,25.62,25.53,25.5679,56236,0
+EAPR.US,D,20240507,000000,25.57,25.57,25.4701,25.56,13812,0
+EAPR.US,D,20240508,000000,25.3901,25.55,25.3901,25.5101,10090,0
+EAPR.US,D,20240509,000000,25.5146,25.59,25.49,25.5651,11107,0
+EAPR.US,D,20240510,000000,25.7,25.7,25.54,25.5922,8197,0
+EAPR.US,D,20240513,000000,25.76,25.76,25.69,25.69,3615,0
+EAPR.US,D,20240514,000000,25.74,25.81,25.72,25.7535,9190,0
+EAPR.US,D,20240515,000000,25.807,25.95,25.807,25.91,4194,0
+EAPR.US,D,20240516,000000,25.9545,26,25.9,25.9853,10394,0
+EAPR.US,D,20240517,000000,25.96,26.06,25.96,26.0198,4667,0
+EAPR.US,D,20240520,000000,26.01,26.12,25.9353,26.0248,37116,0
+EAPR.US,D,20240521,000000,25.92,25.9583,25.8308,25.88,8200,0
+EAPR.US,D,20240522,000000,25.8545,25.93,25.8545,25.8703,23473,0
+EAPR.US,D,20240523,000000,25.87,25.97,25.7,25.81,25528,0
+EAPR.US,D,20240524,000000,25.8,25.87,25.75,25.8,9278,0
+EAPR.US,D,20240528,000000,25.79,25.86,25.7201,25.7582,15678,0
+EAPR.US,D,20240529,000000,25.53,25.62,25.09,25.5603,4459,0
+EAPR.US,D,20240530,000000,25.42,25.59,25.42,25.5298,3118,0
+EAPR.US,D,20240531,000000,25.385,25.3946,25.29,25.3946,4547,0
+EAPR.US,D,20240603,000000,25.56,25.61,25.49,25.5451,20707,0
+EAPR.US,D,20240604,000000,25.382,25.4,25.32,25.3626,8601,0
+EAPR.US,D,20240605,000000,25.49,25.62,25.4864,25.59,47772,0
+EAPR.US,D,20240606,000000,25.65,25.69,25.62,25.67,4219,0
+EAPR.US,D,20240607,000000,25.61,25.61,25.5002,25.5002,6147,0
+EAPR.US,D,20240610,000000,25.47,25.64,25.47,25.57,3666,0
+EAPR.US,D,20240611,000000,25.5899,25.5899,25.4599,25.5306,3824,0
+EAPR.US,D,20240612,000000,25.79,25.79,25.6675,25.705,4908,0
+EAPR.US,D,20240613,000000,25.67,25.72,25.59,25.66,4038,0
+EAPR.US,D,20240614,000000,25.655,25.72,25.61,25.675,14827,0
+EAPR.US,D,20240617,000000,25.7,25.83,25.7,25.78,13380,0
+EAPR.US,D,20240618,000000,25.79,25.9799,25.78,25.915,6959,0
+EAPR.US,D,20240620,000000,25.96,26.01,25.8201,25.8999,20268,0
+EAPR.US,D,20240621,000000,25.9199,25.9199,25.82,25.8593,3834,0
+EAPR.US,D,20240624,000000,25.9,25.95,25.8599,25.8599,9879,0
+EAPR.US,D,20240625,000000,25.7801,25.84,25.75,25.8117,8504,0
+EAPR.US,D,20240626,000000,25.77,25.83,25.75,25.8054,7223,0
+EAPR.US,D,20240627,000000,25.8,25.8375,25.78,25.8101,3722,0
+EAPR.US,D,20240628,000000,25.93,25.93,25.8,25.855,32156,0
+EAPR.US,D,20240701,000000,25.82,25.92,25.82,25.8793,187356,0
+EAPR.US,D,20240702,000000,25.79,25.97,25.79,25.9304,12781,0
+EAPR.US,D,20240703,000000,26.07,26.125,26.07,26.122,1812,0
+EAPR.US,D,20240705,000000,26.13,26.2184,26.05,26.21,4574,0
+EAPR.US,D,20240708,000000,26.21,26.28,26.18,26.1899,4835,0
+EAPR.US,D,20240709,000000,26.2,26.32,26.2,26.29,43418,0
+EAPR.US,D,20240710,000000,26.3,26.38,26.29,26.31,3733,0
+EAPR.US,D,20240711,000000,26.46,26.48,26.4,26.4506,11205,0
+EAPR.US,D,20240712,000000,26.54,26.54,26.47,26.5049,2611,0
+EAPR.US,D,20240715,000000,26.36,26.43,26.355,26.355,6417,0
+EAPR.US,D,20240716,000000,26.386,26.48,26.3501,26.4686,7140,0
+EAPR.US,D,20240717,000000,26.24,26.24,26.17,26.2177,2461,0
+EAPR.US,D,20240718,000000,26.22,26.22,26.01,26.076,12329,0
+EAPR.US,D,20240719,000000,25.96,25.97,25.9,25.9,8427,0
+EAPR.US,D,20240722,000000,26.04,26.07,26.02,26.0449,3570,0
+EAPR.US,D,20240723,000000,25.89,25.99,25.89,25.9349,6146,0
+EAPR.US,D,20240724,000000,25.82,25.9,25.58,25.715,20714,0
+EAPR.US,D,20240725,000000,25.5709,25.77,25.5709,25.655,2942,0
+EAPR.US,D,20240726,000000,25.78,25.85,25.751,25.8068,2098,0
+EAPR.US,D,20240729,000000,25.68,25.8,25.68,25.765,21548,0
+EAPR.US,D,20240730,000000,25.76,25.76,25.65,25.6748,3501,0
+EAPR.US,D,20240731,000000,25.99,26.1129,25.941,25.9849,17153,0
+EAPR.US,D,20240801,000000,25.94,26,25.7,25.7551,13003,0
+EAPR.US,D,20240802,000000,25.56,25.56,25.46,25.539,3063,0
+EAPR.US,D,20240805,000000,24.65,25.12,24.65,25.095,10493,0
+EAPR.US,D,20240806,000000,24.98,25.28,24.9601,25.1916,9689,0
+EAPR.US,D,20240807,000000,25.44,25.4428,25.2913,25.3061,4248,0
+EAPR.US,D,20240808,000000,25.55,25.615,25.55,25.6115,2262,0
+EAPR.US,D,20240809,000000,25.6595,25.72,25.652,25.71,2359,0
+EAPR.US,D,20240812,000000,25.7455,25.82,25.67,25.7555,5037,0
+EAPR.US,D,20240813,000000,25.845,25.9449,25.81,25.9449,3408,0
+EAPR.US,D,20240814,000000,25.82,25.88,25.79,25.8649,6091,0
+EAPR.US,D,20240815,000000,25.97,26.0549,25.97,26.0549,3713,0
+EAPR.US,D,20240816,000000,26.12,26.2276,26.12,26.2276,6089,0
+EAPR.US,D,20240819,000000,26.44,26.44,26.39,26.3905,4256,0
+EAPR.US,D,20240820,000000,26.245,26.285,26.2,26.2354,7620,0
+EAPR.US,D,20240821,000000,26.315,26.348,26.29,26.3438,8282,0
+EAPR.US,D,20240822,000000,26.1739,26.1739,26.1,26.1353,12841,0
+EAPR.US,D,20240823,000000,26.24,26.43,26.24,26.3844,11552,0
+EAPR.US,D,20240826,000000,26.3,26.3,26.23,26.2702,1208,0
+EAPR.US,D,20240827,000000,26.2955,26.2955,26.2955,26.2955,257,0
+EAPR.US,D,20240828,000000,26.1825,26.1937,26.16,26.1937,1311,0
+EAPR.US,D,20240829,000000,26.23,26.2899,26.17,26.17,4707,0
+EAPR.US,D,20240830,000000,26.32,26.32,26.14,26.2399,10526,0
+EAPR.US,D,20240903,000000,25.98,26.03,25.87,25.88,3425,0
+EAPR.US,D,20240904,000000,25.9047,25.9517,25.86,25.91,6600,0
+EAPR.US,D,20240905,000000,25.95,25.95,25.8811,25.9297,5294,0
+EAPR.US,D,20240906,000000,25.76,25.78,25.6,25.618,4236,0
+EAPR.US,D,20240909,000000,25.7721,25.7799,25.69,25.75,3391,0
+EAPR.US,D,20240910,000000,25.64,25.73,25.55,25.7151,6086,0
+EAPR.US,D,20240911,000000,25.6897,25.8002,25.6897,25.8002,4150,0
+EAPR.US,D,20240912,000000,25.8899,25.9257,25.8899,25.9257,1352,0
+EAPR.US,D,20240913,000000,25.97,26.0791,25.97,26.0449,3567,0
+EAPR.US,D,20240916,000000,26.0522,26.1051,26.03,26.1051,5919,0
+EAPR.US,D,20240917,000000,26.14,26.24,26.07,26.1209,4028,0
+EAPR.US,D,20240918,000000,26.0508,26.205,26.0508,26.0887,2057,0
+EAPR.US,D,20240919,000000,26.26,26.43,26.26,26.4251,10459,0
+EAPR.US,D,20240920,000000,26.395,26.42,26.38,26.4103,2490,0
+EAPR.US,D,20240923,000000,26.5,26.559,26.5,26.5241,10825,0
+EAPR.US,D,20240924,000000,26.88,26.9971,26.88,26.9971,4698,0
+EAPR.US,D,20240925,000000,26.84,26.84,26.76,26.7785,10321,0
+EAPR.US,D,20240926,000000,27.15,27.2399,27.11,27.13,12435,0
+EAPR.US,D,20240927,000000,27.17,27.24,27.15,27.1952,120244,0
+EAPR.US,D,20240930,000000,27.07,27.11,26.94,26.9997,2495,0
+EAPR.US,D,20241001,000000,27.02,27.0469,26.924,27.0469,30771,0
+EAPR.US,D,20241002,000000,27.2203,27.29,27.16,27.2835,46040,0
+EAPR.US,D,20241003,000000,27.11,27.14,27.11,27.14,257,0
+EAPR.US,D,20241004,000000,27.22,27.25,27.1607,27.215,5772,0
+EAPR.US,D,20241007,000000,27.29,27.35,27.23,27.3277,11903,0
+EAPR.US,D,20241008,000000,27.01,27.07,26.94,27.0693,14947,0
+EAPR.US,D,20241009,000000,26.955,27.0127,26.95,27.0127,1087,0
+EAPR.US,D,20241010,000000,26.92,27.0599,26.92,27.0599,6828,0
+EAPR.US,D,20241011,000000,27.057,27.1522,27.057,27.1522,1346,0
+EAPR.US,D,20241014,000000,27.1,27.155,27.1,27.11,6058,0
+EAPR.US,D,20241015,000000,26.96,26.96,26.78,26.78,2585,0
+EAPR.US,D,20241016,000000,26.86,27.02,26.86,26.9701,2542,0
+EAPR.US,D,20241017,000000,26.87,26.99,26.87,26.9549,4973,0
+EAPR.US,D,20241018,000000,27.15,27.15,27.07,27.1001,5939,0
+EAPR.US,D,20241021,000000,24.48,27.0003,24.48,27.0003,7215,0
+EAPR.US,D,20241022,000000,26.97,27.03,26.97,27.015,4525,0
+EAPR.US,D,20241023,000000,26.89,26.9508,26.8412,26.9051,1151,0
+EAPR.US,D,20241024,000000,26.86,26.89,26.8,26.8751,1701,0
+EAPR.US,D,20241025,000000,26.89,26.89,26.82,26.8601,1672,0
+EAPR.US,D,20241028,000000,26.8959,26.93,26.89,26.925,3118,0
+EAPR.US,D,20241029,000000,26.9899,26.9899,26.82,26.83,70499,0
+EAPR.US,D,20241030,000000,26.69,26.78,26.69,26.7172,3768,0
+EAPR.US,D,20241031,000000,26.6,26.6335,26.52,26.6335,5721,0
+EAPR.US,D,20241101,000000,26.69,26.745,26.64,26.64,13594,0
+EAPR.US,D,20241104,000000,26.76,26.83,26.72,26.7473,21429,0
+EAPR.US,D,20241105,000000,26.87,26.9379,26.83,26.83,23885,0
+EAPR.US,D,20241106,000000,26.7,26.8184,26.7,26.7785,40101,0
+EAPR.US,D,20241107,000000,27.09,27.1273,27.0608,27.1273,2142,0
+EAPR.US,D,20241108,000000,26.81,26.81,26.7205,26.7508,1907,0
+EAPR.US,D,20241111,000000,26.635,26.67,26.57,26.6178,7352,0
+EAPR.US,D,20241112,000000,26.3199,26.3294,26.2793,26.3294,575,0
+EAPR.US,D,20241113,000000,26.2913,26.2913,26.16,26.2165,6146,0
+EAPR.US,D,20241115,000000,26.08,26.11,26.02,26.095,12910,0
+EAPR.US,D,20241118,000000,26.14,26.2509,26.11,26.2509,3407,0
+EAPR.US,D,20241119,000000,26.181,26.2707,26.181,26.2707,4426,0
+EAPR.US,D,20241120,000000,26.2,26.2395,26.13,26.2214,8142,0
+EAPR.US,D,20241121,000000,26.1,26.23,26.08,26.19,8079,0
+EAPR.US,D,20241122,000000,26.1,26.1804,26.091,26.1804,3068,0
+EAPR.US,D,20241125,000000,26.161,26.2252,26.161,26.2193,1130,0
+EAPR.US,D,20241126,000000,26.08,26.135,26.08,26.1247,3129,0
+EAPR.US,D,20241127,000000,26.15,26.19,26.11,26.1352,2623,0
+EAPR.US,D,20241129,000000,26.135,26.1622,26.135,26.1622,201,0
+EAPR.US,D,20241202,000000,26.14,26.2479,26.11,26.2389,6225,0
+EAPR.US,D,20241203,000000,26.07,26.2993,26.07,26.2687,1129,0
+EAPR.US,D,20241204,000000,26.27,26.34,26.24,26.315,28362,0
+EAPR.US,D,20241205,000000,26.42,26.46,26.34,26.4197,13967,0
+EAPR.US,D,20241206,000000,26.43,26.43,26.37,26.3903,5013,0
+EAPR.US,D,20241209,000000,26.83,26.8785,26.74,26.75,7120,0
+EAPR.US,D,20241210,000000,26.5209,26.5209,26.43,26.4699,19865,0
+EAPR.US,D,20241211,000000,26.4847,26.5899,26.459,26.51,2894,0
+EAPR.US,D,20241212,000000,26.4886,26.4886,26.4,26.4518,6937,0
+EAPR.US,D,20241213,000000,26.46,26.494,26.4,26.4896,1924,0
+EAPR.US,D,20241216,000000,26.3501,26.405,26.33,26.33,14712,0
+EAPR.US,D,20241217,000000,26.32,26.4,26.28,26.3867,3201,0
+EAPR.US,D,20241218,000000,26.33,26.43,25.91,25.91,17043,0
+EAPR.US,D,20241219,000000,26.091,26.091,26.031,26.0541,2085,0
+EAPR.US,D,20241220,000000,25.98,26.17,25.95,26.1049,34849,0
+EAPR.US,D,20241223,000000,26.08,26.23,26.08,26.2063,4482,0
+EAPR.US,D,20241224,000000,26.2,26.2347,26.15,26.2309,4238,0
+EAPR.US,D,20241226,000000,26.14,26.2,26.14,26.1698,1714,0
+EAPR.US,D,20241227,000000,26.0496,26.1,25.99,26.0763,5459,0
+EAPR.US,D,20241230,000000,25.905,25.9751,25.88,25.9346,4246,0
+EAPR.US,D,20241231,000000,25.88,25.88,25.83,25.8704,9642,0
+EAPR.US,D,20250102,000000,25.93,25.94,25.781,25.8262,2073,0
+EAPR.US,D,20250103,000000,25.99,25.99,25.89,25.95,10808,0
+EAPR.US,D,20250106,000000,26.18,26.22,26.01,26.025,8803,0
+EAPR.US,D,20250107,000000,26.05,26.05,25.8701,25.9078,13190,0
+EAPR.US,D,20250108,000000,25.7793,25.81,25.75,25.78,2818,0
+EAPR.US,D,20250110,000000,25.5472,25.5472,25.475,25.525,14504,0
+EAPR.US,D,20250113,000000,25.37,25.44,25.35,25.402,30010,0
+EAPR.US,D,20250114,000000,25.6,25.6,25.33,25.5999,8894,0
+EAPR.US,D,20250115,000000,25.72,25.84,25.72,25.8201,12609,0
+EAPR.US,D,20250116,000000,25.85,25.85,25.7601,25.8124,1829,0
+EAPR.US,D,20250117,000000,25.951,25.99,25.9001,25.95,3431,0
+EAPR.US,D,20250121,000000,26,26.16,26,26.08,9368,0
+EAPR.US,D,20250122,000000,26.17,26.1899,26.08,26.09,8288,0
+EAPR.US,D,20250123,000000,26.06,26.2,26.02,26.1647,8726,0
+EAPR.US,D,20250124,000000,26.23,26.31,26.2,26.26,7518,0
+EAPR.US,D,20250127,000000,26,26.04,25.88,25.91,17244,0
+EAPR.US,D,20250128,000000,25.87,26.03,25.84,26.03,3951,0
+EAPR.US,D,20250129,000000,26.1,26.16,26.06,26.0814,2709,0
+EAPR.US,D,20250130,000000,26.32,26.4495,26.32,26.4234,3483,0
+EAPR.US,D,20250131,000000,26.3799,26.4637,26.1724,26.1724,613,0
+EAPR.US,D,20250203,000000,25.95,26.14,25.93,26.075,10924,0
+EAPR.US,D,20250204,000000,26.3,26.47,26.3,26.4291,15431,0
+EAPR.US,D,20250205,000000,26.33,26.3771,26.31,26.3624,6875,0
+EAPR.US,D,20250206,000000,26.36,26.3993,26.35,26.3993,2860,0
+EAPR.US,D,20250207,000000,26.63,26.63,26.4,26.4253,8755,0
+EAPR.US,D,20250210,000000,26.63,26.6495,26.59,26.64,2772,0
+EAPR.US,D,20250211,000000,26.58,26.59,26.54,26.5656,739,0
+EAPR.US,D,20250212,000000,26.57,26.779,26.57,26.7385,5704,0
+EAPR.US,D,20250213,000000,26.66,26.84,26.66,26.82,8067,0
+EAPR.US,D,20250214,000000,26.97,27.0498,26.96,27.0498,8234,0
+EAPR.US,D,20250218,000000,27.14,27.1966,27.13,27.1966,6771,0
+EAPR.US,D,20250219,000000,27.07,27.1988,27.07,27.1548,3108,0
+EAPR.US,D,20250220,000000,27.36,27.4099,27.28,27.385,2181,0
+EAPR.US,D,20250221,000000,27.47,27.47,27.2401,27.2564,928,0
+EAPR.US,D,20250224,000000,27.0808,27.0808,26.93,26.9899,3846,0
+EAPR.US,D,20250225,000000,26.995,26.995,26.84,26.9669,7845,0
+EAPR.US,D,20250226,000000,27.16,27.28,27.1,27.1944,5183,0
+EAPR.US,D,20250227,000000,26.95,26.95,26.71,26.7347,1434,0
+EAPR.US,D,20250228,000000,26.335,26.43,26.24,26.4138,4055,0
+EAPR.US,D,20250303,000000,26.46,26.58,26.17,26.2015,9663,0
+EAPR.US,D,20250304,000000,26.28,26.61,26.15,26.4,9534,0
+EAPR.US,D,20250305,000000,26.79,27.12,26.79,27.05,6739,0
+EAPR.US,D,20250306,000000,27.11,27.1275,26.926,26.9549,2491,0
+EAPR.US,D,20250307,000000,27.02,27.0663,26.99,27.0663,4932,0
+EAPR.US,D,20250310,000000,26.61,26.665,26.3401,26.486,2762,0
+EAPR.US,D,20250311,000000,26.6,26.7399,26.51,26.6924,6770,0
+EAPR.US,D,20250312,000000,26.67,26.8166,26.67,26.7942,3559,0
+EAPR.US,D,20250313,000000,26.581,26.6911,26.58,26.68,5067,0
+EAPR.US,D,20250314,000000,27.02,27.1459,26.9,27.1459,1874,0
+EAPR.US,D,20250317,000000,27.36,27.61,27.36,27.5261,21806,0
+EAPR.US,D,20250318,000000,27.4599,27.4999,27.39,27.4291,5139,0
+EAPR.US,D,20250319,000000,27.4682,27.5041,27.35,27.5041,5248,0
+EAPR.US,D,20250320,000000,27.233,27.27,27.16,27.2393,21139,0
+EAPR.US,D,20250321,000000,27.07,27.14,27.01,27.0845,3215,0
+EAPR.US,D,20250324,000000,27.205,27.24,27.14,27.2051,3472,0
+EAPR.US,D,20250325,000000,27.26,27.26,27.081,27.1431,856,0
+EAPR.US,D,20250326,000000,27.09,27.09,26.88,27.01,1898,0
+EAPR.US,D,20250327,000000,27,27.22,27,27.1045,14936,0
+EAPR.US,D,20250328,000000,26.84,26.84,26.5906,26.5906,1421,0
+EAPR.US,D,20250331,000000,26.4,26.56,26.32,26.5378,38737,0
+EAPR.US,D,20250401,000000,26.5,26.5947,26.4,26.54,117044,0
+EAPR.US,D,20250402,000000,26.54,26.66,26.4989,26.5656,28180,0
+EAPR.US,D,20250403,000000,26.4099,26.4099,26.26,26.31,24704,0
+EAPR.US,D,20250404,000000,25.64,25.64,25.4858,25.4858,19551,0
+EAPR.US,D,20250407,000000,24.86,25.81,24.7501,24.8685,13693,0
+EAPR.US,D,20250408,000000,25.11,25.2899,24.58,24.7088,78982,0
+EAPR.US,D,20250409,000000,24.73,25.74,24.625,25.6631,42975,0
+EAPR.US,D,20250410,000000,25.49,25.53,25.1452,25.3138,18785,0
+EAPR.US,D,20250411,000000,25.6665,25.78,25.575,25.7401,5453,0
+EAPR.US,D,20250414,000000,25.8876,26,25.7816,25.9171,11012,0
+EAPR.US,D,20250415,000000,26.03,26.04,25.76,25.9196,9620,0
+EAPR.US,D,20250416,000000,25.91,25.94,25.694254,25.7599,6869,0
+EAPR.US,D,20250417,000000,25.8492,25.9982,25.81,25.8573,6607,0
+EAPR.US,D,20250421,000000,25.8401,25.92,25.75,25.8544,436485,0
+EAPR.US,D,20250422,000000,26.035,26.1899,25.93,26.0764,14844,0
+EAPR.US,D,20250423,000000,26.2,26.42,26.2,26.2591,6064,0
+EAPR.US,D,20250424,000000,26.3899,26.49,26.3261,26.4149,10750,0
+EAPR.US,D,20250425,000000,26.4,26.49,26.3205,26.4196,9725,0
+EAPR.US,D,20250428,000000,26.4899,26.49,26.35,26.4247,16263,0
+EAPR.US,D,20250429,000000,26.5,26.529,26.4117,26.47,6207,0
+EAPR.US,D,20250430,000000,26.43,26.56,26.4111,26.56,18789,0
+EAPR.US,D,20250501,000000,26.5999,26.61,26.52,26.54,27037,0
+EAPR.US,D,20250502,000000,26.84,26.9099,26.8,26.8512,6083,0
+EAPR.US,D,20250505,000000,27.0299,27.06,26.968,26.99,8535,0
+EAPR.US,D,20250506,000000,26.8372,26.95,26.83,26.93,40086,0
+EAPR.US,D,20250507,000000,26.77,26.79,26.64,26.7388,69357,0
+EAPR.US,D,20250508,000000,26.76,26.78,26.7398,26.7413,6067,0
+EAPR.US,D,20250509,000000,26.8,26.88,26.76,26.76,51967,0
+EAPR.US,D,20250512,000000,27.12,27.14,27.001,27.1014,15862,0
+EAPR.US,D,20250513,000000,27.11,27.2699,27.06,27.185,20565,0
+EAPR.US,D,20250514,000000,27.32,27.34,27.22,27.31,23934,0
+EAPR.US,D,20250515,000000,27.1601,27.26,27.1601,27.245,2717,0
+EAPR.US,D,20250516,000000,27.231008,27.25,27.191,27.2449,1689,0
+EAPR.US,D,20250519,000000,27.24,27.3,27.2015,27.24,8305,0
+EAPR.US,D,20250520,000000,27.22,27.28,27.18,27.2599,4467,0
+EAPR.US,D,20250521,000000,27.38,27.38,27.2101,27.28,10859,0
+EAPR.US,D,20250522,000000,27.25,27.2699,27.1301,27.2343,10777,0
+EAPR.US,D,20250523,000000,27.26,27.31,27.21,27.3,6963,0
+EAPR.US,D,20250527,000000,27.269,27.27,27.234,27.2352,4216,0
+EAPR.US,D,20250528,000000,27.185,27.2099,27.1308,27.1512,16845,0
+EAPR.US,D,20250529,000000,27.26,27.269,27.1706,27.21,3455,0
+EAPR.US,D,20250530,000000,27.001,27.08,26.96,27.0608,8238,0
+EAPR.US,D,20250602,000000,27.09,27.1594,27.02,27.125,35325,0
+EAPR.US,D,20250603,000000,27.135,27.23,27.1,27.1,8174,0
+EAPR.US,D,20250604,000000,27.36,27.3799,27.32,27.3657,4177,0
+EAPR.US,D,20250605,000000,27.361,27.48,27.3401,27.4052,1932,0
+EAPR.US,D,20250606,000000,27.7099,27.7099,27.36,27.4814,7878,0
+EAPR.US,D,20250609,000000,27.6035,27.61,27.42,27.5348,102636,0
+EAPR.US,D,20250610,000000,27.66,27.66,27.45,27.6349,40559,0
+EAPR.US,D,20250611,000000,27.67,27.74,27.645,27.65,13121,0
+EAPR.US,D,20250612,000000,27.67,27.7899,27.67,27.7315,5533,0
+EAPR.US,D,20250613,000000,27.4901,27.577,27.46,27.46,2463,0
+EAPR.US,D,20250616,000000,27.67,27.769,27.5414,27.64,2286,0
+EAPR.US,D,20250617,000000,27.58,27.58,27.461,27.5063,5654,0
+EAPR.US,D,20250618,000000,27.5371,27.5755,27.43,27.4998,2253,0
+EAPR.US,D,20250620,000000,27.46,27.4999,27.4,27.4057,3915,0
+EAPR.US,D,20250623,000000,27.45,27.5428,27.45,27.5,4259,0
+EAPR.US,D,20250624,000000,27.8,27.9399,27.8,27.88,5365,0
+EAPR.US,D,20250625,000000,27.8231,27.9599,27.8231,27.859,3314,0
+EAPR.US,D,20250626,000000,27.93,28.0499,27.93,27.9867,4287,0
+EAPR.US,D,20250627,000000,27.9521,27.9521,27.89,27.9249,2860,0
+EAPR.US,D,20250630,000000,27.85,28.0299,27.84,27.979,57224,0
+EAPR.US,D,20250701,000000,27.96,28.06,27.94,28.0197,14480,0
+EAPR.US,D,20250702,000000,27.95,28.09,27.95,28.0598,5075,0
+EAPR.US,D,20250703,000000,28.07,28.15,28.07,28.0971,6587,0
+EAPR.US,D,20250707,000000,27.97,27.98,27.89,27.9435,2756,0
+EAPR.US,D,20250708,000000,27.96,28.0599,27.96,28.025,2008,0
+EAPR.US,D,20250709,000000,28.025,28.059,27.99,28.01,1898,0
+EAPR.US,D,20250710,000000,27.97,28.09,27.97,28.0383,3321,0
+EAPR.US,D,20250711,000000,28,28.0799,27.98,28.0197,5555,0
+EAPR.US,D,20250714,000000,28,28.0699,27.99,28.029,4405,0
+EAPR.US,D,20250715,000000,28.07,28.1599,28.06,28.1458,3418,0
+EAPR.US,D,20250716,000000,28.19,28.2199,28.02,28.1794,40461,0
+EAPR.US,D,20250717,000000,28.14,28.31,28.14,28.2885,8236,0
+EAPR.US,D,20250718,000000,28.3599,28.3599,28.18,28.2361,7811,0
+EAPR.US,D,20250721,000000,28.32,28.38,28.27,28.3149,2326,0
+EAPR.US,D,20250722,000000,28.19,28.34,28.19,28.294,6728,0
+EAPR.US,D,20250723,000000,28.33,28.4699,28.2401,28.4148,3317,0
+EAPR.US,D,20250724,000000,28.2101,28.405,28.2101,28.3767,2549,0
+EAPR.US,D,20250725,000000,28.26,28.35,28.26,28.3349,5945,0
+EAPR.US,D,20250728,000000,28.22,28.255,28.2116,28.2484,3527,0
+EAPR.US,D,20250729,000000,28.25,28.33,28.21,28.2594,8670,0
+EAPR.US,D,20250730,000000,28.25,28.27,28.1745,28.1745,2845,0
+EAPR.US,D,20250731,000000,28.12,28.1499,28.11,28.1302,4591,0
+EAPR.US,D,20250801,000000,28.03,28.06,27.8801,28.0122,5529,0
+EAPR.US,D,20250804,000000,28.14,28.22,28.1301,28.1755,7398,0
+EAPR.US,D,20250805,000000,28.24,28.3099,28.1501,28.2441,4310,0
+EAPR.US,D,20250806,000000,28.26,28.3199,28.2,28.2953,4649,0
+EAPR.US,D,20250807,000000,28.42,28.42,28.34,28.3831,1643,0
+EAPR.US,D,20250808,000000,28.44,28.44,28.351,28.388,1689,0
+EAPR.US,D,20250811,000000,28.361,28.47,28.3201,28.348,10532,0
+EAPR.US,D,20250812,000000,28.46,28.559,28.38,28.5178,3735,0
+EAPR.US,D,20250813,000000,28.65,28.68,28.59,28.59,2009,0
+EAPR.US,D,20250814,000000,28.5,28.5088,28.49,28.5088,2392,0
+EAPR.US,D,20250815,000000,28.53,28.5383,28.53,28.5383,1084,0
+EAPR.US,D,20250818,000000,28.56,28.66,28.56,28.6142,4113,0
+EAPR.US,D,20250819,000000,28.5315,28.6,28.4801,28.5248,2865,0
+EAPR.US,D,20250820,000000,28.49,28.5383,28.4401,28.4988,2579,0
+EAPR.US,D,20250821,000000,28.485,28.51,28.42,28.48,7018,0
+EAPR.US,D,20250822,000000,28.6626,28.7451,28.6401,28.7039,5787,0
+EAPR.US,D,20250825,000000,28.6701,28.7087,28.6401,28.66,3647,0
+EAPR.US,D,20250826,000000,28.665,28.7199,28.59,28.6285,2716,0
+EAPR.US,D,20250827,000000,28.508,28.6099,28.48,28.575,14975,0
+EAPR.US,D,20250828,000000,28.55,28.6568,28.55,28.6181,2508,0
+EAPR.US,D,20250829,000000,28.5,28.55,28.5,28.5496,2222,0
+EAPR.US,D,20250902,000000,28.48,28.57,28.46,28.5425,27955,0
+EAPR.US,D,20250903,000000,28.63,28.65,28.53,28.5941,10160,0
+EAPR.US,D,20250904,000000,28.58,28.58,28.51,28.5754,7702,0
+EAPR.US,D,20250905,000000,28.7,28.7163,28.6629,28.7074,2156,0
+EAPR.US,D,20250908,000000,28.74,28.84,28.7211,28.84,3160,0
+EAPR.US,D,20250909,000000,28.84,28.9179,28.82,28.8589,39167,0
+EAPR.US,D,20250910,000000,28.9,28.95,28.88,28.9179,3552,0
+EAPR.US,D,20250911,000000,28.98,29.08,28.98,29.0234,10598,0
+EAPR.US,D,20250912,000000,29.012148,29.07,28.9942,28.9942,1279,0
+EAPR.US,D,20250915,000000,29.0241,29.2562,29.0201,29.0975,6330,0
+EAPR.US,D,20250916,000000,29.06,29.0739,28.975,29.0739,23806,0
+EAPR.US,D,20250917,000000,29.08,29.1599,29.0401,29.108,6046,0
+EAPR.US,D,20250918,000000,29.05,29.14,29.0301,29.0645,5878,0
+EAPR.US,D,20250919,000000,29.1,29.1,29.021,29.0834,5434,0
+EAPR.US,D,20250922,000000,29.14,29.1474,29.06,29.1147,3837,0
+EAPR.US,D,20250923,000000,29.18,29.18,29.07,29.1039,970,0
+EAPR.US,D,20250924,000000,29.16,29.17,29.0603,29.0949,3294,0
+EAPR.US,D,20250925,000000,29.0662,29.13,29.01,29.0649,2373,0
+EAPR.US,D,20250926,000000,29,29.1096,28.92,29.0551,12022,0
+EAPR.US,D,20250929,000000,29.11,29.195,29.0917,29.1737,14349,0
+EAPR.US,D,20250930,000000,29.11,29.19,29.08,29.155,50360,0
+EAPR.US,D,20251001,000000,29.2645,29.2645,29.17,29.23,5507,0
+EAPR.US,D,20251002,000000,29.29,29.29,29.1824,29.235,3406,0
+EAPR.US,D,20251003,000000,29.22,29.32,29.22,29.3,2166,0
+EAPR.US,D,20251006,000000,29.2746,29.34,29.2746,29.2884,3522,0
+EAPR.US,D,20251007,000000,29.3258,29.3258,29.19,29.2347,11006,0
+EAPR.US,D,20251008,000000,29.22,29.2991,29.21,29.2582,6773,0
+EAPR.US,D,20251009,000000,29.258,29.258,29.16,29.2084,16429,0
+EAPR.US,D,20251010,000000,29.24,29.24,28.85,28.9141,2669,0
+EAPR.US,D,20251013,000000,29.075,29.1499,29.021,29.0945,2909,0
+EAPR.US,D,20251014,000000,28.921,29.0876,28.921,29.0198,3065,0
+EAPR.US,D,20251015,000000,29.165,29.2,29.1343,29.1343,2264,0
+EAPR.US,D,20251016,000000,29.14,29.25,29.1,29.1382,2772,0
+EAPR.US,D,20251017,000000,29.15,29.1834,29.09,29.1478,7674,0
+EAPR.US,D,20251020,000000,29.22,29.3215,29.22,29.3087,2003,0
+EAPR.US,D,20251021,000000,29.22,29.305,29.22,29.2811,12173,0
+EAPR.US,D,20251022,000000,29.25,29.27,29.23,29.23,2305,0
+EAPR.US,D,20251023,000000,29.36,29.37,29.27,29.3236,2457,0
+EAPR.US,D,20251024,000000,29.42,29.42,29.33,29.3507,14256,0
+EAPR.US,D,20251027,000000,29.45,29.4699,29.33,29.4182,45396,0
+EAPR.US,D,20251028,000000,29.35,29.44,29.35,29.4089,5261,0
+EAPR.US,D,20251029,000000,29.48,29.48,29.37,29.3902,2131,0
+EAPR.US,D,20251030,000000,29.4,29.4,29.32,29.3798,1411,0
+EAPR.US,D,20251031,000000,29.3112,29.38,29.31,29.3599,2737,0
+EAPR.US,D,20251103,000000,29.44,29.45,29.34,29.3999,13338,0
+EAPR.US,D,20251104,000000,29.38,29.38,29.28,29.3263,3433,0
+EAPR.US,D,20251105,000000,29.31,29.3999,29.3001,29.35,4125,0
+EAPR.US,D,20251106,000000,29.3504,29.37,29.26,29.3199,5500,0
+EAPR.US,D,20251107,000000,29.25,29.34,29.181,29.3049,9056,0
+EAPR.US,D,20251110,000000,29.4599,29.47,29.37,29.4199,2249,0
+EAPR.US,D,20251111,000000,29.43,29.45,29.35,29.4237,3012,0
+EAPR.US,D,20251112,000000,29.44,29.4988,29.38,29.4332,4739,0
+EAPR.US,D,20251113,000000,29.4004,29.404,29.33,29.3489,3109,0
+EAPR.US,D,20251114,000000,29.2795,29.45,29.2795,29.3788,7253,0
+EAPR.US,D,20251117,000000,29.305,29.3448,29.17,29.2786,2412,0
+EAPR.US,D,20251118,000000,29.3099,29.315,29.2178,29.2769,9419,0
+EAPR.US,D,20251119,000000,29.28,29.33,29.2152,29.2647,3728,0
+EAPR.US,D,20251120,000000,29.35,29.35,29.11,29.1342,2940,0
+EAPR.US,D,20251121,000000,29.09,29.2051,29.09,29.2051,1849,0
+EAPR.US,D,20251124,000000,29.29,29.319,29.22,29.2847,9549,0
+EAPR.US,D,20251125,000000,29.25,29.3391,29.07,29.3391,3774,0
+EAPR.US,D,20251126,000000,29.43,29.43,29.37,29.4086,1238,0
+EAPR.US,D,20251128,000000,29.5,29.5,29.43,29.4498,797,0
+EAPR.US,D,20251201,000000,29.4577,29.5,29.39,29.4639,1745,0
+EAPR.US,D,20251202,000000,29.43,29.52,29.42,29.4833,2828,0
+EAPR.US,D,20251203,000000,29.52,29.52,29.44,29.4724,1539,0
+EAPR.US,D,20251204,000000,29.49,29.5485,29.47,29.5485,1481,0
+EAPR.US,D,20251205,000000,29.61,29.6338,29.52,29.52,3861,0
+EAPR.US,D,20251208,000000,29.55,29.65,29.52,29.53,4157,0
+EAPR.US,D,20251209,000000,29.6,29.6,29.53,29.53,6482,0
+EAPR.US,D,20251210,000000,29.6399,29.68,29.23,29.68,5915,0
+EAPR.US,D,20251211,000000,29.58,29.67,29.58,29.6301,4450,0
+EAPR.US,D,20251212,000000,29.6457,29.68,29.511,29.53,3952,0
+EAPR.US,D,20251215,000000,29.58,29.6092,29.51,29.5335,3791,0
+EAPR.US,D,20251216,000000,29.525,29.525,29.3601,29.49,4171,0
+EAPR.US,D,20251217,000000,29.5,29.56,29.45,29.51,5445,0
+EAPR.US,D,20251218,000000,29.56,29.5999,29.511,29.52,3713,0
+EAPR.US,D,20251219,000000,29.6654,29.69,29.581,29.6438,2348,0
+EAPR.US,D,20251222,000000,29.665,29.7,29.64,29.6788,1333,0
+EAPR.US,D,20251223,000000,29.69,29.74,29.69,29.699,1073,0
+EAPR.US,D,20251224,000000,29.74,29.74,29.7,29.7024,1375,0
+EAPR.US,D,20251226,000000,29.745,29.77,29.745,29.7645,2145,0
+EAPR.US,D,20251229,000000,29.75,29.81,29.7,29.74,4895,0
+EAPR.US,D,20251230,000000,29.75,29.7532,29.72,29.74,3511,0
+EAPR.US,D,20251231,000000,29.72,29.79,29.63,29.7,131470,0
+EAPR.US,D,20260102,000000,29.831,29.8479,29.775,29.78,2871,0
+EAPR.US,D,20260105,000000,29.81,29.8549,29.8,29.8,10667,0
+EAPR.US,D,20260106,000000,29.8666,29.9,29.82,29.82,4482,0
+EAPR.US,D,20260107,000000,29.81,29.875,29.7908,29.875,839,0
+EAPR.US,D,20260108,000000,29.912,29.912,29.82,29.8637,1261,0
+EAPR.US,D,20260109,000000,29.84,30.03,29.83,29.893,4090,0
+EAPR.US,D,20260112,000000,29.88,29.914,29.68,29.9076,4892,0
+EAPR.US,D,20260113,000000,29.8808,29.95,29.851,29.8933,2605,0
+EAPR.US,D,20260114,000000,29.85,29.97,29.84,29.8635,4047,0
+EAPR.US,D,20260115,000000,29.92,29.92,29.81,29.8364,6162,0
+EAPR.US,D,20260116,000000,29.8864,29.95,29.85,29.919,3776,0
+EAPR.US,D,20260120,000000,29.915,29.915,29.84,29.8986,16670,0
+EAPR.US,D,20260121,000000,29.89,29.99,29.86,29.929,5318,0
+EAPR.US,D,20260122,000000,29.9,29.999,29.81,29.944,3015,0
+EAPR.US,D,20260123,000000,29.92,30.01,29.91,29.9643,1696,0
+EAPR.US,D,20260126,000000,29.91,29.9802,29.91,29.9634,1251,0
+EAPR.US,D,20260127,000000,29.92,30.02,29.92,29.9689,2028,0
+EAPR.US,D,20260128,000000,29.94,30.01,29.91,29.9584,2393,0
+EAPR.US,D,20260129,000000,29.9201,30.01,29.9201,29.9691,1329,0
+EAPR.US,D,20260130,000000,29.94,30.03,29.92,29.9642,6752,0
+EAPR.US,D,20260202,000000,30.03,30.03,29.92,29.974,1969,0
+EAPR.US,D,20260203,000000,29.95,30.02,29.93,29.9798,3029,0
+EAPR.US,D,20260204,000000,29.95,29.9589,29.95,29.9589,784,0
+EAPR.US,D,20260205,000000,30.02,30.02,29.9623,29.9623,1515,0
+EAPR.US,D,20260206,000000,29.94,30.06,29.94,30.0034,7511,0
+EAPR.US,D,20260209,000000,30.025,30.05,29.96,30.0237,5458,0
+EAPR.US,D,20260210,000000,30.035,30.08,29.98,29.9988,2661,0
+EAPR.US,D,20260211,000000,30.027,30.08,29.99,30.038,2191,0
+EAPR.US,D,20260212,000000,29.99,30.05,29.86,30.0191,3466,0
+EAPR.US,D,20260213,000000,29.97,30.09,29.97,30.0332,3288,0
+EAPR.US,D,20260217,000000,29.98,30.09,29.98,30.0499,13242,0
+EAPR.US,D,20260218,000000,30.055,30.0657,30,30,3069,0

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

@@ -0,0 +1,474 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFLV.US,D,20240227,000000,20.1735,20.1946,20.17,20.1946,3622,0
+FFLV.US,D,20240228,000000,20.1215,20.15,20.11,20.12,5524,0
+FFLV.US,D,20240229,000000,20.16,20.21,20.12,20.21,2962,0
+FFLV.US,D,20240301,000000,20.2,20.25,20.2,20.25,4033,0
+FFLV.US,D,20240304,000000,20.29,20.3299,20.26,20.26,6886,0
+FFLV.US,D,20240305,000000,20.33,20.33,20.22,20.25,3032,0
+FFLV.US,D,20240306,000000,20.39,20.4428,20.38,20.4,1634,0
+FFLV.US,D,20240307,000000,20.57,20.57,20.51,20.5487,1047,0
+FFLV.US,D,20240308,000000,20.61,20.6193,20.52,20.52,2273,0
+FFLV.US,D,20240311,000000,20.57,20.585,20.57,20.58,1668,0
+FFLV.US,D,20240312,000000,20.57,20.65,20.56,20.65,1748,0
+FFLV.US,D,20240313,000000,20.775,20.78,20.7339,20.7339,1006,0
+FFLV.US,D,20240314,000000,20.55,20.58,20.5,20.58,1995,0
+FFLV.US,D,20240315,000000,20.5548,20.575,20.5525,20.5525,338,0
+FFLV.US,D,20240318,000000,20.585,20.62,20.585,20.585,367,0
+FFLV.US,D,20240319,000000,20.62,20.6939,20.62,20.6939,3134,0
+FFLV.US,D,20240320,000000,20.7129,20.86,20.69,20.8483,5977,0
+FFLV.US,D,20240321,000000,20.97,21.0134,20.97,21.0134,672,0
+FFLV.US,D,20240322,000000,21.06,21.06,20.92,20.9308,1999,0
+FFLV.US,D,20240325,000000,20.8,20.9885,20.8,20.95,6899,0
+FFLV.US,D,20240326,000000,21.04,21.04,20.96,20.9624,3168,0
+FFLV.US,D,20240327,000000,21.14,21.2161,21.0833,21.2161,2158,0
+FFLV.US,D,20240328,000000,21.28,21.3502,21.28,21.3502,2497,0
+FFLV.US,D,20240401,000000,21.4,21.4,21.19,21.2331,7058,0
+FFLV.US,D,20240402,000000,21.0191,21.0576,20.985,21.0576,1265,0
+FFLV.US,D,20240403,000000,21.08,21.09,21.0619,21.0619,1734,0
+FFLV.US,D,20240404,000000,21.1602,21.2099,20.88,20.8932,5773,0
+FFLV.US,D,20240405,000000,20.91,21.0318,20.91,21.0318,849,0
+FFLV.US,D,20240408,000000,21.06,21.08,21.06,21.075,4110,0
+FFLV.US,D,20240409,000000,21.0099,21.0695,21,21.0695,1192,0
+FFLV.US,D,20240410,000000,20.74,20.819,20.73,20.819,1845,0
+FFLV.US,D,20240411,000000,20.84,20.84,20.619,20.7057,6772,0
+FFLV.US,D,20240412,000000,20.65,20.65,20.34,20.3589,2553,0
+FFLV.US,D,20240415,000000,20.619,20.619,20.2664,20.2664,3411,0
+FFLV.US,D,20240416,000000,20.22,20.22,20.2172,20.2172,135,0
+FFLV.US,D,20240417,000000,20.27,20.27,20.1049,20.1049,416,0
+FFLV.US,D,20240418,000000,20.25,20.25,20.1799,20.1799,730,0
+FFLV.US,D,20240419,000000,20.34,20.34,20.339,20.34,1556,0
+FFLV.US,D,20240422,000000,20.57,20.57,20.493,20.493,259,0
+FFLV.US,D,20240423,000000,20.6634,20.6634,20.6395,20.6395,329,0
+FFLV.US,D,20240424,000000,20.57,20.6148,20.495,20.6148,1173,0
+FFLV.US,D,20240425,000000,20.45,20.55,20.4262,20.4911,1952,0
+FFLV.US,D,20240426,000000,20.445,20.4993,20.4421,20.4421,1276,0
+FFLV.US,D,20240429,000000,20.5142,20.5508,20.5142,20.5282,732,0
+FFLV.US,D,20240430,000000,20.38,20.43,20.2811,20.2811,879,0
+FFLV.US,D,20240501,000000,20.14,20.28,20.1115,20.1115,287,0
+FFLV.US,D,20240502,000000,20.23,20.23,20.23,20.23,117,0
+FFLV.US,D,20240503,000000,20.32,20.35,20.2942,20.35,745,0
+FFLV.US,D,20240506,000000,20.485,20.485,20.425,20.4692,3158,0
+FFLV.US,D,20240507,000000,20.575,20.575,20.575,20.575,249,0
+FFLV.US,D,20240508,000000,20.6019,20.6593,20.6019,20.6593,730,0
+FFLV.US,D,20240509,000000,20.77,20.8681,20.77,20.8681,428,0
+FFLV.US,D,20240510,000000,20.92,20.9456,20.92,20.9456,1155,0
+FFLV.US,D,20240513,000000,20.97,20.97,20.9202,20.9305,676,0
+FFLV.US,D,20240514,000000,21.0001,21.0269,21.0001,21.0269,133,0
+FFLV.US,D,20240515,000000,21.1108,21.1531,21.07,21.1531,2349,0
+FFLV.US,D,20240516,000000,21.205,21.205,21.1375,21.1375,478,0
+FFLV.US,D,20240517,000000,21.13,21.15,21.11,21.15,1053,0
+FFLV.US,D,20240520,000000,21.23,21.23,21.0271,21.0271,883,0
+FFLV.US,D,20240521,000000,21.035,21.09,21.035,21.09,679,0
+FFLV.US,D,20240522,000000,21.0257,21.0257,20.9536,20.9536,382,0
+FFLV.US,D,20240523,000000,20.8401,20.8401,20.68,20.6839,833,0
+FFLV.US,D,20240524,000000,20.7798,20.7798,20.7309,20.7309,435,0
+FFLV.US,D,20240528,000000,20.72,20.72,20.6109,20.6109,592,0
+FFLV.US,D,20240529,000000,20.3495,20.3552,20.3495,20.3552,348,0
+FFLV.US,D,20240530,000000,20.527,20.527,20.527,20.527,32,0
+FFLV.US,D,20240531,000000,20.7,20.8539,20.7,20.8539,381,0
+FFLV.US,D,20240603,000000,20.6831,20.6831,20.6831,20.6831,13,0
+FFLV.US,D,20240604,000000,20.54,20.5548,20.54,20.5548,233,0
+FFLV.US,D,20240605,000000,20.57,20.59,20.5699,20.5804,607,0
+FFLV.US,D,20240606,000000,20.604,20.604,20.48,20.5079,1581,0
+FFLV.US,D,20240607,000000,20.47,20.56,20.47,20.5209,1534,0
+FFLV.US,D,20240610,000000,20.5015,20.5015,20.5015,20.5015,33,0
+FFLV.US,D,20240611,000000,20.31,20.385,20.3099,20.3752,2073,0
+FFLV.US,D,20240612,000000,20.4197,20.4197,20.387,20.387,369,0
+FFLV.US,D,20240613,000000,20.3038,20.3038,20.3038,20.3038,54,0
+FFLV.US,D,20240614,000000,20.03,20.1332,20.03,20.1332,740,0
+FFLV.US,D,20240617,000000,20.1459,20.2335,20.1459,20.2335,665,0
+FFLV.US,D,20240618,000000,20.2873,20.2873,20.24,20.2717,2084,0
+FFLV.US,D,20240620,000000,20.34,20.41,20.34,20.385,987,0
+FFLV.US,D,20240621,000000,20.35,20.35,20.2649,20.2649,785,0
+FFLV.US,D,20240624,000000,20.47,20.4972,20.46,20.4972,805,0
+FFLV.US,D,20240625,000000,20.31,20.31,20.27,20.2951,1268,0
+FFLV.US,D,20240626,000000,20.2,20.231,20.1999,20.231,631,0
+FFLV.US,D,20240627,000000,20.21,20.2396,20.1997,20.2396,662,0
+FFLV.US,D,20240628,000000,20.2396,20.3501,20.2396,20.3065,690,0
+FFLV.US,D,20240701,000000,20.41,20.41,20.2407,20.2407,1606,0
+FFLV.US,D,20240702,000000,20.22,20.317,20.22,20.317,153,0
+FFLV.US,D,20240703,000000,20.39,20.39,20.3446,20.3446,123,0
+FFLV.US,D,20240705,000000,20.2278,20.2278,20.2278,20.2278,112,0
+FFLV.US,D,20240708,000000,20.21,20.9421,20.21,20.9421,341,0
+FFLV.US,D,20240709,000000,20.22,20.27,20.14,20.183,3195,0
+FFLV.US,D,20240710,000000,20.22,20.3409,20.21,20.3409,3850,0
+FFLV.US,D,20240711,000000,20.53,20.6448,20.53,20.6448,756,0
+FFLV.US,D,20240712,000000,20.75,20.8156,20.7499,20.7518,1187,0
+FFLV.US,D,20240715,000000,20.92,20.9437,20.832,20.832,1354,0
+FFLV.US,D,20240716,000000,21.0143,21.2243,21.0143,21.2243,1343,0
+FFLV.US,D,20240717,000000,21.339,21.359,21.3016,21.3016,3944,0
+FFLV.US,D,20240718,000000,21.1205,21.1205,21.0713,21.0713,1205,0
+FFLV.US,D,20240719,000000,20.96,20.96,20.8456,20.8456,881,0
+FFLV.US,D,20240722,000000,20.885,20.9543,20.885,20.9543,509,0
+FFLV.US,D,20240723,000000,20.929,20.929,20.8666,20.8666,293,0
+FFLV.US,D,20240724,000000,20.77,20.86,20.6776,20.6776,5903,0
+FFLV.US,D,20240725,000000,21.01,21.01,20.8243,20.8243,614,0
+FFLV.US,D,20240726,000000,21.16,21.16,21.138,21.138,1325,0
+FFLV.US,D,20240729,000000,21.1506,21.1547,21.14,21.1547,699,0
+FFLV.US,D,20240730,000000,21.27,21.3601,21.27,21.3557,3019,0
+FFLV.US,D,20240731,000000,21.53,21.89,21.4995,21.4995,213990,0
+FFLV.US,D,20240801,000000,21.51,21.51,21.0452,21.125,27482,0
+FFLV.US,D,20240802,000000,20.35,20.8,20.35,20.701,3539,0
+FFLV.US,D,20240805,000000,20.095,20.3301,20.095,20.2132,35095,0
+FFLV.US,D,20240806,000000,20.36,20.625,20.27,20.3998,10288,0
+FFLV.US,D,20240807,000000,20.48,20.52,20.3202,20.3202,2797,0
+FFLV.US,D,20240808,000000,20.6224,20.7,20.6224,20.6543,4023,0
+FFLV.US,D,20240809,000000,20.54,20.72,20.54,20.72,1802,0
+FFLV.US,D,20240812,000000,20.69,20.69,20.5863,20.5863,629,0
+FFLV.US,D,20240813,000000,20.68,20.8189,20.68,20.8189,401,0
+FFLV.US,D,20240814,000000,21.61,21.61,20.87,20.9516,749,0
+FFLV.US,D,20240815,000000,21.23,21.25,21.22,21.25,650,0
+FFLV.US,D,20240816,000000,21.3,21.32,21.2245,21.2929,907,0
+FFLV.US,D,20240819,000000,21.3577,21.46,21.3577,21.46,6432,0
+FFLV.US,D,20240820,000000,21.4,21.4,21.2988,21.2988,198,0
+FFLV.US,D,20240821,000000,21.35,21.4,21.35,21.3984,715,0
+FFLV.US,D,20240822,000000,21.45,21.45,21.3644,21.376,1123,0
+FFLV.US,D,20240823,000000,21.49,21.73,21.49,21.73,1630,0
+FFLV.US,D,20240826,000000,21.9199,21.9199,21.8036,21.8036,2940,0
+FFLV.US,D,20240827,000000,21.7796,21.78,21.7595,21.7595,918,0
+FFLV.US,D,20240828,000000,21.77,21.77,21.7167,21.7167,538,0
+FFLV.US,D,20240829,000000,21.88,21.89,21.8,21.81,4336,0
+FFLV.US,D,20240830,000000,21.87,21.943,21.75,21.943,1824,0
+FFLV.US,D,20240903,000000,21.6944,21.76,21.65,21.65,2688,0
+FFLV.US,D,20240904,000000,21.665,21.665,21.597,21.597,4637,0
+FFLV.US,D,20240905,000000,21.7,21.7,21.4134,21.4134,806,0
+FFLV.US,D,20240906,000000,21.34,21.34,21.18,21.1838,2639,0
+FFLV.US,D,20240909,000000,21.39,21.46,21.2344,21.3395,1583,0
+FFLV.US,D,20240910,000000,21.3494,21.3494,21.1301,21.2245,988,0
+FFLV.US,D,20240911,000000,20.925,21.1999,20.82,21.1925,1297,0
+FFLV.US,D,20240912,000000,21.325,21.325,21.3046,21.3046,195,0
+FFLV.US,D,20240913,000000,21.38,21.5403,21.38,21.5403,237,0
+FFLV.US,D,20240916,000000,21.7094,21.7513,21.68,21.7513,745,0
+FFLV.US,D,20240917,000000,21.88,21.88,21.78,21.7911,942,0
+FFLV.US,D,20240918,000000,21.7936,21.95,21.78,21.78,4062,0
+FFLV.US,D,20240919,000000,21.97,22.02,21.94,21.9961,779,0
+FFLV.US,D,20240920,000000,21.8294,21.8294,21.7256,21.8216,560,0
+FFLV.US,D,20240923,000000,19.91,21.9058,19.91,21.9025,1069,0
+FFLV.US,D,20240924,000000,21.9187,21.9187,21.9187,21.9187,56,0
+FFLV.US,D,20240925,000000,21.89,21.89,21.7788,21.7788,433,0
+FFLV.US,D,20240926,000000,21.8656,21.8656,21.8454,21.8454,325,0
+FFLV.US,D,20240927,000000,21.9791,21.9791,21.9791,21.9791,192,0
+FFLV.US,D,20240930,000000,21.94,21.9972,21.94,21.9972,429,0
+FFLV.US,D,20241001,000000,21.95,21.995,21.9106,21.9609,2197,0
+FFLV.US,D,20241002,000000,21.96,21.96,21.9099,21.9245,6334,0
+FFLV.US,D,20241003,000000,21.83,21.83,21.8228,21.8228,221,0
+FFLV.US,D,20241004,000000,21.8799,22.0189,21.8799,22.0189,403,0
+FFLV.US,D,20241007,000000,21.91,21.9102,21.82,21.8706,753,0
+FFLV.US,D,20241008,000000,21.78,21.8699,21.78,21.8631,1484,0
+FFLV.US,D,20241009,000000,21.9,21.9697,21.9,21.9697,766,0
+FFLV.US,D,20241010,000000,21.95,21.969,21.9052,21.9052,920,0
+FFLV.US,D,20241011,000000,22.19,22.19,22.1705,22.1705,236,0
+FFLV.US,D,20241014,000000,22.1734,22.3325,22.1734,22.3325,742,0
+FFLV.US,D,20241015,000000,22.318,22.318,22.14,22.14,428,0
+FFLV.US,D,20241016,000000,22.25,22.4292,22.25,22.4292,1034,0
+FFLV.US,D,20241017,000000,24.3625,24.3625,22.3699,22.3852,1890,0
+FFLV.US,D,20241018,000000,22.35,22.372,22.35,22.372,256,0
+FFLV.US,D,20241021,000000,22.34,22.34,22.1087,22.1087,2576,0
+FFLV.US,D,20241022,000000,22.1353,22.1353,22.1353,22.1353,153,0
+FFLV.US,D,20241023,000000,22.04,22.0884,22.04,22.0884,382,0
+FFLV.US,D,20241024,000000,22.03,22.1152,22.03,22.1152,513,0
+FFLV.US,D,20241025,000000,22.0134,22.0134,21.9093,21.9093,239,0
+FFLV.US,D,20241028,000000,21.98,22.0335,21.9701,22.0216,2099,0
+FFLV.US,D,20241029,000000,21.8648,21.8648,21.8648,21.8648,52,0
+FFLV.US,D,20241030,000000,21.99,21.99,21.9302,21.9302,737,0
+FFLV.US,D,20241031,000000,21.9099,21.9099,21.85,21.85,184,0
+FFLV.US,D,20241101,000000,21.9244,21.9244,21.9244,21.9244,369,0
+FFLV.US,D,20241104,000000,21.78,21.8188,21.7566,21.7566,886,0
+FFLV.US,D,20241105,000000,21.9051,21.9621,21.89,21.9621,838,0
+FFLV.US,D,20241106,000000,22.66,22.6742,22.66,22.6742,327,0
+FFLV.US,D,20241107,000000,22.6995,22.733,22.695,22.715,573,0
+FFLV.US,D,20241108,000000,22.7353,22.79,22.7353,22.79,397,0
+FFLV.US,D,20241111,000000,22.95,23.03,22.9425,22.9425,1583,0
+FFLV.US,D,20241112,000000,22.89,22.9,22.7125,22.7125,2481,0
+FFLV.US,D,20241113,000000,22.73,22.73,22.6734,22.6734,631,0
+FFLV.US,D,20241114,000000,22.57,22.57,22.5584,22.5584,391,0
+FFLV.US,D,20241118,000000,22.59,22.6017,22.59,22.6017,208,0
+FFLV.US,D,20241119,000000,22.5341,22.5341,22.5311,22.5311,121,0
+FFLV.US,D,20241125,000000,23.3365,23.36,23.18,23.275,3180,0
+FFLV.US,D,20241126,000000,23.15,23.2353,23.1499,23.2353,451,0
+FFLV.US,D,20241127,000000,23.27,23.27,23.233,23.233,219,0
+FFLV.US,D,20241129,000000,23.31,23.37,23.3,23.345,962,0
+FFLV.US,D,20241202,000000,23.5,25,23.0958,23.1466,1777,0
+FFLV.US,D,20241203,000000,23.5,23.5,23.075,23.075,2818,0
+FFLV.US,D,20241204,000000,22.985,22.985,22.9,22.9654,1381,0
+FFLV.US,D,20241205,000000,23,23.01,22.88,22.9536,7359,0
+FFLV.US,D,20241206,000000,22.82,22.82,22.7881,22.7881,455,0
+FFLV.US,D,20241209,000000,22.78,22.78,22.625,22.625,1146,0
+FFLV.US,D,20241210,000000,22.41,22.4488,22.3849,22.3849,906,0
+FFLV.US,D,20241211,000000,22.3265,22.3433,22.3265,22.3351,774,0
+FFLV.US,D,20241212,000000,22.33,22.33,22.22,22.22,1793,0
+FFLV.US,D,20241213,000000,22.219,22.219,22.19,22.2162,1199,0
+FFLV.US,D,20241216,000000,22.1499,22.16,22.0422,22.0422,777,0
+FFLV.US,D,20241217,000000,21.9,21.94,21.8901,21.8951,1182,0
+FFLV.US,D,20241218,000000,21.9301,21.9301,21.3507,21.3507,2116,0
+FFLV.US,D,20241219,000000,21.4861,21.4861,21.31,21.325,1307,0
+FFLV.US,D,20241220,000000,21.192,21.52,21.192,21.4,1779,0
+FFLV.US,D,20241223,000000,21.37,21.47,21.261,21.47,1215,0
+FFLV.US,D,20241224,000000,21.5036,21.5968,21.37,21.5968,622,0
+FFLV.US,D,20241226,000000,21.6,21.6557,21.46,21.6557,903,0
+FFLV.US,D,20241227,000000,21.506,21.5095,21.504,21.5095,700,0
+FFLV.US,D,20241230,000000,21.5,21.5,21.3517,21.3517,922,0
+FFLV.US,D,20241231,000000,21.44,22.7,21.405,21.4152,712,0
+FFLV.US,D,20250102,000000,21.495,21.495,21.2901,21.3688,2706,0
+FFLV.US,D,20250103,000000,21.389,21.5632,21.389,21.5632,1939,0
+FFLV.US,D,20250106,000000,21.66,21.75,21.5533,21.5533,1366,0
+FFLV.US,D,20250107,000000,21.5939,21.5939,21.485,21.485,535,0
+FFLV.US,D,20250108,000000,21.38,21.4251,21.38,21.4251,418,0
+FFLV.US,D,20250110,000000,21.281,21.281,21.08,21.1049,1035,0
+FFLV.US,D,20250113,000000,21.13,21.2425,20.97,21.2425,7062,0
+FFLV.US,D,20250114,000000,21.3444,21.4567,21.34,21.4567,672,0
+FFLV.US,D,20250115,000000,21.76,21.76,21.7329,21.7329,406,0
+FFLV.US,D,20250116,000000,21.77,21.8427,21.77,21.8427,316,0
+FFLV.US,D,20250117,000000,21.96,21.96,21.9549,21.9549,342,0
+FFLV.US,D,20250121,000000,22.1942,22.219,22.19,22.198,15666,0
+FFLV.US,D,20250122,000000,22.1052,22.13,22.0529,22.0529,595,0
+FFLV.US,D,20250123,000000,22.0739,22.156,22.0739,22.156,381,0
+FFLV.US,D,20250124,000000,22.19,22.19,22.1465,22.1749,1756,0
+FFLV.US,D,20250127,000000,22.17,22.2059,22.11,22.2059,3483,0
+FFLV.US,D,20250128,000000,22.1557,22.19,22.09,22.1094,20649,0
+FFLV.US,D,20250129,000000,22.23,22.23,22.1199,22.1284,1324,0
+FFLV.US,D,20250130,000000,22.2084,22.31,22.2,22.2526,3592,0
+FFLV.US,D,20250131,000000,22.29,22.31,22.1167,22.1167,1713,0
+FFLV.US,D,20250203,000000,21.7399,22,21.7399,21.958,4167,0
+FFLV.US,D,20250204,000000,21.95,21.99,21.8628,21.9703,2518,0
+FFLV.US,D,20250205,000000,22.01,22.11,21.9999,22.0998,2146,0
+FFLV.US,D,20250206,000000,22.15,22.15,22.04,22.07,4623,0
+FFLV.US,D,20250207,000000,22.15,22.15,21.9801,21.9895,4398,0
+FFLV.US,D,20250210,000000,22.06,22.06,21.98,21.9929,1437,0
+FFLV.US,D,20250211,000000,21.9799,22.0802,21.9799,22.0802,483,0
+FFLV.US,D,20250212,000000,21.995,21.995,21.979,21.9883,805,0
+FFLV.US,D,20250214,000000,22.2499,22.2499,22.1961,22.1961,392,0
+FFLV.US,D,20250218,000000,22.16,22.2485,22.16,22.2441,3496,0
+FFLV.US,D,20250219,000000,22.25,22.3056,22.22,22.3056,4324,0
+FFLV.US,D,20250220,000000,22.24,22.2666,22.14,22.2666,3893,0
+FFLV.US,D,20250221,000000,22.15,22.15,21.9903,21.9903,3997,0
+FFLV.US,D,20250224,000000,22.04,22.049,22.04,22.04,323,0
+FFLV.US,D,20250225,000000,21.96,22.08,21.96,22.0418,1013,0
+FFLV.US,D,20250227,000000,22.1,22.1,21.89,21.9152,2482,0
+FFLV.US,D,20250228,000000,22.01,22.1743,22.01,22.1743,583,0
+FFLV.US,D,20250303,000000,22.26,22.26,21.957,21.957,1329,0
+FFLV.US,D,20250304,000000,21.5806,21.87,21.55,21.5961,3113,0
+FFLV.US,D,20250305,000000,21.6999,21.78,21.63,21.7786,13946,0
+FFLV.US,D,20250306,000000,21.51,21.66,21.4904,21.6072,10221,0
+FFLV.US,D,20250307,000000,21.61,21.75,21.5459,21.7466,4739,0
+FFLV.US,D,20250310,000000,21.6369,21.64,21.4298,21.4298,1745,0
+FFLV.US,D,20250311,000000,21.33,21.406,21.15,21.2855,24709,0
+FFLV.US,D,20250312,000000,21.33,21.33,21.15,21.2439,8099,0
+FFLV.US,D,20250313,000000,21.27,21.27,21.0671,21.0671,634,0
+FFLV.US,D,20250314,000000,21.24,21.42,21.23,21.42,17839,0
+FFLV.US,D,20250317,000000,21.5702,21.7066,21.3,21.7066,1312,0
+FFLV.US,D,20250318,000000,21.6299,21.6299,21.6099,21.6099,121,0
+FFLV.US,D,20250320,000000,21.7299,21.7299,21.7299,21.7299,259,0
+FFLV.US,D,20250321,000000,21.51,21.51,21.4,21.47,4048,0
+FFLV.US,D,20250324,000000,21.675,21.7901,21.675,21.7901,1377,0
+FFLV.US,D,20250326,000000,21.92,21.92,21.76,21.8051,1991,0
+FFLV.US,D,20250327,000000,21.7268,21.84,21.7268,21.7887,20763,0
+FFLV.US,D,20250328,000000,21.74,21.74,21.5051,21.5377,1081,0
+FFLV.US,D,20250331,000000,21.39,21.77,21,21.7039,3333,0
+FFLV.US,D,20250401,000000,21.55,21.71,21.475,21.64,20059,0
+FFLV.US,D,20250402,000000,21.62,21.8433,21.62,21.8433,2322,0
+FFLV.US,D,20250403,000000,21.385,21.385,20.97,20.97,7935,0
+FFLV.US,D,20250404,000000,20.84,20.84,19.7614,19.7886,16169,0
+FFLV.US,D,20250407,000000,19.89,20.205,19.31,19.5511,12408,0
+FFLV.US,D,20250408,000000,20.14,20.14,19.13,19.263,16491,0
+FFLV.US,D,20250409,000000,19.07,20.58,19.06,20.577,27587,0
+FFLV.US,D,20250410,000000,20.15,20.15,19.76,19.92,6377,0
+FFLV.US,D,20250411,000000,19.87,20.272,19.87,20.2351,6394,0
+FFLV.US,D,20250414,000000,20.37,20.53,20.32,20.475,62993,0
+FFLV.US,D,20250415,000000,20.57,20.57,20.45,20.465,15827,0
+FFLV.US,D,20250416,000000,20.463,20.57,20.16,20.28,69497,0
+FFLV.US,D,20250417,000000,20.3596,20.4473,20.3596,20.3947,7916,0
+FFLV.US,D,20250421,000000,20.14,20.14,19.8576,20.0005,3025,0
+FFLV.US,D,20250422,000000,20.21,20.98,20.21,20.4316,5243,0
+FFLV.US,D,20250423,000000,20.74,20.91,20.529,20.5642,32426,0
+FFLV.US,D,20250424,000000,20.6235,20.83,20.54,20.83,11826,0
+FFLV.US,D,20250425,000000,20.85,20.85,20.67,20.7913,12387,0
+FFLV.US,D,20250428,000000,20.86,20.93,20.86,20.9162,4980,0
+FFLV.US,D,20250429,000000,20.87,21.0019,20.87,20.9781,2721,0
+FFLV.US,D,20250430,000000,20.65,20.9961,20.65,20.9961,428,0
+FFLV.US,D,20250501,000000,20.95,21.37,20.89,20.98,7016,0
+FFLV.US,D,20250502,000000,21.09,21.245,21.09,21.245,2162,0
+FFLV.US,D,20250505,000000,21.06,21.19,21.06,21.11,733,0
+FFLV.US,D,20250506,000000,21.01,21.11,20.99,20.99,12668,0
+FFLV.US,D,20250507,000000,21.09,21.09,21.038,21.038,346,0
+FFLV.US,D,20250508,000000,21.11,21.1785,21.11,21.1785,377,0
+FFLV.US,D,20250509,000000,21.17,21.17,21.1201,21.1338,2464,0
+FFLV.US,D,20250512,000000,21.51,21.6069,21.5,21.6069,664,0
+FFLV.US,D,20250513,000000,21.6562,21.6562,21.5572,21.5572,2056,0
+FFLV.US,D,20250514,000000,21.4192,21.43,21.3946,21.43,2407,0
+FFLV.US,D,20250515,000000,21.41,21.6099,21.41,21.6099,389,0
+FFLV.US,D,20250516,000000,21.79,21.79,21.79,21.79,970,0
+FFLV.US,D,20250519,000000,21.69,21.8236,21.69,21.8236,6716,0
+FFLV.US,D,20250520,000000,21.8138,21.83,21.7738,21.7761,2111,0
+FFLV.US,D,20250521,000000,21.62,21.62,21.39,21.39,1493,0
+FFLV.US,D,20250522,000000,21.3286,21.37,21.3286,21.37,460,0
+FFLV.US,D,20250523,000000,21.25,21.29,21.15,21.251,1455,0
+FFLV.US,D,20250527,000000,21.55,21.6001,21.52,21.6001,339,0
+FFLV.US,D,20250528,000000,21.6116,21.6116,21.407,21.407,1079,0
+FFLV.US,D,20250529,000000,21.4238,21.5038,21.4238,21.5038,913,0
+FFLV.US,D,20250530,000000,21.47,21.5349,21.4516,21.5349,6959,0
+FFLV.US,D,20250602,000000,21.33,21.4822,21.325,21.4822,1707,0
+FFLV.US,D,20250603,000000,21.54,21.6248,21.54,21.6248,584,0
+FFLV.US,D,20250604,000000,21.6611,21.67,21.5432,21.5432,654,0
+FFLV.US,D,20250605,000000,21.43,21.583,21.43,21.4947,1589,0
+FFLV.US,D,20250606,000000,21.74,21.745,21.72,21.745,294,0
+FFLV.US,D,20250609,000000,21.69,21.7368,21.69,21.7368,386,0
+FFLV.US,D,20250610,000000,21.81,21.82,21.7738,21.7738,15135,0
+FFLV.US,D,20250611,000000,21.74,21.75,21.68,21.685,5193,0
+FFLV.US,D,20250612,000000,21.77,21.805,21.77,21.805,764,0
+FFLV.US,D,20250613,000000,21.69,21.73,21.6134,21.6134,1490,0
+FFLV.US,D,20250616,000000,21.82,21.845,21.725,21.725,1257,0
+FFLV.US,D,20250617,000000,21.65,21.65,21.5899,21.5899,1224,0
+FFLV.US,D,20250620,000000,21.6433,21.6433,21.6041,21.6041,492,0
+FFLV.US,D,20250623,000000,21.48,21.7538,21.48,21.7538,2117,0
+FFLV.US,D,20250624,000000,21.85,21.8867,21.8,21.8867,2339,0
+FFLV.US,D,20250625,000000,21.75,21.75,21.7375,21.7375,227,0
+FFLV.US,D,20250626,000000,21.88,21.945,21.88,21.945,261,0
+FFLV.US,D,20250627,000000,22.02,22.08,21.925,21.925,1975,0
+FFLV.US,D,20250630,000000,22.033,22.065,22.033,22.065,1112,0
+FFLV.US,D,20250701,000000,22.14,22.39,22.14,22.3465,1362,0
+FFLV.US,D,20250702,000000,22.18,22.31,22.18,22.295,940,0
+FFLV.US,D,20250703,000000,22.46,22.48,22.4458,22.4458,1142,0
+FFLV.US,D,20250707,000000,22.38,22.38,22.16,22.2237,684,0
+FFLV.US,D,20250708,000000,22.2347,22.283,22.2347,22.2492,2824,0
+FFLV.US,D,20250710,000000,22.43,22.49,22.43,22.4614,605,0
+FFLV.US,D,20250711,000000,22.32,22.334,22.29,22.334,609,0
+FFLV.US,D,20250714,000000,22.31,22.37,22.27,22.37,816,0
+FFLV.US,D,20250715,000000,22.2485,22.2485,22.06,22.06,1349,0
+FFLV.US,D,20250716,000000,22.1,22.15,21.9487,22.15,3842,0
+FFLV.US,D,20250717,000000,22.21,22.263,22.11,22.263,2200,0
+FFLV.US,D,20250718,000000,22.33,22.33,22.19,22.22,1979,0
+FFLV.US,D,20250721,000000,22.27,22.34,22.2198,22.2198,3290,0
+FFLV.US,D,20250722,000000,22.344,22.4844,22.344,22.4844,365,0
+FFLV.US,D,20250723,000000,22.6499,22.6915,22.63,22.6915,1474,0
+FFLV.US,D,20250724,000000,22.6496,22.6496,22.5424,22.5424,3426,0
+FFLV.US,D,20250725,000000,22.54,22.6424,22.54,22.6424,691,0
+FFLV.US,D,20250728,000000,22.55,22.55,22.5053,22.5053,783,0
+FFLV.US,D,20250729,000000,22.6199,22.6199,22.5,22.54,1391,0
+FFLV.US,D,20250730,000000,22.549,22.6041,22.4177,22.4177,1477,0
+FFLV.US,D,20250731,000000,22.36,22.3601,22.1292,22.1292,1088,0
+FFLV.US,D,20250801,000000,21.9174,21.9174,21.88,21.9158,763,0
+FFLV.US,D,20250804,000000,22.076,22.0993,22.076,22.0993,774,0
+FFLV.US,D,20250805,000000,21.9809,22.1397,21.9809,22.1397,941,0
+FFLV.US,D,20250806,000000,22.12,22.18,22.12,22.1269,677,0
+FFLV.US,D,20250811,000000,22.25,22.25,22.13,22.1665,496,0
+FFLV.US,D,20250812,000000,22.38,22.49,22.38,22.4803,6109,0
+FFLV.US,D,20250813,000000,22.58,22.6967,22.55,22.6967,1806,0
+FFLV.US,D,20250814,000000,22.59,22.594,22.54,22.594,7991,0
+FFLV.US,D,20250815,000000,22.55,22.55,22.4776,22.4776,613,0
+FFLV.US,D,20250818,000000,22.51,22.54,22.45,22.5342,1981,0
+FFLV.US,D,20250819,000000,22.6116,22.6267,22.6116,22.6267,581,0
+FFLV.US,D,20250821,000000,22.65,22.65,22.5983,22.5983,1849,0
+FFLV.US,D,20250822,000000,23,23.0599,23,23.029,2416,0
+FFLV.US,D,20250825,000000,22.9715,22.9715,22.8855,22.8855,11987,0
+FFLV.US,D,20250826,000000,22.88,22.915,22.88,22.915,600,0
+FFLV.US,D,20250827,000000,22.99,23.0277,22.99,23.0277,173,0
+FFLV.US,D,20250828,000000,22.98,23.0006,22.98,22.995,894,0
+FFLV.US,D,20250902,000000,22.83,22.9181,22.8,22.9181,673,0
+FFLV.US,D,20250903,000000,22.88,22.92,22.835,22.835,1638,0
+FFLV.US,D,20250904,000000,22.95,23.065,22.95,23.065,1343,0
+FFLV.US,D,20250905,000000,23.12,23.12,22.975,22.975,1285,0
+FFLV.US,D,20250908,000000,23,23.02,22.89,22.915,2442,0
+FFLV.US,D,20250909,000000,22.96,22.993,22.96,22.993,1676,0
+FFLV.US,D,20250910,000000,22.95,22.9931,22.95,22.9931,504,0
+FFLV.US,D,20250911,000000,23.16,23.245,23.16,23.245,1150,0
+FFLV.US,D,20250915,000000,23.15,23.15,23.09,23.09,2059,0
+FFLV.US,D,20250916,000000,23.0155,23.0165,23.01,23.015,1098,0
+FFLV.US,D,20250917,000000,23.1055,23.25,23.07,23.089,2761,0
+FFLV.US,D,20250918,000000,23.1255,23.2486,23.1255,23.2486,3378,0
+FFLV.US,D,20250919,000000,23.01,23.06,23.01,23.06,426,0
+FFLV.US,D,20250922,000000,23.0247,23.0694,23.0247,23.0694,1464,0
+FFLV.US,D,20250923,000000,23.13,23.23,23.12,23.1364,5111,0
+FFLV.US,D,20250924,000000,23.18,23.18,23.0697,23.0697,906,0
+FFLV.US,D,20250925,000000,22.9799,22.98,22.9,22.9065,2950,0
+FFLV.US,D,20250926,000000,23.05,23.1091,23.05,23.1091,1200,0
+FFLV.US,D,20250929,000000,23.04,23.0816,23.04,23.0816,700,0
+FFLV.US,D,20251002,000000,23.15,23.21,23.15,23.1932,818,0
+FFLV.US,D,20251003,000000,23.3,23.45,23.3,23.3449,1393,0
+FFLV.US,D,20251006,000000,23.4,23.4,23.3579,23.3579,411,0
+FFLV.US,D,20251007,000000,23.3,23.3,23.23,23.29,622,0
+FFLV.US,D,20251008,000000,23.374,23.374,23.3501,23.3501,405,0
+FFLV.US,D,20251010,000000,22.8725,23.03,22.64,22.64,3123,0
+FFLV.US,D,20251013,000000,22.93,22.93,22.8967,22.8967,922,0
+FFLV.US,D,20251014,000000,22.92,23.2224,22.92,23.165,1564,0
+FFLV.US,D,20251015,000000,23.3653,23.3653,23.3041,23.3041,1244,0
+FFLV.US,D,20251016,000000,23.31,23.31,23.03,23.05,3122,0
+FFLV.US,D,20251017,000000,23.1801,23.1959,23.18,23.1959,1830,0
+FFLV.US,D,20251020,000000,23.3556,23.415,23.3556,23.415,362,0
+FFLV.US,D,20251021,000000,23.48,23.48,23.4196,23.4196,697,0
+FFLV.US,D,20251023,000000,23.3568,23.3884,23.3568,23.3884,519,0
+FFLV.US,D,20251024,000000,23.58,23.58,23.5103,23.5103,29174,0
+FFLV.US,D,20251028,000000,23.564,23.71,23.514,23.5262,2213,0
+FFLV.US,D,20251029,000000,23.506,23.51,23.0201,23.2961,261724,0
+FFLV.US,D,20251030,000000,23.32,23.4,23.2,23.2,19609,0
+FFLV.US,D,20251031,000000,23.15,23.33,23.15,23.33,3426,0
+FFLV.US,D,20251103,000000,23.29,23.33,23.29,23.3,1498,0
+FFLV.US,D,20251104,000000,23.14,23.265,23.14,23.2496,3972,0
+FFLV.US,D,20251105,000000,23.32,23.4449,23.32,23.3728,890,0
+FFLV.US,D,20251106,000000,23.37,23.37,23.2586,23.2586,770,0
+FFLV.US,D,20251107,000000,23.25,23.3506,23.19,23.3506,981,0
+FFLV.US,D,20251110,000000,23.5,23.55,23.345,23.495,8577,0
+FFLV.US,D,20251111,000000,23.58,23.6601,23.58,23.66,1152,0
+FFLV.US,D,20251112,000000,23.785,23.785,23.7293,23.7293,242,0
+FFLV.US,D,20251113,000000,23.74,23.74,23.4832,23.4832,536,0
+FFLV.US,D,20251114,000000,23.365,23.4514,23.365,23.4514,1066,0
+FFLV.US,D,20251117,000000,23.51,23.52,23.19,23.19,2815,0
+FFLV.US,D,20251118,000000,23.21,23.3393,23.13,23.23,5268,0
+FFLV.US,D,20251119,000000,23.23,23.2474,23.198,23.2474,505,0
+FFLV.US,D,20251120,000000,23.51,23.51,23.0148,23.0148,1847,0
+FFLV.US,D,20251121,000000,23.14,23.4102,23.14,23.4102,1358,0
+FFLV.US,D,20251124,000000,23.54,23.623,23.54,23.6093,4759,0
+FFLV.US,D,20251125,000000,23.75,23.9,23.68,23.895,3322,0
+FFLV.US,D,20251128,000000,24.1508,24.1508,24.1256,24.1256,324,0
+FFLV.US,D,20251201,000000,24.09,24.139,23.9836,23.9836,1817,0
+FFLV.US,D,20251202,000000,23.9205,24.09,23.9,23.9474,1925,0
+FFLV.US,D,20251205,000000,24.27,24.2799,24.1906,24.1906,1258,0
+FFLV.US,D,20251208,000000,24.11,24.11,24.09,24.09,1809,0
+FFLV.US,D,20251209,000000,24.202,24.212,24.07,24.07,10758,0
+FFLV.US,D,20251210,000000,24.2,24.5,24.2,24.5,15174,0
+FFLV.US,D,20251211,000000,24.5,24.7,24.5,24.6447,3571,0
+FFLV.US,D,20251212,000000,24.6,24.6,24.5086,24.5086,1012,0
+FFLV.US,D,20251215,000000,24.5177,24.545,24.46,24.5447,8219,0
+FFLV.US,D,20251216,000000,24.529,24.529,24.32,24.3967,6036,0
+FFLV.US,D,20251217,000000,24.43,24.46,24.32,24.32,11519,0
+FFLV.US,D,20251218,000000,24.4935,24.51,24.34,24.3975,7424,0
+FFLV.US,D,20251219,000000,24.35,24.42,24.34,24.35,3218,0
+FFLV.US,D,20251222,000000,24.48,24.59,24.48,24.59,3033,0
+FFLV.US,D,20251223,000000,24.58,24.63,24.56,24.5943,17198,0
+FFLV.US,D,20251224,000000,24.62,24.71,24.62,24.6999,6829,0
+FFLV.US,D,20251226,000000,24.6876,24.69,24.63,24.67,28715,0
+FFLV.US,D,20251229,000000,24.66,24.674,24.6091,24.6091,12837,0
+FFLV.US,D,20251230,000000,24.6355,24.65,24.571,24.571,16844,0
+FFLV.US,D,20251231,000000,24.55,24.55,24.4252,24.4252,12771,0
+FFLV.US,D,20260102,000000,24.43,24.68,24.43,24.65,22085,0
+FFLV.US,D,20260105,000000,24.78,24.872,24.73,24.8343,5955,0
+FFLV.US,D,20260106,000000,24.88,25.0899,24.88,25.0611,21373,0
+FFLV.US,D,20260107,000000,24.88,24.888,24.7045,24.7045,14574,0
+FFLV.US,D,20260108,000000,24.81,25.01,24.74,24.97,16227,0
+FFLV.US,D,20260109,000000,25.02,25.14,25.02,25.125,12660,0
+FFLV.US,D,20260112,000000,24.98,25.1041,24.98,25.1041,3839,0
+FFLV.US,D,20260113,000000,25.1084,25.1346,25.0538,25.0583,3370,0
+FFLV.US,D,20260114,000000,25.02,25.15,25.02,25.1289,4224,0
+FFLV.US,D,20260115,000000,25.192,25.305,25.192,25.249,5748,0
+FFLV.US,D,20260116,000000,25.22,25.22,25.16,25.167,2586,0
+FFLV.US,D,20260120,000000,24.94,25.015,24.75,24.7725,9846,0
+FFLV.US,D,20260121,000000,24.87,25.15,24.855,25.15,2102,0
+FFLV.US,D,20260122,000000,25.23,25.295,25.22,25.22,1456,0
+FFLV.US,D,20260123,000000,25.2097,25.22,25.035,25.1157,4823,0
+FFLV.US,D,20260126,000000,25.19,25.2239,25.15,25.22,16126,0
+FFLV.US,D,20260127,000000,25.22,25.2709,25.2135,25.2709,7725,0
+FFLV.US,D,20260128,000000,25.32,25.32,25.25,25.26,1849,0
+FFLV.US,D,20260129,000000,25.33,25.42,25.2,25.42,4123,0
+FFLV.US,D,20260130,000000,25.35,25.41,25.1801,25.41,19387,0
+FFLV.US,D,20260202,000000,25.5,25.64,25.5,25.64,5490,0
+FFLV.US,D,20260203,000000,25.79,25.9,25.59,25.7984,9973,0
+FFLV.US,D,20260204,000000,26.008,26.13,25.91,26.07,5026,0
+FFLV.US,D,20260205,000000,25.93,25.9301,25.84,25.8574,11028,0
+FFLV.US,D,20260206,000000,26.16,26.3711,25.95,26.3711,2970,0
+FFLV.US,D,20260209,000000,26.29,26.39,26.239,26.385,13011,0
+FFLV.US,D,20260210,000000,26.37,26.39,26.3093,26.3093,8279,0
+FFLV.US,D,20260211,000000,26.54,26.56,26.44,26.4499,10891,0
+FFLV.US,D,20260212,000000,26.46,26.47,26.08,26.1055,6705,0
+FFLV.US,D,20260213,000000,26.0999,26.34,26.05,26.265,4844,0
+FFLV.US,D,20260217,000000,26.1664,26.22,26.07,26.18,5520,0
+FFLV.US,D,20260218,000000,26.25,26.38,26.25,26.3199,11183,0

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

@@ -0,0 +1,912 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGDL.US,D,20220701,000000,24.03,24.24,24.02,24.1752,1036854,0
+FGDL.US,D,20220705,000000,23.9799,23.9799,23.64,23.6484,641,0
+FGDL.US,D,20220706,000000,23.46,23.46,23.229,23.3007,3968,0
+FGDL.US,D,20220707,000000,23.42,23.429,23.3,23.3,91255,0
+FGDL.US,D,20220708,000000,23.29,23.45,23.29,23.33,5768,0
+FGDL.US,D,20220711,000000,23.29,23.29,23.19,23.19,2014,0
+FGDL.US,D,20220712,000000,23.17,23.17,23.0969,23.0969,4436,0
+FGDL.US,D,20220713,000000,23,23.25,23,23.2074,3576,0
+FGDL.US,D,20220714,000000,22.8824,22.8824,22.8824,22.8824,85,0
+FGDL.US,D,20220715,000000,22.8212,22.8212,22.8212,22.8212,86,0
+FGDL.US,D,20220718,000000,23.01,23.01,22.85,22.8591,806,0
+FGDL.US,D,20220719,000000,22.93,22.94,22.9163,22.9163,2376,0
+FGDL.US,D,20220720,000000,22.78,22.78,22.7095,22.7095,795,0
+FGDL.US,D,20220721,000000,22.829,23.0108,22.829,23.0108,201,0
+FGDL.US,D,20220722,000000,23.2,23.259,23.0796,23.0796,591,0
+FGDL.US,D,20220725,000000,23.0099,23.0099,23.0099,23.0099,63,0
+FGDL.US,D,20220726,000000,22.98,23,22.98,23,244,0
+FGDL.US,D,20220727,000000,23.2847,23.2847,23.2189,23.2189,220,0
+FGDL.US,D,20220728,000000,23.439,23.5006,23.439,23.5006,3068,0
+FGDL.US,D,20220729,000000,23.587,23.587,23.587,23.587,35,0
+FGDL.US,D,20220801,000000,23.71,23.71,23.71,23.71,20,0
+FGDL.US,D,20220802,000000,23.85,23.86,23.5815,23.5815,1245,0
+FGDL.US,D,20220803,000000,23.68,23.68,23.58,23.6432,807,0
+FGDL.US,D,20220804,000000,23.94,24.02,23.94,24.02,502,0
+FGDL.US,D,20220805,000000,23.8198,23.8198,23.7678,23.7678,210165,0
+FGDL.US,D,20220808,000000,23.901,23.9516,23.901,23.9516,216,0
+FGDL.US,D,20220809,000000,24.0156,24.07,24.0156,24.05,11338,0
+FGDL.US,D,20220810,000000,23.9717,23.975,23.9717,23.975,170,0
+FGDL.US,D,20220811,000000,23.9134,23.9134,23.9134,23.9134,2,0
+FGDL.US,D,20220812,000000,24.1,24.15,24.09,24.11,9101,0
+FGDL.US,D,20220815,000000,24.1,24.1,23.825,23.825,5318,0
+FGDL.US,D,20220816,000000,23.82,23.82,23.7869,23.7869,1012,0
+FGDL.US,D,20220817,000000,23.6785,23.68,23.636,23.636,2876,0
+FGDL.US,D,20220818,000000,23.56,23.6,23.56,23.56,1520,0
+FGDL.US,D,20220819,000000,23.3902,23.3902,23.3902,23.3902,7,0
+FGDL.US,D,20220822,000000,23.269,23.269,23.24,23.24,945,0
+FGDL.US,D,20220823,000000,23.3933,23.3933,23.3933,23.3933,10,0
+FGDL.US,D,20220824,000000,23.459,23.4648,23.459,23.4648,3306,0
+FGDL.US,D,20220825,000000,23.53,23.53,23.53,23.53,1,0
+FGDL.US,D,20220826,000000,23.47,23.5,23.2372,23.267,5618,0
+FGDL.US,D,20220829,000000,23.2659,23.2659,23.2659,23.2659,400,0
+FGDL.US,D,20220830,000000,23.08,23.08,23.08,23.08,26,0
+FGDL.US,D,20220831,000000,22.9308,22.995,22.91,22.91,1420,0
+FGDL.US,D,20220901,000000,22.59,22.7034,22.59,22.7034,1133,0
+FGDL.US,D,20220902,000000,22.94,22.99,22.8976,22.8976,2060,0
+FGDL.US,D,20220906,000000,22.8,22.8,22.7687,22.7687,115,0
+FGDL.US,D,20220907,000000,23,23,22.95,22.995,201,0
+FGDL.US,D,20220908,000000,22.861,22.861,22.861,22.861,74,0
+FGDL.US,D,20220909,000000,23.0147,23.0147,22.98,22.98,1985,0
+FGDL.US,D,20220912,000000,23.18,23.19,23.103,23.103,1788,0
+FGDL.US,D,20220913,000000,22.84,22.84,22.8,22.8,306,0
+FGDL.US,D,20220914,000000,22.81,22.81,22.7136,22.72,440800,0
+FGDL.US,D,20220915,000000,22.5,22.5,22.25,22.2729,791,0
+FGDL.US,D,20220916,000000,22.4167,22.4167,22.4167,22.4167,159,0
+FGDL.US,D,20220919,000000,22.4183,22.4183,22.4183,22.4183,22,0
+FGDL.US,D,20220920,000000,22.29,22.2904,22.29,22.2904,725,0
+FGDL.US,D,20220921,000000,22.38,22.3924,22.38,22.3924,3000,0
+FGDL.US,D,20220922,000000,22.37,22.37,22.37,22.37,482,0
+FGDL.US,D,20220923,000000,22.03,22.03,21.9978,21.9978,37829,0
+FGDL.US,D,20220926,000000,21.7763,21.81,21.7527,21.7527,2244,0
+FGDL.US,D,20220927,000000,21.791,21.791,21.7903,21.7903,121,0
+FGDL.US,D,20220928,000000,22.1,22.24,22.1,22.23,1930,0
+FGDL.US,D,20220929,000000,22.19,22.2417,22.19,22.2417,2075,0
+FGDL.US,D,20220930,000000,22.349,22.349,22.2343,22.2343,104,0
+FGDL.US,D,20221003,000000,22.7693,22.7693,22.7693,22.7693,201,0
+FGDL.US,D,20221004,000000,23.104,23.104,23.104,23.104,50,0
+FGDL.US,D,20221005,000000,22.986,22.986,22.986,22.986,29,0
+FGDL.US,D,20221006,000000,22.955,22.955,22.955,22.955,241,0
+FGDL.US,D,20221007,000000,22.6995,22.6995,22.6995,22.6995,1,0
+FGDL.US,D,20221010,000000,22.3101,22.3586,22.3101,22.3423,961,0
+FGDL.US,D,20221011,000000,22.34,22.34,22.3143,22.3143,893,0
+FGDL.US,D,20221012,000000,22.428,22.4494,22.41,22.41,905,0
+FGDL.US,D,20221013,000000,22.28,22.28,22.28,22.28,439,0
+FGDL.US,D,20221014,000000,21.9795,22.0098,21.9795,21.9952,2527,0
+FGDL.US,D,20221017,000000,22.0552,22.0552,22.0552,22.0552,312,0
+FGDL.US,D,20221018,000000,22.1157,22.12,22.0961,22.1022,2441,0
+FGDL.US,D,20221019,000000,21.82,21.82,21.8087,21.8087,986,0
+FGDL.US,D,20221020,000000,21.87,21.87,21.7988,21.7988,3103,0
+FGDL.US,D,20221021,000000,22.1613,22.1613,22.1613,22.1613,453,0
+FGDL.US,D,20221024,000000,22.12,22.12,22.0907,22.0907,187,0
+FGDL.US,D,20221025,000000,22.145,22.19,22.145,22.145,110,0
+FGDL.US,D,20221026,000000,22.2831,22.2831,22.2831,22.2831,21,0
+FGDL.US,D,20221027,000000,22.23,22.2421,22.23,22.2421,316,0
+FGDL.US,D,20221028,000000,21.88,22.02,21.48,22.0177,2719,0
+FGDL.US,D,20221031,000000,21.8503,21.8503,21.8503,21.8503,11,0
+FGDL.US,D,20221101,000000,22.065,22.065,22.065,22.065,12,0
+FGDL.US,D,20221102,000000,22,22,21.9152,21.9152,354,0
+FGDL.US,D,20221103,000000,21.8382,21.8382,21.8382,21.8382,1,0
+FGDL.US,D,20221104,000000,22.39,22.509,22.39,22.5027,840,0
+FGDL.US,D,20221107,000000,22.4194,22.4194,22.4194,22.4194,51,0
+FGDL.US,D,20221108,000000,22.96,23,22.922,22.922,43514,0
+FGDL.US,D,20221109,000000,22.93,22.93,22.825,22.825,3926,0
+FGDL.US,D,20221110,000000,23.451,23.4938,22.53,23.4938,1484,0
+FGDL.US,D,20221111,000000,23.611,23.6653,23.61,23.6653,1140,0
+FGDL.US,D,20221114,000000,23.72,23.7289,23.72,23.7289,430,0
+FGDL.US,D,20221115,000000,23.81,23.81,23.8079,23.8079,505,0
+FGDL.US,D,20221116,000000,23.7501,23.7501,23.7501,23.7501,78,0
+FGDL.US,D,20221117,000000,23.5419,23.579,23.5419,23.579,3519,0
+FGDL.US,D,20221118,000000,23.51,23.5299,23.42,23.42,1191,0
+FGDL.US,D,20221121,000000,23.26,23.28,23.26,23.28,100,0
+FGDL.US,D,20221122,000000,23.3003,23.3003,23.3003,23.3003,6,0
+FGDL.US,D,20221123,000000,24,24,23.45,23.515,512,0
+FGDL.US,D,20221125,000000,23.4742,23.4742,23.4742,23.4742,2,0
+FGDL.US,D,20221128,000000,23.4139,23.4139,23.295,23.295,1394,0
+FGDL.US,D,20221129,000000,23.4,23.4051,23.4,23.4051,353,0
+FGDL.US,D,20221130,000000,23.6097,23.695,23.6097,23.695,693,0
+FGDL.US,D,20221201,000000,24.08,24.16,24.08,24.1379,715,0
+FGDL.US,D,20221202,000000,23.905,24.065,23.885,24.065,1178,0
+FGDL.US,D,20221205,000000,23.95,23.95,23.6641,23.6641,2372,0
+FGDL.US,D,20221206,000000,23.76,23.76,23.67,23.716,328,0
+FGDL.US,D,20221207,000000,23.86,23.94,23.86,23.925,565,0
+FGDL.US,D,20221208,000000,24.005,24.005,24.005,24.005,102,0
+FGDL.US,D,20221209,000000,24.09,24.09,24.0329,24.0329,4518,0
+FGDL.US,D,20221212,000000,23.94,23.94,23.835,23.835,723,0
+FGDL.US,D,20221213,000000,24.29,24.29,24.2377,24.2377,1933,0
+FGDL.US,D,20221214,000000,24.25,24.25,24.11,24.1881,948,0
+FGDL.US,D,20221215,000000,23.805,23.82,23.79,23.8,738,0
+FGDL.US,D,20221216,000000,23.95,23.9995,23.95,23.9995,326,0
+FGDL.US,D,20221219,000000,23.97,23.97,23.925,23.925,5250,0
+FGDL.US,D,20221220,000000,24.34,24.35,24.34,24.345,491,0
+FGDL.US,D,20221221,000000,24.38,24.38,24.29,24.29,672,0
+FGDL.US,D,20221222,000000,24.03,24.03,23.99,23.99,484,0
+FGDL.US,D,20221223,000000,24.12,24.12,24.0508,24.0508,295,0
+FGDL.US,D,20221227,000000,24.45,24.45,24.265,24.265,7099,0
+FGDL.US,D,20221228,000000,24.18,24.18,24.15,24.1564,214,0
+FGDL.US,D,20221229,000000,24.34,24.34,24.29,24.29,234,0
+FGDL.US,D,20221230,000000,24.37,24.4102,24.37,24.4102,405,0
+FGDL.US,D,20230103,000000,24.79,24.79,24.57,24.605,1357,0
+FGDL.US,D,20230104,000000,24.85,24.93,24.78,24.8312,56538,0
+FGDL.US,D,20230105,000000,24.5121,24.55,24.5,24.5473,2766,0
+FGDL.US,D,20230106,000000,24.91,24.99,24.91,24.9897,954,0
+FGDL.US,D,20230109,000000,25.25,25.25,25.0476,25.0476,8652,0
+FGDL.US,D,20230110,000000,25.12,25.1485,25.12,25.1357,1228,0
+FGDL.US,D,20230111,000000,25.13,25.15,25.12,25.12,1446,0
+FGDL.US,D,20230112,000000,25.49,25.49,25.3,25.4055,836,0
+FGDL.US,D,20230113,000000,25.63,25.71,25.63,25.7081,2710,0
+FGDL.US,D,20230117,000000,25.7,25.7,25.54,25.5437,717,0
+FGDL.US,D,20230118,000000,25.64,25.64,25.4899,25.4899,192,0
+FGDL.US,D,20230119,000000,25.65,25.9,25.65,25.9,1589,0
+FGDL.US,D,20230120,000000,25.74,25.85,25.74,25.8054,1145,0
+FGDL.US,D,20230123,000000,25.76,25.86,25.76,25.8466,1206,0
+FGDL.US,D,20230124,000000,25.85,25.9308,25.7795,25.9308,1048,0
+FGDL.US,D,20230125,000000,25.97,26.0495,25.97,26.0495,643,0
+FGDL.US,D,20230126,000000,25.85,25.859,25.79,25.825,1365,0
+FGDL.US,D,20230127,000000,25.74,25.84,25.74,25.8129,9118,0
+FGDL.US,D,20230130,000000,25.82,25.82,25.725,25.725,130,0
+FGDL.US,D,20230131,000000,25.749,25.82,25.749,25.8024,3799,0
+FGDL.US,D,20230201,000000,25.75,26.1274,25.75,26.1274,1150,0
+FGDL.US,D,20230202,000000,26,26,25.5908,25.5908,412,0
+FGDL.US,D,20230203,000000,25.21,25.21,24.945,24.9694,39145,0
+FGDL.US,D,20230206,000000,25.06,25.13,24.99,25.016,3775,0
+FGDL.US,D,20230207,000000,25.12,26,25.02,25.0447,8771,0
+FGDL.US,D,20230208,000000,25.1105,25.139,25.07,25.095,2352,0
+FGDL.US,D,20230209,000000,24.9048,24.9048,24.9048,24.9048,121,0
+FGDL.US,D,20230210,000000,24.92,24.98,24.92,24.955,1527,0
+FGDL.US,D,20230213,000000,24.8112,24.8112,24.8112,24.8112,154,0
+FGDL.US,D,20230214,000000,24.68,24.89,24.68,24.83,1013,0
+FGDL.US,D,20230215,000000,24.55,24.5909,24.55,24.5909,814,0
+FGDL.US,D,20230216,000000,24.53,24.6902,24.4867,24.5874,2180,0
+FGDL.US,D,20230217,000000,24.47,24.6587,24.47,24.6587,1986,0
+FGDL.US,D,20230221,000000,24.62,24.63,24.54,24.568,503,0
+FGDL.US,D,20230222,000000,24.53,24.53,24.4196,24.4196,210,0
+FGDL.US,D,20230223,000000,24.3676,24.41,24.3676,24.405,2086044,0
+FGDL.US,D,20230224,000000,24.25,24.37,24.25,24.25,124209,0
+FGDL.US,D,20230227,000000,24.34,24.36,24.09,24.3163,1962,0
+FGDL.US,D,20230228,000000,24.45,24.454,24.45,24.454,103,0
+FGDL.US,D,20230301,000000,25.46,25.46,24.595,24.595,283,0
+FGDL.US,D,20230302,000000,24.6,24.915,24.54,24.585,3012,0
+FGDL.US,D,20230303,000000,24.69,24.81,24.69,24.81,346,0
+FGDL.US,D,20230306,000000,24.82,24.82,24.7,24.71,2835,0
+FGDL.US,D,20230307,000000,24.3879,24.3879,24.28,24.28,906,0
+FGDL.US,D,20230308,000000,24.33,24.33,24.2777,24.2777,4196,0
+FGDL.US,D,20230309,000000,24.5,24.5,24.5,24.5,278,0
+FGDL.US,D,20230310,000000,24.89,25.02,24.83,25.0159,44275,0
+FGDL.US,D,20230313,000000,25.52,25.615,25.49,25.615,5740,0
+FGDL.US,D,20230314,000000,25.51,25.54,25.4613,25.4613,26869,0
+FGDL.US,D,20230315,000000,25.69,25.92,25.66,25.67,6085,0
+FGDL.US,D,20230316,000000,25.86,25.86,25.65,25.7047,4878,0
+FGDL.US,D,20230317,000000,26.22,26.51,26.22,26.4505,3023,0
+FGDL.US,D,20230320,000000,26.37,26.4884,26.35,26.4884,845,0
+FGDL.US,D,20230321,000000,26.0455,26.1004,25.9597,25.9597,4961,0
+FGDL.US,D,20230322,000000,26.1,26.45,26.06,26.41,1254,0
+FGDL.US,D,20230323,000000,26.5,26.74,26.5,26.734,386,0
+FGDL.US,D,20230324,000000,26.71,26.71,26.4536,26.4536,465,0
+FGDL.US,D,20230327,000000,26.1,26.21,26.1,26.1928,408,0
+FGDL.US,D,20230328,000000,26.3,27.045,26.3,26.4034,8845,0
+FGDL.US,D,20230329,000000,26.29,26.3191,26.2745,26.2745,12050,0
+FGDL.US,D,20230330,000000,26.5166,26.5201,26.51,26.5201,469,0
+FGDL.US,D,20230331,000000,26.5,26.52,26.34,26.36,23966,0
+FGDL.US,D,20230403,000000,26.59,26.61,26.5574,26.5574,261,0
+FGDL.US,D,20230404,000000,27.03,27.055,27,27.055,400612,0
+FGDL.US,D,20230405,000000,27.2,27.2,27.04,27.04,859,0
+FGDL.US,D,20230406,000000,26.874,26.9099,26.85,26.85,4167,0
+FGDL.US,D,20230410,000000,26.5914,26.65,26.485,26.65,1369,0
+FGDL.US,D,20230411,000000,26.81,26.85,26.75,26.81,3325,0
+FGDL.US,D,20230412,000000,27.02,27.02,26.81,26.9365,1500,0
+FGDL.US,D,20230413,000000,27.23,27.31,27.211,27.217,5920,0
+FGDL.US,D,20230414,000000,27.1,27.1,26.7,26.82,2912,0
+FGDL.US,D,20230417,000000,26.7043,26.7299,26.56,26.695,3614,0
+FGDL.US,D,20230418,000000,26.68,26.87,26.68,26.8009,1761,0
+FGDL.US,D,20230419,000000,26.6385,26.68,26.6181,26.6743,3168,0
+FGDL.US,D,20230420,000000,26.8083,26.86,26.76,26.7773,4464,0
+FGDL.US,D,20230421,000000,26.45,26.526,26.45,26.526,10342,0
+FGDL.US,D,20230424,000000,26.589,26.6001,26.589,26.595,799,0
+FGDL.US,D,20230425,000000,26.57,26.7303,26.57,26.7303,5189,0
+FGDL.US,D,20230426,000000,26.5888,26.5888,26.5811,26.5811,667,0
+FGDL.US,D,20230427,000000,26.5,26.65,26.49,26.5891,5485,0
+FGDL.US,D,20230428,000000,26.511,26.66,26.511,26.5972,5706,0
+FGDL.US,D,20230501,000000,26.56,26.56,26.4829,26.4829,4325,0
+FGDL.US,D,20230502,000000,26.74,26.9888,26.57,26.9888,5932,0
+FGDL.US,D,20230503,000000,26.99,27.2169,26.99,27.2169,5959,0
+FGDL.US,D,20230504,000000,27.31,27.5318,27.31,27.4182,60570,0
+FGDL.US,D,20230505,000000,26.788,26.9905,26.77,26.9905,1623,0
+FGDL.US,D,20230508,000000,27.21,27.21,27.0223,27.0223,1452,0
+FGDL.US,D,20230509,000000,27.1,27.1351,27.08,27.1351,1146,0
+FGDL.US,D,20230510,000000,27.27,27.27,27.07,27.1612,941,0
+FGDL.US,D,20230511,000000,26.96,26.97,26.9472,26.95,1236,0
+FGDL.US,D,20230512,000000,26.95,26.95,26.9,26.9,1482,0
+FGDL.US,D,20230515,000000,27,27,26.95,26.95,1634,0
+FGDL.US,D,20230516,000000,26.62,26.63,26.62,26.625,900,0
+FGDL.US,D,20230517,000000,26.55,26.55,26.479,26.5202,2155,0
+FGDL.US,D,20230518,000000,26.18,26.18,26.12,26.18,24785,0
+FGDL.US,D,20230519,000000,26.1001,28.8,26.1001,26.4245,400,0
+FGDL.US,D,20230522,000000,26.37,26.3704,26.37,26.3704,1100,0
+FGDL.US,D,20230523,000000,26.35,26.415,26.3,26.415,1400,0
+FGDL.US,D,20230524,000000,26.37,26.37,26.2066,26.2066,202100,0
+FGDL.US,D,20230525,000000,25.9393,25.9393,25.9393,25.9393,100,0
+FGDL.US,D,20230526,000000,26.04,26.04,25.94,25.9802,7000,0
+FGDL.US,D,20230530,000000,26.16,26.225,26.16,26.215,938,0
+FGDL.US,D,20230531,000000,26.13,26.37,24.52,26.09,97355,0
+FGDL.US,D,20230601,000000,26.17,26.46,26.17,26.44,6621,0
+FGDL.US,D,20230602,000000,26.3953,26.3953,26.055,26.055,11925,0
+FGDL.US,D,20230605,000000,26.01,26.2341,26.01,26.2341,10544,0
+FGDL.US,D,20230606,000000,26.22,26.2601,26.17,26.245,73104,0
+FGDL.US,D,20230607,000000,26.24,26.24,25.935,25.9526,1496,0
+FGDL.US,D,20230608,000000,26.27,26.302,26.221,26.2515,5836,0
+FGDL.US,D,20230609,000000,26.2,26.25,26.2,26.205,6251,0
+FGDL.US,D,20230612,000000,26.18,26.2,26.16,26.1735,1307,0
+FGDL.US,D,20230613,000000,26.26,26.26,25.97,25.97,3008,0
+FGDL.US,D,20230614,000000,26.01,26.01,26.0032,26.0032,280,0
+FGDL.US,D,20230615,000000,26.17,26.185,26.15,26.185,711,0
+FGDL.US,D,20230616,000000,26.2,26.2,26.155,26.155,341,0
+FGDL.US,D,20230620,000000,25.84,25.93,25.84,25.8947,705186,0
+FGDL.US,D,20230621,000000,25.97,25.97,25.8516,25.8516,244,0
+FGDL.US,D,20230622,000000,25.67,25.67,25.585,25.585,741,0
+FGDL.US,D,20230623,000000,25.83,25.839,25.655,25.655,812,0
+FGDL.US,D,20230626,000000,25.6979,25.6979,25.6979,25.6979,3,0
+FGDL.US,D,20230627,000000,25.5963,25.5963,25.5754,25.5754,184,0
+FGDL.US,D,20230628,000000,25.53,25.545,25.52,25.545,1306,0
+FGDL.US,D,20230629,000000,25.53,25.53,25.4998,25.4998,603,0
+FGDL.US,D,20230630,000000,25.65,25.6588,25.65,25.6588,400130,0
+FGDL.US,D,20230703,000000,25.7099,25.7099,25.7099,25.7099,144,0
+FGDL.US,D,20230705,000000,25.76,25.76,25.615,25.615,1625,0
+FGDL.US,D,20230706,000000,25.5,25.535,25.5,25.535,36956,0
+FGDL.US,D,20230707,000000,25.7399,25.7399,25.7399,25.7399,108,0
+FGDL.US,D,20230710,000000,25.739,25.745,25.739,25.745,501,0
+FGDL.US,D,20230711,000000,25.9,25.9,25.791,25.83,960,0
+FGDL.US,D,20230712,000000,26.175,26.175,26.175,26.175,92,0
+FGDL.US,D,20230713,000000,26.18,26.205,26.18,26.205,152,0
+FGDL.US,D,20230714,000000,26.16,26.23,26.135,26.135,3631,0
+FGDL.US,D,20230717,000000,26.1414,26.17,26.1337,26.1337,2269,0
+FGDL.US,D,20230718,000000,26.2891,26.4367,26.2891,26.4367,261,0
+FGDL.US,D,20230719,000000,26.4544,26.4544,26.4544,26.4544,163,0
+FGDL.US,D,20230720,000000,26.38,26.41,26.3214,26.3214,903,0
+FGDL.US,D,20230721,000000,26.24,26.24,26.24,26.24,49,0
+FGDL.US,D,20230724,000000,26.125,26.125,26.125,26.125,17,0
+FGDL.US,D,20230725,000000,26.29,26.29,26.265,26.265,1840,0
+FGDL.US,D,20230726,000000,26.419,26.42,26.3972,26.3972,1517,0
+FGDL.US,D,20230727,000000,26.04,26.04,25.9923,25.9923,194,0
+FGDL.US,D,20230728,000000,26.03,26.1906,26.03,26.1906,1101,0
+FGDL.US,D,20230731,000000,26.265,26.265,26.265,26.265,49,0
+FGDL.US,D,20230801,000000,26.08,26.08,25.9412,25.9964,2406,0
+FGDL.US,D,20230802,000000,25.9099,25.91,25.84,25.87,7883,0
+FGDL.US,D,20230803,000000,25.869,25.87,25.835,25.835,3283,0
+FGDL.US,D,20230804,000000,25.97,25.98,25.9,25.95,1668,0
+FGDL.US,D,20230807,000000,25.887,25.887,25.887,25.887,8,0
+FGDL.US,D,20230808,000000,25.745,25.77,25.738,25.738,458,0
+FGDL.US,D,20230809,000000,25.625,25.625,25.625,25.625,69,0
+FGDL.US,D,20230810,000000,25.561,25.59,25.561,25.575,547,0
+FGDL.US,D,20230811,000000,25.575,25.575,25.575,25.575,212,0
+FGDL.US,D,20230814,000000,25.54,25.6,25.5,25.5,2498,0
+FGDL.US,D,20230815,000000,25.48,25.48,25.44,25.44,839,0
+FGDL.US,D,20230816,000000,25.41,25.41,25.29,25.29,483,0
+FGDL.US,D,20230817,000000,25.181,25.2542,25.181,25.2542,487,0
+FGDL.US,D,20230818,000000,25.27,25.27,25.2593,25.2593,385035,0
+FGDL.US,D,20230821,000000,25.305,25.3451,25.2,25.325,2374,0
+FGDL.US,D,20230822,000000,25.28,25.37,25.28,25.365,201,0
+FGDL.US,D,20230823,000000,25.625,25.625,25.625,25.625,1,0
+FGDL.US,D,20230824,000000,25.63,25.68,25.63,25.63,483,0
+FGDL.US,D,20230825,000000,25.585,25.65,25.18,25.5807,571,0
+FGDL.US,D,20230828,000000,25.46,25.76,25.46,25.67,2828,0
+FGDL.US,D,20230829,000000,25.89,25.905,25.89,25.905,271,0
+FGDL.US,D,20230830,000000,25.99,25.99,25.98,25.98,167,0
+FGDL.US,D,20230831,000000,25.99,26.01,25.93,25.9372,3132,0
+FGDL.US,D,20230901,000000,25.95,25.95,25.93,25.945,307,0
+FGDL.US,D,20230905,000000,25.79,25.79,25.7487,25.75,803,0
+FGDL.US,D,20230906,000000,25.7,25.7,25.62,25.625,736,0
+FGDL.US,D,20230907,000000,25.65,25.7,25.64,25.6498,1143,0
+FGDL.US,D,20230908,000000,25.66,25.68,25.64,25.64,97317,0
+FGDL.US,D,20230911,000000,25.75,25.77,25.695,25.695,1325,0
+FGDL.US,D,20230912,000000,25.57,25.57,25.57,25.57,51,0
+FGDL.US,D,20230913,000000,25.48,25.49,25.48,25.49,588,0
+FGDL.US,D,20230914,000000,25.511,25.511,25.511,25.511,1,0
+FGDL.US,D,20230915,000000,25.745,25.745,25.7029,25.7029,180,0
+FGDL.US,D,20230918,000000,25.95,25.95,25.75,25.8443,4187,0
+FGDL.US,D,20230919,000000,25.78,25.825,25.78,25.825,1663,0
+FGDL.US,D,20230920,000000,25.95,25.95,25.8475,25.8475,214,0
+FGDL.US,D,20230921,000000,25.69,25.7,25.6,25.664,5182,0
+FGDL.US,D,20230922,000000,25.735,25.735,25.735,25.735,108,0
+FGDL.US,D,20230925,000000,25.605,25.605,25.605,25.605,65,0
+FGDL.US,D,20230926,000000,25.43,25.43,25.36,25.4,20655,0
+FGDL.US,D,20230927,000000,25.23,25.2399,24.67,25.0802,1012,0
+FGDL.US,D,20230928,000000,24.9599,24.9599,24.9503,24.9503,466,0
+FGDL.US,D,20230929,000000,25.0062,25.0062,24.671,24.7068,2683,0
+FGDL.US,D,20231002,000000,24.5,24.5,24.45,24.45,609,0
+FGDL.US,D,20231003,000000,24.4514,24.4514,24.34,24.38,54036,0
+FGDL.US,D,20231004,000000,24.3238,24.3661,24.3238,24.3661,209,0
+FGDL.US,D,20231005,000000,24.28,24.3302,24.27,24.3302,212,0
+FGDL.US,D,20231006,000000,24.35,24.49,24.35,24.465,2738,0
+FGDL.US,D,20231009,000000,24.73,24.9003,24.73,24.9003,310,0
+FGDL.US,D,20231010,000000,24.855,24.855,24.855,24.855,743,0
+FGDL.US,D,20231011,000000,24.98,25.045,24.98,25.045,2330,0
+FGDL.US,D,20231012,000000,25.0218,25.0218,24.9747,24.9747,321,0
+FGDL.US,D,20231013,000000,25.7749,25.7749,25.7749,25.7749,10,0
+FGDL.US,D,20231016,000000,25.71,25.71,25.62,25.65,436,0
+FGDL.US,D,20231017,000000,25.72,25.72,25.6997,25.6997,325,0
+FGDL.US,D,20231018,000000,26.0971,26.0971,25.98,26.0743,2835,0
+FGDL.US,D,20231019,000000,26.08,26.3908,26.08,26.3908,2778,0
+FGDL.US,D,20231020,000000,26.6,26.6,26.455,26.455,3317,0
+FGDL.US,D,20231023,000000,26.4499,26.4499,26.311,26.3664,1006,0
+FGDL.US,D,20231024,000000,26.419,26.419,26.3555,26.3555,259,0
+FGDL.US,D,20231025,000000,26.3914,26.475,26.3914,26.475,243,0
+FGDL.US,D,20231026,000000,26.41,26.589,26.41,26.525,554,0
+FGDL.US,D,20231027,000000,26.5,26.87,26.46,26.8271,5360,0
+FGDL.US,D,20231030,000000,26.705,26.705,26.63,26.6369,511,0
+FGDL.US,D,20231031,000000,26.5349,26.5349,26.5349,26.5349,82,0
+FGDL.US,D,20231101,000000,26.6,26.6,26.34,26.4424,1264,0
+FGDL.US,D,20231102,000000,26.49,26.51,26.44,26.51,2101,0
+FGDL.US,D,20231103,000000,26.61,26.6591,26.61,26.6225,1606,0
+FGDL.US,D,20231106,000000,26.42,26.4375,26.42,26.4375,260,0
+FGDL.US,D,20231107,000000,26.315,26.315,26.315,26.315,30,0
+FGDL.US,D,20231108,000000,26.05,26.0527,26.05,26.0527,13617,0
+FGDL.US,D,20231109,000000,26.1641,26.1641,26.1641,26.1641,81,0
+FGDL.US,D,20231110,000000,26.05,26.05,25.865,25.8655,14466,0
+FGDL.US,D,20231113,000000,26.0051,26.0051,26.0051,26.0051,31,0
+FGDL.US,D,20231114,000000,26.2593,26.2593,26.2365,26.2365,394,0
+FGDL.US,D,20231115,000000,26.24,26.24,26.185,26.185,7003,0
+FGDL.US,D,20231116,000000,26.4727,26.4727,26.4727,26.4727,312,0
+FGDL.US,D,20231117,000000,26.465,26.465,26.465,26.465,70,0
+FGDL.US,D,20231120,000000,26.425,26.425,26.425,26.425,78,0
+FGDL.US,D,20231121,000000,26.75,26.75,26.7054,26.7054,1742,0
+FGDL.US,D,20231122,000000,26.6,26.6,26.6,26.6,23,0
+FGDL.US,D,20231124,000000,26.71,26.77,26.71,26.745,2346,0
+FGDL.US,D,20231127,000000,26.9008,26.9158,26.9008,26.9158,184,0
+FGDL.US,D,20231128,000000,27.12,27.29,27.12,27.2678,2305,0
+FGDL.US,D,20231129,000000,27.3351,27.3351,27.32,27.32,672,0
+FGDL.US,D,20231130,000000,27.195,27.195,27.195,27.195,59,0
+FGDL.US,D,20231201,000000,27.6818,27.6818,27.6818,27.6818,898,0
+FGDL.US,D,20231204,000000,27.37,27.37,27.0634,27.0634,514,0
+FGDL.US,D,20231205,000000,27.02,27.02,26.97,26.975,3630,0
+FGDL.US,D,20231206,000000,27.15,27.15,27.075,27.075,3844,0
+FGDL.US,D,20231207,000000,27.05,27.16,27.05,27.1134,1996,0
+FGDL.US,D,20231208,000000,26.82,26.82,26.765,26.765,189,0
+FGDL.US,D,20231211,000000,26.6093,26.6093,26.4657,26.4657,192,0
+FGDL.US,D,20231212,000000,26.48,26.48,26.47,26.47,373,0
+FGDL.US,D,20231213,000000,26.52,27.0119,26.52,27.0119,5822,0
+FGDL.US,D,20231214,000000,27.201,27.205,27.09,27.205,34700,0
+FGDL.US,D,20231215,000000,27.22,27.22,26.9769,26.9769,1096,0
+FGDL.US,D,20231218,000000,27,27.0768,27,27.0768,224,0
+FGDL.US,D,20231219,000000,27.28,27.28,27.2593,27.2593,148,0
+FGDL.US,D,20231220,000000,27.2,27.2,27.15,27.15,1011,0
+FGDL.US,D,20231221,000000,27.3069,27.3069,27.3069,27.3069,40,0
+FGDL.US,D,20231222,000000,27.5555,27.5555,27.4275,27.4275,275,0
+FGDL.US,D,20231226,000000,27.6295,27.6295,27.6295,27.6295,6,0
+FGDL.US,D,20231227,000000,27.789,27.79,27.75,27.7575,984,0
+FGDL.US,D,20231228,000000,27.8,27.8,27.6089,27.6089,358,0
+FGDL.US,D,20231229,000000,27.5633,27.5633,27.5633,27.5633,59,0
+FGDL.US,D,20240102,000000,27.5021,27.5021,27.5021,27.5021,56,0
+FGDL.US,D,20240103,000000,27.35,27.38,27.2793,27.2793,2889,0
+FGDL.US,D,20240104,000000,27.45,27.45,27.28,27.3039,3360,0
+FGDL.US,D,20240105,000000,27.35,27.5,27.31,27.31,2422,0
+FGDL.US,D,20240108,000000,27.17,27.17,27.0774,27.0774,1292,0
+FGDL.US,D,20240109,000000,27.15,27.15,27.1057,27.1066,1506,0
+FGDL.US,D,20240110,000000,27.0183,27.0183,27.0183,27.0183,91,0
+FGDL.US,D,20240111,000000,27.0926,27.0926,27.0926,27.0926,142,0
+FGDL.US,D,20240112,000000,27.2825,27.3434,27.2825,27.3434,198,0
+FGDL.US,D,20240116,000000,27.24,27.26,27.1024,27.1024,491,0
+FGDL.US,D,20240117,000000,26.795,26.795,26.795,26.795,51,0
+FGDL.US,D,20240118,000000,26.93,27.015,26.93,27.015,552,0
+FGDL.US,D,20240119,000000,27.0974,27.0974,27.0901,27.0901,130,0
+FGDL.US,D,20240122,000000,26.98,27.02,26.96,26.995,490,0
+FGDL.US,D,20240123,000000,27.01,27.1,27.01,27.1,567,0
+FGDL.US,D,20240124,000000,26.9,26.92,26.9,26.92,2474,0
+FGDL.US,D,20240125,000000,26.9743,26.9743,26.9743,26.9743,99,0
+FGDL.US,D,20240126,000000,26.9408,26.97,26.9408,26.97,354,0
+FGDL.US,D,20240129,000000,27.099,27.1472,27.065,27.1472,1204,0
+FGDL.US,D,20240130,000000,27.38,27.38,27.12,27.195,5371,0
+FGDL.US,D,20240131,000000,27.3501,27.36,27.1601,27.1675,846,0
+FGDL.US,D,20240201,000000,27.44,27.468,27.43,27.4547,748,0
+FGDL.US,D,20240202,000000,27.21,27.2125,27.21,27.2125,300,0
+FGDL.US,D,20240205,000000,26.98,27.059,26.98,27.059,303,0
+FGDL.US,D,20240206,000000,27.19,27.19,27.19,27.19,502,0
+FGDL.US,D,20240207,000000,27.2,27.27,27.1803,27.1803,2461,0
+FGDL.US,D,20240208,000000,27.155,27.155,27.155,27.155,68,0
+FGDL.US,D,20240209,000000,27.0726,27.0726,27.05,27.05,931,0
+FGDL.US,D,20240212,000000,26.925,26.9859,26.92,26.985,1205,0
+FGDL.US,D,20240213,000000,26.62,26.62,26.62,26.62,206,0
+FGDL.US,D,20240214,000000,26.5944,26.5944,26.5944,26.5944,57,0
+FGDL.US,D,20240215,000000,26.77,26.77,26.77,26.77,37,0
+FGDL.US,D,20240216,000000,26.66,26.898,26.66,26.885,3218,0
+FGDL.US,D,20240220,000000,27.11,27.11,27,27.0699,759,0
+FGDL.US,D,20240221,000000,27.07,27.07,27.0481,27.0481,2128,0
+FGDL.US,D,20240222,000000,27.07,27.07,26.9614,27.025,9168,0
+FGDL.US,D,20240223,000000,27.05,27.239,27.0408,27.1951,662,0
+FGDL.US,D,20240226,000000,27.0603,27.1453,27.0603,27.1453,1155,0
+FGDL.US,D,20240227,000000,27.101,27.115,27.101,27.115,539,0
+FGDL.US,D,20240228,000000,27.19,27.19,27.19,27.19,327,0
+FGDL.US,D,20240229,000000,27.3,27.3,27.3,27.3,113,0
+FGDL.US,D,20240301,000000,27.8344,27.8344,27.8344,27.8344,122,0
+FGDL.US,D,20240304,000000,28,28.2799,28,28.2799,3341,0
+FGDL.US,D,20240305,000000,28.45,28.46,28.41,28.43,1232,0
+FGDL.US,D,20240306,000000,28.63,28.6612,28.58,28.6612,890,0
+FGDL.US,D,20240307,000000,28.79,28.85,28.751,28.83,6995,0
+FGDL.US,D,20240308,000000,29.27,29.27,29.05,29.09,1236,0
+FGDL.US,D,20240311,000000,29.16,29.16,29.061,29.1371,985,0
+FGDL.US,D,20240312,000000,28.76,28.81,28.76,28.81,674,0
+FGDL.US,D,20240313,000000,29.0401,29.0793,28.9707,29.01,4768,0
+FGDL.US,D,20240314,000000,28.781,28.89,28.781,28.89,571,0
+FGDL.US,D,20240315,000000,28.87,28.87,28.781,28.805,4796,0
+FGDL.US,D,20240318,000000,28.72,28.84,28.72,28.83,7928,0
+FGDL.US,D,20240319,000000,28.6901,28.8099,28.6901,28.8083,454,0
+FGDL.US,D,20240320,000000,28.87,29.151,28.87,29.151,951,0
+FGDL.US,D,20240321,000000,29.05,29.15,29.05,29.1214,906,0
+FGDL.US,D,20240322,000000,29.06,29.06,28.83,28.9,54931,0
+FGDL.US,D,20240325,000000,28.99,29.105,28.99,28.9995,2266,0
+FGDL.US,D,20240326,000000,29.06,29.09,29.06,29.09,776,0
+FGDL.US,D,20240327,000000,29.22,29.2861,29.22,29.2861,370,0
+FGDL.US,D,20240328,000000,29.54,29.67,29.54,29.6649,793,0
+FGDL.US,D,20240401,000000,30.14,30.14,29.84,29.96,5260,0
+FGDL.US,D,20240402,000000,30.28,30.4168,30.17,30.4168,375,0
+FGDL.US,D,20240403,000000,30.43,30.7,30.426,30.6771,46824,0
+FGDL.US,D,20240404,000000,30.54,30.72,30.51,30.5148,2363,0
+FGDL.US,D,20240405,000000,30.63,31.14,30.63,31.026,1606,0
+FGDL.US,D,20240408,000000,31.37,31.37,31,31.2241,1879,0
+FGDL.US,D,20240409,000000,31.48,31.48,31.3,31.3937,58324,0
+FGDL.US,D,20240410,000000,31.1,31.2299,31.1,31.12,1247,0
+FGDL.US,D,20240411,000000,31.3025,31.6873,31.3025,31.6873,536,0
+FGDL.US,D,20240412,000000,32.4,32.4,31.302,31.302,1925,0
+FGDL.US,D,20240415,000000,31.45,31.8717,31.05,31.8717,3161,0
+FGDL.US,D,20240416,000000,31.79,31.9729,31.61,31.92,8046,0
+FGDL.US,D,20240417,000000,31.96,31.96,31.58,31.69,2201,0
+FGDL.US,D,20240418,000000,31.79,31.82,31.785,31.785,3481,0
+FGDL.US,D,20240419,000000,32.03,32.0493,31.9103,32.0493,2505,0
+FGDL.US,D,20240422,000000,31.2,31.2,31.1093,31.1093,21331,0
+FGDL.US,D,20240423,000000,30.92,31.0276,30.92,31.0276,423,0
+FGDL.US,D,20240424,000000,31.02,31.0498,30.97,30.97,852,0
+FGDL.US,D,20240425,000000,31.1453,31.1453,31.1453,31.1453,159,0
+FGDL.US,D,20240426,000000,31.12,31.29,31.12,31.25,7439,0
+FGDL.US,D,20240429,000000,31.13,31.32,31.13,31.1813,1324,0
+FGDL.US,D,20240430,000000,30.83,30.83,30.5992,30.5992,701,0
+FGDL.US,D,20240501,000000,30.681,30.8682,30.681,30.8682,240,0
+FGDL.US,D,20240502,000000,30.63,30.7654,30.5887,30.7654,2591,0
+FGDL.US,D,20240503,000000,30.66,30.74,30.59,30.7142,1335,0
+FGDL.US,D,20240506,000000,31.26,31.26,31.0291,31.0425,3546,0
+FGDL.US,D,20240507,000000,30.8645,30.905,30.851,30.905,631,0
+FGDL.US,D,20240508,000000,30.8248,30.8248,30.8248,30.8248,166,0
+FGDL.US,D,20240509,000000,30.99,31.2965,30.99,31.2965,394,0
+FGDL.US,D,20240510,000000,31.615,31.615,31.5614,31.5614,327,0
+FGDL.US,D,20240513,000000,31.36,31.36,31.214,31.214,4440,0
+FGDL.US,D,20240514,000000,31.37,31.465,31.37,31.465,2846,0
+FGDL.US,D,20240515,000000,31.6,31.8662,31.6,31.8662,1725,0
+FGDL.US,D,20240516,000000,31.74,31.7591,31.74,31.7591,274,0
+FGDL.US,D,20240517,000000,32.0899,32.2447,32.0899,32.2447,571,0
+FGDL.US,D,20240520,000000,32.25,32.5,32.2495,32.3859,3219,0
+FGDL.US,D,20240521,000000,32.39,32.43,32.3,32.3445,1137,0
+FGDL.US,D,20240522,000000,32.24,32.24,31.7463,31.7463,480,0
+FGDL.US,D,20240523,000000,31.1549,31.1549,31.101,31.1129,1618,0
+FGDL.US,D,20240524,000000,31.15,31.1899,31.14,31.14,696,0
+FGDL.US,D,20240528,000000,31.42,31.4734,31.42,31.4734,5894,0
+FGDL.US,D,20240529,000000,31.52,31.52,31.1821,31.1821,2449,0
+FGDL.US,D,20240530,000000,31.2316,31.2316,31.2316,31.2316,132,0
+FGDL.US,D,20240531,000000,31.28,31.28,31.0624,31.0624,1339,0
+FGDL.US,D,20240603,000000,31.19,31.3499,31.13,31.3135,2407,0
+FGDL.US,D,20240604,000000,31.33,31.33,30.95,31.05,7178,0
+FGDL.US,D,20240605,000000,31.2875,31.4799,31.2875,31.4105,3572,0
+FGDL.US,D,20240606,000000,31.51,31.715,31.51,31.6479,2276,0
+FGDL.US,D,20240607,000000,31.26,31.26,30.5546,30.5546,6862,0
+FGDL.US,D,20240610,000000,30.79,30.8885,30.73,30.8338,8946,0
+FGDL.US,D,20240611,000000,30.88,30.9,30.7702,30.8909,3615,0
+FGDL.US,D,20240612,000000,31.0399,31.1992,30.9596,30.9596,4058,0
+FGDL.US,D,20240613,000000,30.94,30.94,30.669,30.729,8632,0
+FGDL.US,D,20240614,000000,31.05,31.1799,31.04,31.156,2885,0
+FGDL.US,D,20240617,000000,31.16,31.16,30.84,30.9523,16568,0
+FGDL.US,D,20240618,000000,30.97,31.1599,30.9,31.1075,20762,0
+FGDL.US,D,20240620,000000,31.44,31.54,31.24,31.4929,6683,0
+FGDL.US,D,20240621,000000,31.66,31.66,30.9644,30.9968,9622,0
+FGDL.US,D,20240624,000000,31.12,31.169,31.0879,31.1309,7270,0
+FGDL.US,D,20240625,000000,31.24,31.24,30.9366,30.965,5016,0
+FGDL.US,D,20240626,000000,30.87,30.87,30.6001,30.7,9575,0
+FGDL.US,D,20240627,000000,31.02,31.13,30.98,31.048,9613,0
+FGDL.US,D,20240628,000000,31.2,31.2,31.0001,31.0372,4864,0
+FGDL.US,D,20240701,000000,31.28,31.28,30.999,31.1075,5066,0
+FGDL.US,D,20240702,000000,31.1,31.135,31.0169,31.1,2778,0
+FGDL.US,D,20240703,000000,31.42,31.579,31.3842,31.4493,7609,0
+FGDL.US,D,20240705,000000,31.73,31.9599,31.73,31.91,8930,0
+FGDL.US,D,20240708,000000,31.71,31.71,31.4971,31.4971,912,0
+FGDL.US,D,20240709,000000,31.7,31.7,31.419,31.55,8071,0
+FGDL.US,D,20240710,000000,31.79,31.79,31.6693,31.6693,1340,0
+FGDL.US,D,20240711,000000,32.13,32.28,32.13,32.2305,2791,0
+FGDL.US,D,20240712,000000,32.08,32.289,32.0701,32.2221,4208,0
+FGDL.US,D,20240715,000000,32.35,32.52,32.26,32.3371,2408,0
+FGDL.US,D,20240716,000000,32.805,32.9331,32.805,32.9331,2140,0
+FGDL.US,D,20240717,000000,33.25,33.25,32.74,32.8423,22371,0
+FGDL.US,D,20240718,000000,33.07,33.07,32.6059,32.6059,2376,0
+FGDL.US,D,20240719,000000,32.01,32.12,32.01,32.04,1816,0
+FGDL.US,D,20240722,000000,31.95,32.0337,31.89,32.0337,2357,0
+FGDL.US,D,20240723,000000,32.1099,32.179,32.0701,32.1455,956,0
+FGDL.US,D,20240724,000000,32.31,32.36,32.0496,32.0496,8216,0
+FGDL.US,D,20240725,000000,31.84,31.84,31.42,31.5324,9790,0
+FGDL.US,D,20240726,000000,31.889,31.889,31.8449,31.8449,225,0
+FGDL.US,D,20240729,000000,31.9,31.9,31.8182,31.8182,1307,0
+FGDL.US,D,20240730,000000,31.9552,32.1403,31.93,32.1403,4154,0
+FGDL.US,D,20240731,000000,32.42,32.7007,32.316,32.7007,1927,0
+FGDL.US,D,20240801,000000,32.79,32.8,32.522,32.6054,9495,0
+FGDL.US,D,20240802,000000,32.8948,32.8948,32.32,32.5414,10154,0
+FGDL.US,D,20240805,000000,31.89,32.21,31.89,32.1797,35484,0
+FGDL.US,D,20240806,000000,32.19,32.19,31.83,31.8687,4634,0
+FGDL.US,D,20240807,000000,32.07,32.1,31.8615,31.8615,2851,0
+FGDL.US,D,20240808,000000,32.45,32.64,32.285,32.4556,22119,0
+FGDL.US,D,20240809,000000,32.41,32.5409,32.4,32.5409,1711,0
+FGDL.US,D,20240812,000000,32.92,33.13,32.7928,33.0599,3362,0
+FGDL.US,D,20240813,000000,33.24,33.249,33.035,33.0735,3984,0
+FGDL.US,D,20240814,000000,32.95,33,32.5401,32.7272,6009,0
+FGDL.US,D,20240815,000000,32.98,32.98,32.825,32.8661,1635,0
+FGDL.US,D,20240816,000000,33.17,33.57,33.17,33.5647,5342,0
+FGDL.US,D,20240819,000000,33.53,33.54,33.26,33.4751,14182,0
+FGDL.US,D,20240820,000000,33.81,33.83,33.5,33.565,5099,0
+FGDL.US,D,20240821,000000,33.55,33.605,33.4092,33.59,2304,0
+FGDL.US,D,20240822,000000,33.56,33.56,33.089,33.1205,4181,0
+FGDL.US,D,20240823,000000,33.42,33.585,33.42,33.5171,1434,0
+FGDL.US,D,20240826,000000,33.77,33.77,33.58,33.621,3890,0
+FGDL.US,D,20240827,000000,33.39,33.705,33.39,33.705,1416,0
+FGDL.US,D,20240828,000000,33.57,33.57,33.395,33.5515,3741,0
+FGDL.US,D,20240829,000000,33.49,33.789,33.49,33.7,12401,0
+FGDL.US,D,20240830,000000,33.79,33.79,33.3,33.4186,3605,0
+FGDL.US,D,20240903,000000,33.42,33.42,32.94,33.31,6731,0
+FGDL.US,D,20240904,000000,33.28,33.35,33.25,33.305,4527,0
+FGDL.US,D,20240905,000000,33.51,33.67,33.5,33.5701,6258,0
+FGDL.US,D,20240906,000000,33.57,33.57,33.15,33.3147,11862,0
+FGDL.US,D,20240909,000000,33.39,33.46,33.31,33.4523,3683,0
+FGDL.US,D,20240910,000000,33.66,33.66,33.53,33.5909,6776,0
+FGDL.US,D,20240911,000000,33.6,33.65,33.46,33.5264,4567,0
+FGDL.US,D,20240912,000000,33.83,34.1899,33.83,34.135,17572,0
+FGDL.US,D,20240913,000000,34.48,34.61,34.3892,34.533,7064,0
+FGDL.US,D,20240916,000000,34.7,34.7,34.425,34.4694,26224,0
+FGDL.US,D,20240917,000000,34.46,34.59,34.24,34.365,2820,0
+FGDL.US,D,20240918,000000,34.55,34.8099,34.12,34.15,10870,0
+FGDL.US,D,20240919,000000,34.72,34.76,34.412,34.6454,19691,0
+FGDL.US,D,20240920,000000,35,35.12,34.9,35.068,4494,0
+FGDL.US,D,20240923,000000,35.25,35.25,35.11,35.165,9758,0
+FGDL.US,D,20240924,000000,35.27,35.669,35.255,35.6212,17320,0
+FGDL.US,D,20240925,000000,35.63,35.74,35.438,35.6,24837,0
+FGDL.US,D,20240926,000000,35.79,35.83,35.5,35.7209,7937,0
+FGDL.US,D,20240927,000000,35.71,35.71,35.33,35.435,5179,0
+FGDL.US,D,20240930,000000,35.24,35.44,35.11,35.1982,4951,0
+FGDL.US,D,20241001,000000,35.55,35.74,35.4488,35.5298,15465,0
+FGDL.US,D,20241002,000000,35.67,35.679,35.3899,35.5686,19522,0
+FGDL.US,D,20241003,000000,35.47,35.6281,35.31,35.5318,21879,0
+FGDL.US,D,20241004,000000,35.6,35.6562,35.4,35.5011,9812,0
+FGDL.US,D,20241007,000000,35.52,35.52,35.3252,35.3573,14907,0
+FGDL.US,D,20241008,000000,35.4,35.4,34.8503,35.0657,9362,0
+FGDL.US,D,20241009,000000,34.9424,34.9899,34.79,34.8722,10215,0
+FGDL.US,D,20241010,000000,35.03,35.2,35.025,35.17,7310,0
+FGDL.US,D,20241011,000000,35.45,35.74,35.39,35.55,15522,0
+FGDL.US,D,20241014,000000,35.62,35.62,35.32,35.4313,10587,0
+FGDL.US,D,20241015,000000,35.57,35.68,35.435,35.615,5904,0
+FGDL.US,D,20241016,000000,35.78,35.84,35.7,35.7654,18906,0
+FGDL.US,D,20241017,000000,36,36.039,35.8424,35.9811,6120,0
+FGDL.US,D,20241018,000000,36.46,36.46,36.155,36.3958,14861,0
+FGDL.US,D,20241021,000000,36.85,36.85,36.26,36.39,31921,0
+FGDL.US,D,20241022,000000,36.89,36.89,36.53,36.78,22892,0
+FGDL.US,D,20241023,000000,36.89,36.89,36.2501,36.39,33933,0
+FGDL.US,D,20241024,000000,36.92,36.92,36.3801,36.68,26125,0
+FGDL.US,D,20241025,000000,36.78,36.86,36.6,36.795,47299,0
+FGDL.US,D,20241028,000000,36.92,36.92,36.7,36.8,29574,0
+FGDL.US,D,20241029,000000,37.1,37.37,36.955,37.37,34656,0
+FGDL.US,D,20241030,000000,37.33,37.44,37.0601,37.39,34957,0
+FGDL.US,D,20241031,000000,37.26,37.26,36.65,37.03,23915,0
+FGDL.US,D,20241101,000000,36.82,37.0199,36.66,36.66,17358,0
+FGDL.US,D,20241104,000000,36.91,36.91,36.6601,36.73,38092,0
+FGDL.US,D,20241105,000000,36.89,36.89,36.62,36.83,22512,0
+FGDL.US,D,20241106,000000,35.83,35.84,35.45,35.6293,30587,0
+FGDL.US,D,20241107,000000,36,36.2735,36,36.2735,21007,0
+FGDL.US,D,20241108,000000,36.27,36.27,35.89,35.95,21915,0
+FGDL.US,D,20241111,000000,35.39,35.4,34.91,35.1394,51382,0
+FGDL.US,D,20241112,000000,35.035,35.035,34.7,34.87,28241,0
+FGDL.US,D,20241113,000000,35.17,35.22,34.38,34.51,109704,0
+FGDL.US,D,20241114,000000,34.17,34.4988,34.1334,34.3851,25986,0
+FGDL.US,D,20241115,000000,34.435,34.55,34.2,34.36,29248,0
+FGDL.US,D,20241118,000000,34.949,35.025,34.82,34.89,26377,0
+FGDL.US,D,20241119,000000,35.25,35.4,35.04,35.32,51208,0
+FGDL.US,D,20241120,000000,35.5,35.61,35.385,35.53,27095,0
+FGDL.US,D,20241121,000000,35.725,35.9,35.66,35.81,36059,0
+FGDL.US,D,20241122,000000,36.13,36.3861,35.96,36.34,31965,0
+FGDL.US,D,20241125,000000,35.4407,35.56,35.0021,35.2741,87053,0
+FGDL.US,D,20241126,000000,35.1,35.46,35,35.2459,77180,0
+FGDL.US,D,20241127,000000,35.61,35.71,35.3,35.4232,69127,0
+FGDL.US,D,20241129,000000,35.6824,35.79,35.5377,35.66,9476,0
+FGDL.US,D,20241202,000000,35.64,35.64,35.2761,35.36,53387,0
+FGDL.US,D,20241203,000000,35.475,35.61,35.3092,35.43,56205,0
+FGDL.US,D,20241204,000000,35.57,35.74,35.505,35.59,36494,0
+FGDL.US,D,20241205,000000,35.55,35.6,35.1345,35.19,30998,0
+FGDL.US,D,20241206,000000,35.245,35.43,35.19,35.35,19558,0
+FGDL.US,D,20241209,000000,35.8,35.95,35.56,35.56,17875,0
+FGDL.US,D,20241210,000000,36.08,36.15,36.0001,36.085,15677,0
+FGDL.US,D,20241211,000000,36.21,36.49,36.03,36.39,12709,0
+FGDL.US,D,20241212,000000,36.0244,36.07,35.855,35.96,78025,0
+FGDL.US,D,20241213,000000,35.62,35.75,35.4975,35.4975,30825,0
+FGDL.US,D,20241216,000000,35.72,35.73,35.4001,35.47,34369,0
+FGDL.US,D,20241217,000000,35.21,35.4661,35.1951,35.3,52926,0
+FGDL.US,D,20241218,000000,35.3574,35.42,34.5406,34.76,21476,0
+FGDL.US,D,20241219,000000,34.77,34.77,34.53,34.67,19446,0
+FGDL.US,D,20241220,000000,34.98,35.2,34.97,35.09,32035,0
+FGDL.US,D,20241223,000000,35.1397,35.1397,34.82,34.95,14552,0
+FGDL.US,D,20241224,000000,35.0092,35.07,34.82,34.975,3223,0
+FGDL.US,D,20241226,000000,35.021,35.3754,35.02,35.15,10645,0
+FGDL.US,D,20241227,000000,35.1045,35.1045,34.86,35.1,10189,0
+FGDL.US,D,20241230,000000,34.82,35,34.7201,35,24678,0
+FGDL.US,D,20241231,000000,35,35.23,34.83,35.09,10754,0
+FGDL.US,D,20250102,000000,35.35,35.68,35.35,35.49,28956,0
+FGDL.US,D,20250103,000000,35.5664,35.58,35.28,35.4,18485,0
+FGDL.US,D,20250106,000000,35.26,35.42,35.0262,35.25,33210,0
+FGDL.US,D,20250107,000000,35.72,35.72,35.3601,35.57,7937,0
+FGDL.US,D,20250108,000000,35.77,35.8,35.42,35.6965,25728,0
+FGDL.US,D,20250110,000000,36.0864,36.32,36.0089,36.16,28816,0
+FGDL.US,D,20250113,000000,35.59,35.87,35.571,35.75,24932,0
+FGDL.US,D,20250114,000000,35.625,35.93,35.5283,35.89,8247,0
+FGDL.US,D,20250115,000000,35.7601,36.17,35.7601,36.15,25120,0
+FGDL.US,D,20250116,000000,36.29,36.4727,36.24,36.4,16856,0
+FGDL.US,D,20250117,000000,36.32,36.47,36.1301,36.21,20821,0
+FGDL.US,D,20250121,000000,36.5,36.85,36.435,36.6767,26310,0
+FGDL.US,D,20250122,000000,36.75,37.075,36.75,36.98,23735,0
+FGDL.US,D,20250123,000000,36.73,37.49,36.63,36.94,27375,0
+FGDL.US,D,20250124,000000,37.2,37.34,37.1125,37.19,11474,0
+FGDL.US,D,20250127,000000,36.73,36.89,36.5,36.7,46543,0
+FGDL.US,D,20250128,000000,36.904,37.06,36.81,37.06,11667,0
+FGDL.US,D,20250129,000000,36.94,37.02,36.8371,36.92,17000,0
+FGDL.US,D,20250130,000000,37.24,37.53,37.16,37.53,20134,0
+FGDL.US,D,20250131,000000,37.6889,37.74,37.4065,37.6,40731,0
+FGDL.US,D,20250203,000000,37.7998,38,37.668,37.77,136110,0
+FGDL.US,D,20250204,000000,38.1,38.23,37.86,38.18,85301,0
+FGDL.US,D,20250205,000000,38.49,38.67,38.36,38.4074,69757,0
+FGDL.US,D,20250206,000000,38.39,38.52,37.978,38.44,46469,0
+FGDL.US,D,20250207,000000,38.3679,39.14,38.315,38.38,38748,0
+FGDL.US,D,20250210,000000,38.99,39.12,38.87,39.04,90862,0
+FGDL.US,D,20250211,000000,38.855,39.09,38.75,38.91,89754,0
+FGDL.US,D,20250212,000000,38.86,39.08,38.718,38.96,80549,0
+FGDL.US,D,20250213,000000,39.04,39.46,38.96,39.46,90938,0
+FGDL.US,D,20250214,000000,39.32,39.48,38.6001,38.69,87147,0
+FGDL.US,D,20250218,000000,39.1852,39.515,39,39.34,86235,0
+FGDL.US,D,20250219,000000,39.42,39.5117,39,39.5,123880,0
+FGDL.US,D,20250220,000000,39.2474,39.615,39.14,39.37,79704,0
+FGDL.US,D,20250221,000000,39.38,39.5,39.09,39.34,165326,0
+FGDL.US,D,20250224,000000,39.43,39.56,39.18,39.56,139291,0
+FGDL.US,D,20250225,000000,39.4582,39.55,38.592,39.04,138519,0
+FGDL.US,D,20250226,000000,38.72,39.1359,38.72,39.08,52880,0
+FGDL.US,D,20250227,000000,38.6677,38.76,38.3,38.5,111217,0
+FGDL.US,D,20250228,000000,38.0982,38.215,37.787,38.21,63591,0
+FGDL.US,D,20250303,000000,38.46,38.7836,38.37,38.75,55346,0
+FGDL.US,D,20250304,000000,39.085,39.155,38.83,39.12,262980,0
+FGDL.US,D,20250305,000000,38.93,39.23,38.84,39.05,148649,0
+FGDL.US,D,20250306,000000,39.01,39.127,38.88,38.9,100184,0
+FGDL.US,D,20250307,000000,39.1825,39.28,38.7876,38.99,79696,0
+FGDL.US,D,20250310,000000,38.99,39.13,38.53,38.67,56140,0
+FGDL.US,D,20250311,000000,39,39.23,38.97,39.13,95292,0
+FGDL.US,D,20250312,000000,39,39.45,38.89,39.3,72334,0
+FGDL.US,D,20250313,000000,39.42,40,39.3811,40,77824,0
+FGDL.US,D,20250314,000000,40.19,40.19,39.7501,39.95,140814,0
+FGDL.US,D,20250317,000000,40.05,40.21,39.92,40.18,148339,0
+FGDL.US,D,20250318,000000,40.59,40.67,40.39,40.65,120103,0
+FGDL.US,D,20250319,000000,40.67,40.82,40.4121,40.82,100075,0
+FGDL.US,D,20250320,000000,40.62,40.81,40.48,40.77,75678,0
+FGDL.US,D,20250321,000000,40.555,40.76,40.17,40.45,63303,0
+FGDL.US,D,20250324,000000,40.5,40.665,40.04,40.25,77690,0
+FGDL.US,D,20250325,000000,40.55,40.5726,40.26,40.44,74237,0
+FGDL.US,D,20250326,000000,40.38,40.4794,40.25,40.41,48010,0
+FGDL.US,D,20250327,000000,40.665,40.9624,40.5595,40.89,108976,0
+FGDL.US,D,20250328,000000,41.15,41.34,41.03,41.24,109641,0
+FGDL.US,D,20250331,000000,41.615,41.85,41.41,41.83,226229,0
+FGDL.US,D,20250401,000000,41.98,42.1,41.35,41.57,187515,0
+FGDL.US,D,20250402,000000,41.85,42.0198,41.63,41.87,193083,0
+FGDL.US,D,20250403,000000,41.04,41.97,41.04,41.42,327041,0
+FGDL.US,D,20250404,000000,41.1,41.26,40.2101,40.64,228581,0
+FGDL.US,D,20250407,000000,40.3,40.6,39.44,39.61,291701,0
+FGDL.US,D,20250408,000000,40.325,40.4564,39.75,40,72953,0
+FGDL.US,D,20250409,000000,41.12,41.4341,40.6726,41.42,211491,0
+FGDL.US,D,20250410,000000,41.87,42.5279,41.6428,42.41,192365,0
+FGDL.US,D,20250411,000000,43.28,43.4799,43.09,43.34,369814,0
+FGDL.US,D,20250414,000000,43,43.16,42.6555,43.07,194387,0
+FGDL.US,D,20250415,000000,43.11,43.24,42.94,43.21,199650,0
+FGDL.US,D,20250416,000000,44.32,44.73,44,44.64,245061,0
+FGDL.US,D,20250417,000000,44.48,45.5,44,44.46,198114,0
+FGDL.US,D,20250421,000000,45.7584,45.9896,45.5,45.88,402084,0
+FGDL.US,D,20250422,000000,46.1,46.15,45.03,45.22,313698,0
+FGDL.US,D,20250423,000000,44.08,44.25,43.5001,44.09,193343,0
+FGDL.US,D,20250424,000000,44.49,44.72,44.1691,44.72,83523,0
+FGDL.US,D,20250425,000000,43.66,44.22,43.53,44.22,71567,0
+FGDL.US,D,20250428,000000,44.012,44.75,43.9262,44.71,73773,0
+FGDL.US,D,20250429,000000,44.38,44.5996,44.15,44.46,63663,0
+FGDL.US,D,20250430,000000,44.235,44.505,43.95,44,60608,0
+FGDL.US,D,20250501,000000,43,43.2505,42.79,43.03,84463,0
+FGDL.US,D,20250502,000000,43.505,43.5916,42.981,43.1,54334,0
+FGDL.US,D,20250505,000000,44.39,44.64,44.07,44.38,73449,0
+FGDL.US,D,20250506,000000,45.33,45.81,45.155,45.81,127493,0
+FGDL.US,D,20250507,000000,45.25,45.4819,44.99,45.12,57179,0
+FGDL.US,D,20250508,000000,44.94,45.02,43.852,44.25,68226,0
+FGDL.US,D,20250509,000000,44.648,44.73,44.37,44.58,41141,0
+FGDL.US,D,20250512,000000,43.22,43.45,42.95,43,136738,0
+FGDL.US,D,20250513,000000,43.3998,43.4641,43.0428,43.31,41954,0
+FGDL.US,D,20250514,000000,42.5,42.74,42.27,42.54,101970,0
+FGDL.US,D,20250515,000000,42.6792,43.19,42.45,43.06,68856,0
+FGDL.US,D,20250516,000000,42.51,42.7034,42.35,42.7,40630,0
+FGDL.US,D,20250519,000000,43.1028,43.32,43.0253,43.25,51231,0
+FGDL.US,D,20250520,000000,43.2,43.9999,43.16,43.91,24739,0
+FGDL.US,D,20250521,000000,44.195,44.46,44.02,44.43,37582,0
+FGDL.US,D,20250522,000000,44.33,44.33,43.76,43.9,47509,0
+FGDL.US,D,20250523,000000,44.85,44.9712,44.55,44.81,61137,0
+FGDL.US,D,20250527,000000,44.225,44.2699,43.84,44.2,40993,0
+FGDL.US,D,20250528,000000,44.12,44.2551,43.9,44.14,15911,0
+FGDL.US,D,20250529,000000,44.3,44.5599,44.1,44.39,57134,0
+FGDL.US,D,20250530,000000,44.06,44.1194,43.63,44.1,29173,0
+FGDL.US,D,20250602,000000,44.9262,45.2,44.78,45.1,40192,0
+FGDL.US,D,20250603,000000,44.875,44.9964,44.5901,44.8,47358,0
+FGDL.US,D,20250604,000000,44.8,45.1395,44.73,45.08,37456,0
+FGDL.US,D,20250605,000000,45.1,45.25,44.6401,44.85,28490,0
+FGDL.US,D,20250606,000000,44.7612,44.8416,44.2213,44.26,54043,0
+FGDL.US,D,20250609,000000,44.25,44.67,44.171,44.361,32999,0
+FGDL.US,D,20250610,000000,44.6,44.72,44.31,44.31,24943,0
+FGDL.US,D,20250611,000000,44.46,44.7825,44.31,44.63,23855,0
+FGDL.US,D,20250612,000000,45.195,45.44,45.06,45.15,18635,0
+FGDL.US,D,20250613,000000,45.99,46,45.7,45.84,51916,0
+FGDL.US,D,20250616,000000,45.635,45.7376,45.15,45.3,43971,0
+FGDL.US,D,20250617,000000,45.37,45.4857,45,45.31,56251,0
+FGDL.US,D,20250618,000000,45.4632,45.6,44.94,45.08,63137,0
+FGDL.US,D,20250620,000000,44.82,45.12,44.82,45.05,39286,0
+FGDL.US,D,20250623,000000,45.1191,45.4029,45,45.1928,101489,0
+FGDL.US,D,20250624,000000,44.3303,44.5376,43.99,44.31,101908,0
+FGDL.US,D,20250625,000000,44.27,44.6,44.17,44.56,24894,0
+FGDL.US,D,20250626,000000,44.23,44.59,44.17,44.48,58898,0
+FGDL.US,D,20250627,000000,43.41,43.8655,43.41,43.58,61664,0
+FGDL.US,D,20250630,000000,43.75,44.1404,43.73,43.97,32427,0
+FGDL.US,D,20250701,000000,44.64,44.85,44.48,44.5,23080,0
+FGDL.US,D,20250702,000000,44.705,44.96,44.52,44.73,24785,0
+FGDL.US,D,20250703,000000,44.5158,44.6059,44.32,44.43,28465,0
+FGDL.US,D,20250707,000000,44.14,44.74,44.1001,44.7,82995,0
+FGDL.US,D,20250708,000000,44.51,44.51,43.92,44.11,42341,0
+FGDL.US,D,20250709,000000,44.1499,44.44,43.9897,44.375,50620,0
+FGDL.US,D,20250710,000000,44.5199,44.54,44.15,44.31,30744,0
+FGDL.US,D,20250711,000000,44.8313,45,44.64,44.73,24301,0
+FGDL.US,D,20250714,000000,44.7647,44.8775,44.6025,44.615,13168,0
+FGDL.US,D,20250715,000000,44.64,44.8639,44.34,44.38,26794,0
+FGDL.US,D,20250716,000000,44.585,45.03,44.338,44.6,25317,0
+FGDL.US,D,20250717,000000,44.185,44.74,44.17,44.5,18733,0
+FGDL.US,D,20250718,000000,44.9592,44.9592,44.61,44.61,32261,0
+FGDL.US,D,20250721,000000,45.1597,45.4,45.13,45.29,28917,0
+FGDL.US,D,20250722,000000,45.77,45.8,45.55,45.76,31339,0
+FGDL.US,D,20250723,000000,45.58,45.6226,45.15,45.18,47263,0
+FGDL.US,D,20250724,000000,44.9105,45.16,44.83,44.9,49534,0
+FGDL.US,D,20250725,000000,44.7157,44.8,44.3433,44.47,28928,0
+FGDL.US,D,20250728,000000,44.34,44.4541,44.075,44.21,34233,0
+FGDL.US,D,20250729,000000,44.3595,44.62,44.2102,44.54,14933,0
+FGDL.US,D,20250730,000000,44.07,44.26,43.56,43.56,50110,0
+FGDL.US,D,20250731,000000,44.25,44.25,43.86,44.08,15571,0
+FGDL.US,D,20250801,000000,44.7797,45,44.54,44.73,22603,0
+FGDL.US,D,20250804,000000,45.07,45.17,44.83,45.05,35310,0
+FGDL.US,D,20250805,000000,45.085,45.36,44.94,45.15,48951,0
+FGDL.US,D,20250806,000000,44.88,45.08,44.87,44.93,128853,0
+FGDL.US,D,20250807,000000,45.11,45.4414,45.03,45.4,34965,0
+FGDL.US,D,20250808,000000,45.4476,45.49,45.0147,45.36,51222,0
+FGDL.US,D,20250811,000000,44.8442,44.95,44.5,44.85,37463,0
+FGDL.US,D,20250812,000000,44.5967,44.88,44.51,44.59,28258,0
+FGDL.US,D,20250813,000000,44.81,45.05,44.65,44.737,46862,0
+FGDL.US,D,20250814,000000,44.66,44.8571,44.4546,44.59,42202,0
+FGDL.US,D,20250815,000000,44.58,44.7542,44.46,44.51,19995,0
+FGDL.US,D,20250818,000000,44.635,44.72,44.43,44.43,25614,0
+FGDL.US,D,20250819,000000,44.5,44.6,44.2,44.268,19929,0
+FGDL.US,D,20250820,000000,44.53,44.83,44.53,44.68,40049,0
+FGDL.US,D,20250821,000000,44.5,44.77,44.48,44.48,50765,0
+FGDL.US,D,20250822,000000,44.4162,45.18,44.4162,44.94,24301,0
+FGDL.US,D,20250825,000000,45,45.19,44.8822,44.918,35216,0
+FGDL.US,D,20250826,000000,45.2035,45.41,45.0775,45.41,17242,0
+FGDL.US,D,20250827,000000,45.28,45.49,45.0975,45.29,51043,0
+FGDL.US,D,20250828,000000,45.5499,45.7899,45.0805,45.58,42348,0
+FGDL.US,D,20250829,000000,45.64,46.24,45.64,46.03,20117,0
+FGDL.US,D,20250902,000000,46.6012,47.38,46.5,47.11,63865,0
+FGDL.US,D,20250903,000000,47.4983,47.8562,47.35,47.65,66992,0
+FGDL.US,D,20250904,000000,47.5057,47.55,47.1783,47.45,56314,0
+FGDL.US,D,20250905,000000,47.82,48.2084,47.66,48.06,35023,0
+FGDL.US,D,20250908,000000,48.2671,48.7899,48.2671,48.62,88459,0
+FGDL.US,D,20250909,000000,49,49.1857,48.33,48.55,57583,0
+FGDL.US,D,20250910,000000,48.81,49.04,48.54,48.72,58970,0
+FGDL.US,D,20250911,000000,48.54,48.66,48.3029,48.63,51793,0
+FGDL.US,D,20250912,000000,48.83,48.9772,48.65,48.74,27552,0
+FGDL.US,D,20250915,000000,48.98,49.3399,48.85,49.21,55437,0
+FGDL.US,D,20250916,000000,49.4948,49.615,49.12,49.35,1695462,0
+FGDL.US,D,20250917,000000,49.33,49.42,48.7195,49.07,209027,0
+FGDL.US,D,20250918,000000,49.01,49.13,48.5105,48.7,170556,0
+FGDL.US,D,20250919,000000,48.9633,49.25,48.69,49.24,38621,0
+FGDL.US,D,20250922,000000,49.8808,50.275,49.63,50.07,171572,0
+FGDL.US,D,20250923,000000,50.72,50.73,50.1618,50.28,137590,0
+FGDL.US,D,20250924,000000,50.416,50.5,49.5804,49.91,169336,0
+FGDL.US,D,20250925,000000,49.965,50.2586,49.6301,50.12,90760,0
+FGDL.US,D,20250926,000000,50.1612,50.65,50.14,50.42,114205,0
+FGDL.US,D,20250929,000000,51.2,51.355,50.9637,51.24,102562,0
+FGDL.US,D,20250930,000000,51.1,51.72,50.84,51.66,132616,0
+FGDL.US,D,20251001,000000,51.64,52.05,51.56,51.71,141196,0
+FGDL.US,D,20251002,000000,51.9,52.04,51.0101,51.58,137482,0
+FGDL.US,D,20251003,000000,51.9,52.1014,51.76,52.02,71479,0
+FGDL.US,D,20251006,000000,52.52,53.19,52.4823,52.98,106380,0
+FGDL.US,D,20251007,000000,53.125,53.405,52.98,53.27,152715,0
+FGDL.US,D,20251008,000000,54.01,54.692,53.81,54.12,264744,0
+FGDL.US,D,20251009,000000,54.1896,54.29,52.77,53.13,194227,0
+FGDL.US,D,20251010,000000,53.1841,53.8476,53.07,53.67,130458,0
+FGDL.US,D,20251013,000000,54.73,55.1171,54.5315,55.01,126951,0
+FGDL.US,D,20251014,000000,55,55.6499,54.9,55.44,112613,0
+FGDL.US,D,20251015,000000,56.01,56.4076,55.8,56.37,105466,0
+FGDL.US,D,20251016,000000,56.8332,57.68,56.68,57.58,156788,0
+FGDL.US,D,20251017,000000,57.74,57.83,55.9501,56.58,159501,0
+FGDL.US,D,20251020,000000,57.68,58.82,57.25,58.58,191101,0
+FGDL.US,D,20251021,000000,56.28,56.42,54.501,54.98,155957,0
+FGDL.US,D,20251022,000000,53.94,54.8665,53.44,54.64,182622,0
+FGDL.US,D,20251023,000000,55.1,55.5272,55.01,55.05,48512,0
+FGDL.US,D,20251024,000000,55,55.3092,54.75,54.88,39032,0
+FGDL.US,D,20251027,000000,53.95,54.09,53.02,53.13,93768,0
+FGDL.US,D,20251028,000000,52.11,53,52,52.72,80929,0
+FGDL.US,D,20251029,000000,53.59,53.8,52.3,52.3,56930,0
+FGDL.US,D,20251030,000000,52.87,53.8441,52.8,53.74,64066,0
+FGDL.US,D,20251031,000000,53.745,53.98,53.0988,53.29,49209,0
+FGDL.US,D,20251103,000000,53.56,53.7335,53.27,53.45,27351,0
+FGDL.US,D,20251104,000000,52.8,53.0895,52.28,52.61,66710,0
+FGDL.US,D,20251105,000000,53.04,53.235,52.88,52.9,30531,0
+FGDL.US,D,20251106,000000,53.2,53.3798,52.975,53.1,22759,0
+FGDL.US,D,20251107,000000,53.4899,53.698,53.1,53.48,33757,0
+FGDL.US,D,20251110,000000,54.565,55,54.431,54.78,42429,0
+FGDL.US,D,20251111,000000,55.01,55.22,54.7,55,31429,0
+FGDL.US,D,20251112,000000,55.175,56.24,55.01,56.06,34563,0
+FGDL.US,D,20251113,000000,56.24,56.4699,55.3111,55.47,39306,0
+FGDL.US,D,20251114,000000,54.1015,54.92,53.915,54.64,44482,0
+FGDL.US,D,20251117,000000,54.375,54.5699,53.56,53.81,69135,0
+FGDL.US,D,20251118,000000,54.5585,54.65,53.9535,54.65,58755,0
+FGDL.US,D,20251119,000000,55.016,55.05,54.09,54.46,40870,0
+FGDL.US,D,20251120,000000,54.55,54.885,53.97,54.49,74008,0
+FGDL.US,D,20251121,000000,54.45,54.7,54.135,54.69,39641,0
+FGDL.US,D,20251124,000000,54.5273,55.25,54.28,55.25,43369,0
+FGDL.US,D,20251125,000000,55,55.57,54.77,55.17,31444,0
+FGDL.US,D,20251126,000000,55.255,55.7492,55.17,55.42,39065,0
+FGDL.US,D,20251128,000000,56.18,57.1291,55.9401,56.74,21810,0
+FGDL.US,D,20251201,000000,56.745,56.81,56.3387,56.63,27808,0
+FGDL.US,D,20251202,000000,56.435,56.51,55.69,56.28,51456,0
+FGDL.US,D,20251203,000000,56.5,56.6156,55.99,56.25,17932,0
+FGDL.US,D,20251204,000000,56.13,56.38,55.97,56.23,28410,0
+FGDL.US,D,20251205,000000,56.4108,56.8601,56.01,56.01,31915,0
+FGDL.US,D,20251208,000000,56.3015,56.3015,55.77,55.82,32601,0
+FGDL.US,D,20251209,000000,56.1547,56.44,55.91,56.14,21008,0
+FGDL.US,D,20251210,000000,55.8897,56.58,55.8701,56.58,15153,0
+FGDL.US,D,20251211,000000,56.347,57.16,56.3,57.01,21887,0
+FGDL.US,D,20251212,000000,57.6478,58.0864,56.94,57.437,11790,0
+FGDL.US,D,20251215,000000,57.7073,57.77,57.28,57.51,35826,0
+FGDL.US,D,20251216,000000,57.7999,57.8,57.28,57.47,24553,0
+FGDL.US,D,20251217,000000,57.645,58,57.61,58,15194,0
+FGDL.US,D,20251218,000000,57.58,58.37,57.57,57.89,42172,0
+FGDL.US,D,20251219,000000,57.5,58.18,57.5,57.992,28424,0
+FGDL.US,D,20251222,000000,58.7948,59.33,58.7948,59.1662,144170,0
+FGDL.US,D,20251223,000000,59.49,60,59.144,60,33414,0
+FGDL.US,D,20251224,000000,59.7,59.81,59.3,59.81,14049,0
+FGDL.US,D,20251226,000000,60.39,60.84,60.01,60.4778,440044,0
+FGDL.US,D,20251229,000000,58.56,58.8299,57.3528,57.897,84461,0
+FGDL.US,D,20251230,000000,58.413,58.58,57.78,58.04,90017,0
+FGDL.US,D,20251231,000000,57.88,57.94,57.23,57.6,84535,0
+FGDL.US,D,20260102,000000,58.19,58.8,57.4763,57.97,375141,0
+FGDL.US,D,20260105,000000,59.09,59.43,58.93,59.11,38697,0
+FGDL.US,D,20260106,000000,59.74,60.05,59.4,59.996,31736,0
+FGDL.US,D,20260107,000000,59.1418,59.6624,58.91,59.63,26809,0
+FGDL.US,D,20260108,000000,59.25,59.66,59.05,59.63,33912,0
+FGDL.US,D,20260109,000000,59.95,62.209,59.775,60.015,43517,0
+FGDL.US,D,20260112,000000,61,61.76,61,61.2318,71922,0
+FGDL.US,D,20260113,000000,61.64,61.8425,60.85,61.0682,40764,0
+FGDL.US,D,20260114,000000,61.7687,61.94,61.25,61.89,75183,0
+FGDL.US,D,20260115,000000,61.4301,61.705,61.14,61.51,31355,0
+FGDL.US,D,20260116,000000,61.44,61.555,60.79,61.28,30365,0
+FGDL.US,D,20260120,000000,63.8,63.8,62.58,63.56,71307,0
+FGDL.US,D,20260121,000000,64.9799,65.199,63.5,64.76,91016,0
+FGDL.US,D,20260122,000000,64.345,65.82,64.345,65.59,61828,0
+FGDL.US,D,20260123,000000,65.8,66.59,65.7891,66.55,91491,0
+FGDL.US,D,20260126,000000,67.86,68.22,66.8,67.36,214748,0
+FGDL.US,D,20260127,000000,67.35,69.1999,67.25,69.155,52124,0
+FGDL.US,D,20260128,000000,70.2292,72.54,69.927,71.7789,142323,0
+FGDL.US,D,20260129,000000,74.24,74.24,67.71,72.09,183848,0
+FGDL.US,D,20260130,000000,67.34,68.11,62.51,64.52,193883,0
+FGDL.US,D,20260202,000000,62.69,64.0399,61,62.12,128186,0
+FGDL.US,D,20260203,000000,65.57,66.4387,65,66.03,65687,0
+FGDL.US,D,20260204,000000,66.9023,67.19,63.13,66.2,42993,0
+FGDL.US,D,20260205,000000,63.74,65.34,63.74,63.9,32027,0
+FGDL.US,D,20260206,000000,65.7584,66.42,65.46,65.98,48024,0
+FGDL.US,D,20260209,000000,67,67.8999,66.81,67.83,55831,0
+FGDL.US,D,20260210,000000,67.28,67.51,66.38,66.98,41669,0
+FGDL.US,D,20260211,000000,67.68,67.9416,67.06,67.895,21291,0
+FGDL.US,D,20260212,000000,67.495,67.58,65.3,65.3,27478,0
+FGDL.US,D,20260213,000000,66.5,67.3699,66.38,66.88,14954,0
+FGDL.US,D,20260217,000000,65.2893,65.43,64.47,65.14,33317,0
+FGDL.US,D,20260218,000000,66.18,66.8345,66.13,66.3,41454,0

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

@@ -0,0 +1,1095 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRNW.US,D,20211008,000000,25.304,25.304,24.8267,24.8676,18407.866592426,0
+FRNW.US,D,20211011,000000,24.8566,25.2543,24.8566,25.0157,22401.618340146,0
+FRNW.US,D,20211012,000000,25.3239,25.845,25.3239,25.845,23508.926492813,0
+FRNW.US,D,20211013,000000,25.845,26.5549,25.845,26.521,26056.43925458,0
+FRNW.US,D,20211014,000000,27.7569,27.7569,26.4654,26.524,22276.907885168,0
+FRNW.US,D,20211015,000000,27.7569,27.7569,26.6145,26.7139,34789.188291461,0
+FRNW.US,D,20211018,000000,26.8233,27.062,26.4853,26.6643,54708.666285756,0
+FRNW.US,D,20211019,000000,26.9924,27.6864,26.9924,27.5482,21405.946159274,0
+FRNW.US,D,20211020,000000,27.7073,27.8255,27.5779,27.6466,54173.618204722,0
+FRNW.US,D,20211021,000000,27.5879,27.7968,27.5879,27.6734,15769.838177853,0
+FRNW.US,D,20211022,000000,28.8089,28.8089,27.2101,27.2896,91736.608389965,0
+FRNW.US,D,20211025,000000,27.5283,27.8067,27.3702,27.7669,30915.118351341,0
+FRNW.US,D,20211026,000000,28.0055,28.0055,27.6178,27.6227,33227.29041581,0
+FRNW.US,D,20211027,000000,28.2144,28.4112,28.1249,28.1348,29182.246464833,0
+FRNW.US,D,20211028,000000,28.3526,29.0178,28.269,29.0178,47797.293329238,0
+FRNW.US,D,20211029,000000,29.0873,29.0973,28.7493,28.9432,39256.638622202,0
+FRNW.US,D,20211101,000000,29.2464,29.3061,29.0475,29.2683,37311.557816337,0
+FRNW.US,D,20211102,000000,29.1968,29.2663,28.5505,28.63,35785.866201808,0
+FRNW.US,D,20211103,000000,28.9879,28.9879,27.7322,28.1845,30444.436956747,0
+FRNW.US,D,20211104,000000,28.2641,28.2929,28.0553,28.1696,25769.806354026,0
+FRNW.US,D,20211105,000000,28.0553,28.0553,27.6674,27.8365,44786.139279207,0
+FRNW.US,D,20211108,000000,28.3326,28.3326,28.0453,28.2144,36590.449782311,0
+FRNW.US,D,20211109,000000,28.4907,28.4907,27.8763,27.9856,36110.716822437,0
+FRNW.US,D,20211110,000000,27.8365,27.8365,27.2598,27.409,35483.141629645,0
+FRNW.US,D,20211111,000000,27.6178,28.2144,27.5233,28.1149,39333.07406235,0
+FRNW.US,D,20211112,000000,28.3526,28.4907,28.3029,28.445,29528.217404449,0
+FRNW.US,D,20211115,000000,28.6996,28.6996,27.8912,27.9558,49181.177087703,0
+FRNW.US,D,20211116,000000,28.1546,28.1546,27.8067,27.9339,29878.211261967,0
+FRNW.US,D,20211117,000000,28.0254,28.0652,27.7968,27.8564,15284.070841125,0
+FRNW.US,D,20211118,000000,27.9061,27.9061,27.2896,27.3493,24746.979477311,0
+FRNW.US,D,20211119,000000,27.3791,27.9061,27.3791,27.8057,44673.497577937,0
+FRNW.US,D,20211122,000000,27.8067,27.9558,27.2598,27.3096,30995.576709391,0
+FRNW.US,D,20211123,000000,27.2101,27.2101,26.6045,26.8034,33516.940504791,0
+FRNW.US,D,20211124,000000,26.5748,26.882,26.4654,26.8383,15042.695766974,0
+FRNW.US,D,20211126,000000,26.4057,26.7835,26.2267,26.4355,20163.870256873,0
+FRNW.US,D,20211129,000000,26.9327,26.9327,26.5748,26.7339,17040.074505572,0
+FRNW.US,D,20211130,000000,26.5648,26.8481,26.1372,26.3858,23118.70345627,0
+FRNW.US,D,20211201,000000,26.3162,26.8383,25.8211,25.831,46999.749855065,0
+FRNW.US,D,20211202,000000,25.8211,25.9285,25.6222,25.652,30348.892656561,0
+FRNW.US,D,20211203,000000,25.8211,25.8211,24.8864,25.0157,26457.725315356,0
+FRNW.US,D,20211206,000000,25.1151,25.3558,24.6776,25.294,21425.055019311,0
+FRNW.US,D,20211207,000000,25.6719,25.9782,25.6719,25.8996,7827.5925088155,0
+FRNW.US,D,20211208,000000,26.0876,26.1173,25.9384,26.0517,12674.202851869,0
+FRNW.US,D,20211209,000000,26.0975,26.0975,25.5327,25.5874,25947.820471212,0
+FRNW.US,D,20211210,000000,25.6421,25.6421,25.2742,25.294,10341.916197887,0
+FRNW.US,D,20211213,000000,25.3438,25.5129,25.1748,25.2643,15702.454302986,0
+FRNW.US,D,20211214,000000,25.0753,25.0753,24.5891,24.6299,11303.393576588,0
+FRNW.US,D,20211215,000000,24.7075,24.9461,24.3008,24.8784,13329.938469978,0
+FRNW.US,D,20211216,000000,25.3736,25.3736,24.6577,24.6776,16563.358734124,0
+FRNW.US,D,20211217,000000,24.5792,24.8666,24.3087,24.6677,12157.257901396,0
+FRNW.US,D,20211220,000000,24.1815,24.1815,23.8633,23.913,22985.947165487,0
+FRNW.US,D,20211221,000000,24.4698,24.6587,24.3505,24.609,48859.343655502,0
+FRNW.US,D,20211222,000000,24.7572,24.7969,24.6487,24.7671,8406.8926867775,0
+FRNW.US,D,20211223,000000,25.0455,25.0843,24.792,24.9659,23254.476935479,0
+FRNW.US,D,20211227,000000,25.0952,25.0952,24.7671,24.8367,44020.779148253,0
+FRNW.US,D,20211228,000000,24.7173,24.7173,24.3008,24.3206,37583.104774757,0
+FRNW.US,D,20211229,000000,24.3206,24.3306,24.072,24.1914,17125.561511,0
+FRNW.US,D,20211230,000000,24.5692,24.6677,24.3804,24.5394,18820.215677434,0
+FRNW.US,D,20211231,000000,24.8566,24.8566,24.5612,24.5792,13919.295942697,0
+FRNW.US,D,20220103,000000,24.9461,24.9461,24.5991,24.8666,20088.440546201,0
+FRNW.US,D,20220104,000000,24.8864,24.8864,24.1765,24.3704,13754.356308693,0
+FRNW.US,D,20220105,000000,24.1815,24.1815,23.3075,23.3075,25988.049650237,0
+FRNW.US,D,20220106,000000,23.0887,23.0887,22.8004,22.8799,10077.409345796,0
+FRNW.US,D,20220107,000000,23.0191,23.0191,22.681,22.691,16874.129142093,0
+FRNW.US,D,20220110,000000,22.6015,22.6015,22.1252,22.5319,10880.987196824,0
+FRNW.US,D,20220111,000000,22.6512,22.7606,22.4623,22.7308,13016.150873582,0
+FRNW.US,D,20220112,000000,22.9196,22.9196,22.7407,22.85,4806.3811640279,0
+FRNW.US,D,20220113,000000,23.1584,23.1584,22.5518,22.5518,10016.059847783,0
+FRNW.US,D,20220114,000000,22.4226,22.5608,22.1848,22.4027,5005.5156002023,0
+FRNW.US,D,20220118,000000,22.1451,22.1451,21.8647,21.8647,9754.5701841195,0
+FRNW.US,D,20220119,000000,22.0755,22.165,21.807,21.8499,8787.058428565,0
+FRNW.US,D,20220120,000000,22.3331,22.6214,21.986,21.996,21627.206643912,0
+FRNW.US,D,20220121,000000,21.7375,21.7375,21.1508,21.1807,35886.439149371,0
+FRNW.US,D,20220124,000000,20.7143,21.1151,20.1983,21.1151,38771.877014949,0
+FRNW.US,D,20220125,000000,20.764,20.8038,20.3663,20.6149,13612.54845263,0
+FRNW.US,D,20220126,000000,21.4789,21.4789,20.6447,20.7044,9522.2466752493,0
+FRNW.US,D,20220127,000000,20.8535,20.8635,20.1873,20.2172,45974.9115194,0
+FRNW.US,D,20220128,000000,19.9686,20.2271,19.8403,20.2271,6896.2870143837,0
+FRNW.US,D,20220131,000000,20.5055,21.3597,20.5055,21.3597,17121.538593097,0
+FRNW.US,D,20220201,000000,21.6778,21.6778,21.1309,21.3597,12528.372077903,0
+FRNW.US,D,20220202,000000,21.4392,21.5873,21.2503,21.29,15091.976511279,0
+FRNW.US,D,20220203,000000,21.1111,21.1209,20.7143,20.7143,6065.5544675146,0
+FRNW.US,D,20220204,000000,20.7541,21.0017,20.6149,20.9032,13706.081293863,0
+FRNW.US,D,20220207,000000,20.9032,20.9927,20.6646,20.764,15328.322938052,0
+FRNW.US,D,20220208,000000,20.605,20.764,20.4756,20.764,9959.7389971477,0
+FRNW.US,D,20220209,000000,21.4988,21.5088,21.2801,21.5088,23187.093060612,0
+FRNW.US,D,20220210,000000,21.1409,21.5684,20.9629,21.0424,10353.984951594,0
+FRNW.US,D,20220211,000000,21.1707,21.1707,20.4856,20.6149,10190.051047067,0
+FRNW.US,D,20220214,000000,20.6149,20.6536,20.3265,20.4558,13577.347920983,0
+FRNW.US,D,20220215,000000,20.8038,21.4093,20.8038,21.4093,13653.783361131,0
+FRNW.US,D,20220216,000000,21.0812,21.3795,21.0812,21.3597,3429.5375118927,0
+FRNW.US,D,20220217,000000,21.2204,21.2612,21.0027,21.0027,7700.8705948864,0
+FRNW.US,D,20220218,000000,21.0126,21.0126,20.5651,20.6307,19868.185791039,0
+FRNW.US,D,20220222,000000,20.5552,20.5552,20.058,20.1515,9242.6538810246,0
+FRNW.US,D,20220223,000000,21.8567,21.8567,19.9189,19.9288,8980.1584878856,0
+FRNW.US,D,20220224,000000,19.721,21.3795,19.6524,21.3099,32280.898979244,0
+FRNW.US,D,20220225,000000,21.807,21.9344,21.466,21.9344,10119.649983773,0
+FRNW.US,D,20220228,000000,22.5717,23.3174,22.5717,23.1981,20607.396955625,0
+FRNW.US,D,20220301,000000,23.4168,23.4168,22.8004,22.9794,40543.972351007,0
+FRNW.US,D,20220302,000000,23.049,23.049,22.5428,22.7536,6828.9031395166,0
+FRNW.US,D,20220303,000000,22.6712,22.6712,21.9671,22.0735,9271.8200358179,0
+FRNW.US,D,20220304,000000,21.8766,21.9562,21.7673,21.9562,11052.966937156,0
+FRNW.US,D,20220307,000000,22.4126,22.8401,22.4126,22.512,20383.11928256,0
+FRNW.US,D,20220308,000000,23.049,24.44,23.049,24.072,32557.474585041,0
+FRNW.US,D,20220309,000000,24.8367,24.8367,23.908,24.2879,34144.515697583,0
+FRNW.US,D,20220310,000000,24.1019,24.1019,23.6446,23.9428,11627.23846774,0
+FRNW.US,D,20220311,000000,24.3008,24.3008,23.5848,23.5848,24005.756853774,0
+FRNW.US,D,20220314,000000,23.5848,23.5848,22.4723,22.5717,21856.512964356,0
+FRNW.US,D,20220315,000000,22.343,22.8998,22.3231,22.8998,9047.5423627527,0
+FRNW.US,D,20220316,000000,23.1086,23.6584,22.9794,23.6584,46118.730834414,0
+FRNW.US,D,20220317,000000,23.3771,24.1119,23.3771,24.0621,16515.083719294,0
+FRNW.US,D,20220318,000000,23.9428,24.3505,23.8832,24.3306,9444.8055056259,0
+FRNW.US,D,20220321,000000,24.1914,24.1914,23.8037,23.9229,31219.854382456,0
+FRNW.US,D,20220322,000000,23.9627,24.2809,23.9627,24.1975,27054.122894403,0
+FRNW.US,D,20220323,000000,23.6047,24.0022,23.6047,23.6995,10108.586959541,0
+FRNW.US,D,20220324,000000,23.6644,23.9354,23.6247,23.9354,3795.6230410214,0
+FRNW.US,D,20220325,000000,23.9825,23.9825,23.3661,23.6247,8771.9724864306,0
+FRNW.US,D,20220328,000000,23.5848,23.7141,23.386,23.6932,6667.986423416,0
+FRNW.US,D,20220329,000000,23.9329,24.0522,23.6346,24.0072,10380.133917961,0
+FRNW.US,D,20220330,000000,23.9727,24.4201,23.9727,24.0864,8274.1363959945,0
+FRNW.US,D,20220331,000000,24.1715,24.3992,24.0243,24.0243,3028.251451117,0
+FRNW.US,D,20220401,000000,24.4201,24.4201,24.1566,24.2909,9318.0835916968,0
+FRNW.US,D,20220404,000000,24.4599,24.7969,24.4101,24.7681,23379.187390457,0
+FRNW.US,D,20220405,000000,25.126,25.2852,24.5436,24.5436,18224.823827862,0
+FRNW.US,D,20220406,000000,24.43,24.43,24.082,24.3156,6210.3795120051,0
+FRNW.US,D,20220407,000000,24.1318,24.2411,23.8136,24.082,10719.064751247,0
+FRNW.US,D,20220408,000000,24.1615,24.1615,23.7282,23.7282,7081.3412378993,0
+FRNW.US,D,20220411,000000,25.9016,25.9016,23.4457,23.4736,13248.474382453,0
+FRNW.US,D,20220412,000000,23.5451,23.5451,23.018,23.0314,7798.4263540223,0
+FRNW.US,D,20220413,000000,23.1076,23.2816,22.9893,23.2816,3474.795338296,0
+FRNW.US,D,20220414,000000,23.3761,23.3761,22.9482,22.9482,7679.7502758982,0
+FRNW.US,D,20220418,000000,24.8874,24.8874,22.6702,22.7009,15633.058969167,0
+FRNW.US,D,20220419,000000,22.8789,23.227,22.859,23.1703,3866.0241043154,0
+FRNW.US,D,20220420,000000,23.386,23.386,22.8935,22.8935,5325.3375734522,0
+FRNW.US,D,20220421,000000,22.5259,22.5259,21.7752,21.7981,12260.848037386,0
+FRNW.US,D,20220422,000000,21.8946,21.8946,21.3874,21.4035,10830.700723042,0
+FRNW.US,D,20220425,000000,21.4968,21.5168,21.2307,21.5168,6364.2561217763,0
+FRNW.US,D,20220426,000000,21.3179,21.3179,20.8813,20.9172,10390.191212717,0
+FRNW.US,D,20220427,000000,21.0394,21.3477,21.0394,21.1568,7594.2632704697,0
+FRNW.US,D,20220428,000000,21.3974,21.4173,21.0196,21.3278,9824.9712474135,0
+FRNW.US,D,20220429,000000,21.3775,21.5764,20.9732,20.9732,21670.453011365,0
+FRNW.US,D,20220502,000000,20.95,21.0394,20.6417,21.0394,19120.928790646,0
+FRNW.US,D,20220503,000000,21.0394,21.4769,21.0394,21.385,5273.0396407195,0
+FRNW.US,D,20220504,000000,21.5565,22.3518,21.4298,22.3518,7136.6563590588,0
+FRNW.US,D,20220505,000000,21.9442,21.9442,21.0945,21.3179,7844.6899099012,0
+FRNW.US,D,20220506,000000,21.1787,21.1787,20.5324,20.7113,16828.87131569,0
+FRNW.US,D,20220509,000000,20.234,20.234,19.4595,19.5381,14548.88259444,0
+FRNW.US,D,20220510,000000,19.8861,19.8861,19.0806,19.3889,18208.732156252,0
+FRNW.US,D,20220511,000000,19.2398,19.7468,19.1006,19.1006,4518.7425339982,0
+FRNW.US,D,20220512,000000,18.8818,19.03,18.5139,18.8619,14567.991454477,0
+FRNW.US,D,20220513,000000,19.19,19.7699,19.19,19.7204,3741.3136493375,0
+FRNW.US,D,20220516,000000,19.8761,19.9258,19.7032,19.7667,101970.91153396,0
+FRNW.US,D,20220517,000000,20.413,20.4628,20.1148,20.4628,5554.6438938954,0
+FRNW.US,D,20220518,000000,20.5522,20.8406,20.3931,20.4429,15213.669777831,0
+FRNW.US,D,20220519,000000,20.771,21.2848,20.771,21.1886,11888.728131403,0
+FRNW.US,D,20220520,000000,21.467,21.467,20.7362,21.1986,12016.455774808,0
+FRNW.US,D,20220523,000000,21.8548,21.8548,21.3278,21.5963,12934.686786057,0
+FRNW.US,D,20220524,000000,21.5366,21.5366,21.0693,21.2904,10515.90739717,0
+FRNW.US,D,20220525,000000,21.2682,21.4797,21.119,21.4797,4292.4534019818,0
+FRNW.US,D,20220526,000000,21.646,21.9741,21.5764,21.9145,12244.756365776,0
+FRNW.US,D,20220527,000000,21.9344,22.2227,21.9244,22.2134,10743.202258662,0
+FRNW.US,D,20220531,000000,22.3321,22.4216,22.1829,22.2127,12262.859496337,0
+FRNW.US,D,20220601,000000,22.2525,22.2525,21.6838,21.825,6059.5200906609,0
+FRNW.US,D,20220602,000000,21.9741,22.5309,21.9741,22.5143,3260.5749599871,0
+FRNW.US,D,20220603,000000,22.5011,22.511,22.3818,22.3818,3863.0069158885,0
+FRNW.US,D,20220606,000000,23.1474,23.227,22.859,22.9386,25521.391173545,0
+FRNW.US,D,20220607,000000,22.9386,23.1728,22.869,23.1728,6705.1984140143,0
+FRNW.US,D,20220608,000000,22.9088,23.2667,22.7994,22.8562,13184.107696013,0
+FRNW.US,D,20220609,000000,22.7894,22.7894,22.306,22.306,5529.5006570047,0
+FRNW.US,D,20220610,000000,22.2923,22.2923,21.7912,21.9244,16787.636407189,0
+FRNW.US,D,20220613,000000,21.2582,21.2582,20.5423,20.6417,14004.782948125,0
+FRNW.US,D,20220614,000000,20.7412,20.7412,20.1794,20.2766,5779.9272964362,0
+FRNW.US,D,20220615,000000,20.5025,20.8207,20.2739,20.8207,5267.0052638657,0
+FRNW.US,D,20220616,000000,20.7113,20.7113,19.9757,19.9757,13531.084365104,0
+FRNW.US,D,20220617,000000,20.2053,20.7146,20.2053,20.61,3444.210526288,0
+FRNW.US,D,20220621,000000,22.6423,23.2416,21.1491,21.1491,10499.835985227,0
+FRNW.US,D,20220622,000000,20.9144,21.214,20.9144,21.0243,4300.257037909,0
+FRNW.US,D,20220623,000000,20.9806,21.4038,20.9806,21.2939,20990.660954543,0
+FRNW.US,D,20220624,000000,21.7434,21.7434,21.3639,21.6635,8492.3818848764,0
+FRNW.US,D,20220627,000000,21.6235,21.7933,21.4566,21.5936,8847.8164013974,0
+FRNW.US,D,20220628,000000,21.9032,21.9032,21.204,21.214,4510.514075851,0
+FRNW.US,D,20220629,000000,21.3039,21.3039,20.6402,20.7405,6277.674418554,0
+FRNW.US,D,20220630,000000,21.0757,21.0781,21.0193,21.0542,2452.99877599,0
+FRNW.US,D,20220701,000000,21.1341,21.3883,21.1341,21.3883,6201.5813952988,0
+FRNW.US,D,20220705,000000,21.0043,21.1441,20.5049,21.1441,9152.1884944182,0
+FRNW.US,D,20220706,000000,21.1241,21.254,20.9643,21.1061,4052.9547123296,0
+FRNW.US,D,20220707,000000,21.234,21.9731,21.234,21.8939,4447.4369644684,0
+FRNW.US,D,20220708,000000,21.9332,22.3526,21.7897,22.1842,7737.4589962656,0
+FRNW.US,D,20220711,000000,22.2428,22.2428,21.6235,21.6235,6121.4834760828,0
+FRNW.US,D,20220712,000000,21.6135,21.6135,21.3788,21.4238,1309.6009791816,0
+FRNW.US,D,20220713,000000,21.274,21.6535,21.274,21.5362,5520.7490819628,0
+FRNW.US,D,20220714,000000,21.204,21.2989,20.8195,21.2709,5525.7552019138,0
+FRNW.US,D,20220715,000000,21.5037,21.5037,20.6148,20.9766,6799.3121174482,0
+FRNW.US,D,20220718,000000,21.4138,21.7534,21.3239,21.3764,6930.4724601644,0
+FRNW.US,D,20220719,000000,21.4537,21.6634,21.4537,21.6268,2862.4993879818,0
+FRNW.US,D,20220720,000000,21.4737,21.8882,21.4737,21.7634,9537.6597306452,0
+FRNW.US,D,20220721,000000,21.5436,21.7634,21.5436,21.7634,5335.5226437758,0
+FRNW.US,D,20220722,000000,21.8932,21.9882,21.6535,21.6752,27575.711138088,0
+FRNW.US,D,20220725,000000,21.8133,21.9241,21.6809,21.9241,4146.0685434182,0
+FRNW.US,D,20220726,000000,21.8233,21.8233,21.6407,21.6407,2030.4822521256,0
+FRNW.US,D,20220727,000000,22.2028,22.4325,22.1529,22.3869,5610.8592410808,0
+FRNW.US,D,20220728,000000,23.5412,23.9307,23.5412,23.9257,13492.494491935,0
+FRNW.US,D,20220729,000000,24.0306,24.5599,23.9806,24.5172,13527.537331592,0
+FRNW.US,D,20220801,000000,24.4401,24.4401,23.9207,24.1516,24871.405140558,0
+FRNW.US,D,20220802,000000,24.1516,24.54,24.1516,24.4201,3681.5006119654,0
+FRNW.US,D,20220803,000000,24.47,24.47,23.8708,24.3218,8512.4063646804,0
+FRNW.US,D,20220804,000000,23.9707,24.6997,23.9707,24.6936,9680.8347612438,0
+FRNW.US,D,20220805,000000,24.8995,24.9594,24.6698,24.8995,49198.144430448,0
+FRNW.US,D,20220808,000000,26.5974,27.746,24.9894,25.0993,102906.80293675,0
+FRNW.US,D,20220809,000000,25.1492,25.2491,24.8746,25.0294,13716.76866574,0
+FRNW.US,D,20220810,000000,25.7884,26.2291,25.5587,26.2291,20166.653610608,0
+FRNW.US,D,20220811,000000,27.2467,27.9658,25.8484,25.9022,24637.118726851,0
+FRNW.US,D,20220812,000000,25.9183,26.2817,25.8084,26.2817,15879.412484572,0
+FRNW.US,D,20220815,000000,26.3078,26.4466,26.0581,26.2738,30210.932680295,0
+FRNW.US,D,20220816,000000,26.2179,26.2179,25.8434,25.9782,16108.692778328,0
+FRNW.US,D,20220817,000000,25.8783,25.9482,25.5641,25.8184,19247.529987605,0
+FRNW.US,D,20220818,000000,26.2179,26.2179,25.7174,25.8084,16211.818849318,0
+FRNW.US,D,20220819,000000,25.6386,25.6386,24.9694,25.1193,18813.999999848,0
+FRNW.US,D,20220822,000000,24.7996,24.7996,24.4927,24.6398,10309.603427089,0
+FRNW.US,D,20220823,000000,24.7397,24.9108,24.6099,24.7395,24061.414932486,0
+FRNW.US,D,20220824,000000,25.1792,25.3939,25.0543,25.289,24280.68298634,0
+FRNW.US,D,20220825,000000,25.7185,25.7685,25.349,25.7685,10374.682986452,0
+FRNW.US,D,20220826,000000,25.9083,25.9772,25.1592,25.1592,14131.275397683,0
+FRNW.US,D,20220829,000000,25.0294,25.1595,24.7697,24.7697,76773.855568536,0
+FRNW.US,D,20220830,000000,24.8096,25.0493,24.3802,24.5321,15253.647490697,0
+FRNW.US,D,20220831,000000,24.7098,24.7497,24.53,24.6598,7006.5654834196,0
+FRNW.US,D,20220901,000000,24.4301,24.4301,23.721,24.1704,7422.0734393526,0
+FRNW.US,D,20220902,000000,24.2204,24.2204,23.5312,23.6104,6996.5532435176,0
+FRNW.US,D,20220906,000000,23.8908,23.9157,23.5702,23.8208,19451.779681606,0
+FRNW.US,D,20220907,000000,23.9707,25.0093,23.9707,24.9546,12114.81028142,0
+FRNW.US,D,20220908,000000,24.54,25.1508,24.54,25.1508,18028.039167541,0
+FRNW.US,D,20220909,000000,25.349,25.379,25.2701,25.379,10760.154222679,0
+FRNW.US,D,20220912,000000,25.8583,25.8583,25.0903,25.4489,15270.66829853,0
+FRNW.US,D,20220913,000000,25.0194,25.0593,24.6199,24.7197,21775.62056286,0
+FRNW.US,D,20220914,000000,24.9195,25.1392,24.6748,25.1193,15236.626682864,0
+FRNW.US,D,20220915,000000,24.9195,24.9195,24.3702,24.51,5974.3035495234,0
+FRNW.US,D,20220916,000000,24.1,24.37,24.05,24.3304,10381,0
+FRNW.US,D,20220919,000000,24.19,24.27,24.0474,24.24,9762,0
+FRNW.US,D,20220920,000000,23.97,23.97,23.46,23.55,12603,0
+FRNW.US,D,20220921,000000,23.65,23.94,23.4421,23.4421,6186,0
+FRNW.US,D,20220922,000000,23,23.0527,22.71,22.7863,22095,0
+FRNW.US,D,20220923,000000,22.34,22.34,21.7901,22.04,21016,0
+FRNW.US,D,20220926,000000,21.83,22,21.41,21.47,32877,0
+FRNW.US,D,20220927,000000,21.78,21.78,21.405,21.52,14605,0
+FRNW.US,D,20220928,000000,21.39,21.83,21.39,21.83,12789,0
+FRNW.US,D,20220929,000000,21.36,21.36,20.8,20.99,4672,0
+FRNW.US,D,20220930,000000,20.99,21.27,20.99,20.99,4663,0
+FRNW.US,D,20221003,000000,21.17,21.7237,21.17,21.57,14258,0
+FRNW.US,D,20221004,000000,21.97,22.4558,21.97,22.39,17748,0
+FRNW.US,D,20221005,000000,22,22,21.495,21.53,3676,0
+FRNW.US,D,20221006,000000,21.25,21.33,20.89,20.9219,7998,0
+FRNW.US,D,20221007,000000,20.06,20.7,20.06,20.4,17206,0
+FRNW.US,D,20221010,000000,20.59,20.59,19.99,20.15,6783,0
+FRNW.US,D,20221011,000000,20.01,20.02,19.54,19.8782,13551,0
+FRNW.US,D,20221012,000000,19.67,19.67,19.35,19.394,3898,0
+FRNW.US,D,20221013,000000,19.1,19.64,18.72,19.6193,13974,0
+FRNW.US,D,20221014,000000,19.9001,19.9001,19.3116,19.3116,5225,0
+FRNW.US,D,20221017,000000,19.67,19.8361,19.5905,19.61,5571,0
+FRNW.US,D,20221018,000000,19.97,20.2,19.87,20.0498,16970,0
+FRNW.US,D,20221019,000000,20.06,20.06,19.4,19.5145,19095,0
+FRNW.US,D,20221020,000000,19.4,19.57,19.19,19.3139,10226,0
+FRNW.US,D,20221021,000000,19.215,19.64,19.215,19.59,19810,0
+FRNW.US,D,20221024,000000,19.59,19.59,19.17,19.41,17643,0
+FRNW.US,D,20221025,000000,19.92,20.19,19.74,20.1275,37694,0
+FRNW.US,D,20221026,000000,20.4,20.995,20.4,20.7227,6347,0
+FRNW.US,D,20221027,000000,20.78,20.9363,20.78,20.8,7724,0
+FRNW.US,D,20221028,000000,20.65,20.85,20.29,20.8249,10560,0
+FRNW.US,D,20221031,000000,20.49,20.71,20.411,20.6606,5697,0
+FRNW.US,D,20221101,000000,20.81,20.88,20.78,20.78,2698,0
+FRNW.US,D,20221102,000000,20.7333,21.04,20.3858,20.3858,3622,0
+FRNW.US,D,20221103,000000,20.4,20.89,20.4,20.7896,2448,0
+FRNW.US,D,20221104,000000,21.44,21.44,20.82,21.1443,7256,0
+FRNW.US,D,20221107,000000,21.41,21.41,20.9,21.085,6775,0
+FRNW.US,D,20221108,000000,21.3479,21.615,21.3479,21.4468,8495,0
+FRNW.US,D,20221109,000000,21.35,21.76,21.32,21.3456,12357,0
+FRNW.US,D,20221110,000000,22.53,23.1,22.375,23.1,8591,0
+FRNW.US,D,20221111,000000,23.08,23.1493,22.9,22.99,6015,0
+FRNW.US,D,20221114,000000,22.84,22.84,22.53,22.5665,4423,0
+FRNW.US,D,20221115,000000,23.16,23.46,23.06,23.1071,16309,0
+FRNW.US,D,20221116,000000,23.15,23.175,22.994,23.0721,8260,0
+FRNW.US,D,20221117,000000,22.97,23.07,22.7208,23.07,7773,0
+FRNW.US,D,20221118,000000,23.12,23.12,22.72,22.8084,8988,0
+FRNW.US,D,20221121,000000,22.68,22.68,22.5,22.6365,7492,0
+FRNW.US,D,20221122,000000,22.71,22.88,22.581,22.88,3232,0
+FRNW.US,D,20221123,000000,22.89,23.26,22.89,23.26,5117,0
+FRNW.US,D,20221125,000000,23.36,23.429,23.32,23.3444,3242,0
+FRNW.US,D,20221128,000000,23.2,23.2,22.6383,22.68,11040,0
+FRNW.US,D,20221129,000000,22.5835,22.6596,22.4577,22.4577,21576,0
+FRNW.US,D,20221130,000000,22.65,23.34,22.65,23.3391,15441,0
+FRNW.US,D,20221201,000000,23.49,23.62,23.2488,23.29,25190,0
+FRNW.US,D,20221202,000000,22.98,23.48,22.98,23.48,11225,0
+FRNW.US,D,20221205,000000,23.27,23.3266,23.09,23.1119,4172,0
+FRNW.US,D,20221206,000000,23.25,23.25,22.5737,22.65,18490,0
+FRNW.US,D,20221207,000000,22.51,22.6514,22.41,22.4858,5608,0
+FRNW.US,D,20221208,000000,22.56,22.621,22.4894,22.49,3601,0
+FRNW.US,D,20221209,000000,22.58,22.7499,22.38,22.38,11945,0
+FRNW.US,D,20221212,000000,22.6,22.7832,22.46,22.7832,11959,0
+FRNW.US,D,20221213,000000,23.51,23.53,23.1,23.18,4462,0
+FRNW.US,D,20221214,000000,23.32,23.66,23.32,23.57,14169,0
+FRNW.US,D,20221215,000000,23.2,23.53,22.9852,22.9968,6672,0
+FRNW.US,D,20221216,000000,22.54,22.7358,22.38,22.504,15466,0
+FRNW.US,D,20221219,000000,24.75,24.99,22.155,22.2043,4562,0
+FRNW.US,D,20221220,000000,22.09,22.25,22.0348,22.0348,8068,0
+FRNW.US,D,20221221,000000,21.99,22.34,21.99,22.3039,40003,0
+FRNW.US,D,20221222,000000,22.04,22.04,21.53,21.82,24102,0
+FRNW.US,D,20221223,000000,21.7,21.79,21.62,21.69,30160,0
+FRNW.US,D,20221227,000000,21.73,21.73,21.46,21.47,8984,0
+FRNW.US,D,20221228,000000,21.47,21.49,21.34,21.3521,5819,0
+FRNW.US,D,20221229,000000,21.66,21.91,21.5938,21.8331,4526,0
+FRNW.US,D,20221230,000000,21.77,21.77,21.511,21.7537,7125,0
+FRNW.US,D,20230103,000000,21.94,22.08,21.57,21.623,7035,0
+FRNW.US,D,20230104,000000,21.65,21.859,21.65,21.77,10802,0
+FRNW.US,D,20230105,000000,21.62,21.62,21.26,21.305,4845,0
+FRNW.US,D,20230106,000000,21.5942,22.125,21.5942,22.125,6780,0
+FRNW.US,D,20230109,000000,22.4,22.6069,22.37,22.37,16954,0
+FRNW.US,D,20230110,000000,22.54,22.8035,22.45,22.8035,5730,0
+FRNW.US,D,20230111,000000,23.05,23.5748,23.05,23.5748,7531,0
+FRNW.US,D,20230112,000000,23.88,24.0776,23.6,24.0776,9011,0
+FRNW.US,D,20230113,000000,23.91,24.065,23.84,24.02,8601,0
+FRNW.US,D,20230117,000000,23.93,24.3,23.93,24.2156,6883,0
+FRNW.US,D,20230118,000000,24.45,24.495,23.94,23.9809,11008,0
+FRNW.US,D,20230119,000000,23.8,23.8,23.26,23.3775,7343,0
+FRNW.US,D,20230120,000000,23.45,23.5969,23.29,23.5969,4058,0
+FRNW.US,D,20230123,000000,23.5969,24.02,23.5969,23.9958,7640,0
+FRNW.US,D,20230124,000000,23.71,23.905,23.71,23.8662,4171,0
+FRNW.US,D,20230125,000000,23.41,23.5899,22.59,23.5043,133459,0
+FRNW.US,D,20230126,000000,23.52,23.52,23.16,23.3857,5384,0
+FRNW.US,D,20230127,000000,23.25,23.46,23.13,23.3891,13054,0
+FRNW.US,D,20230130,000000,23.27,23.27,22.91,22.91,9633,0
+FRNW.US,D,20230131,000000,23.05,23.4088,23.01,23.4088,7093,0
+FRNW.US,D,20230201,000000,23.36,23.85,23.36,23.85,12546,0
+FRNW.US,D,20230202,000000,24.23,24.23,23.782,23.782,13385,0
+FRNW.US,D,20230203,000000,23.47,23.47,23.14,23.1883,4336,0
+FRNW.US,D,20230206,000000,23.12,23.12,22.87,22.9986,9865,0
+FRNW.US,D,20230207,000000,23.06,23.06,22.71,23.01,6338,0
+FRNW.US,D,20230208,000000,23.14,23.27,22.9145,22.9202,8842,0
+FRNW.US,D,20230209,000000,23.41,23.41,22.7467,22.801,5136,0
+FRNW.US,D,20230210,000000,22.7,22.7524,22.58,22.67,5524,0
+FRNW.US,D,20230213,000000,22.69,22.89,22.51,22.71,9083,0
+FRNW.US,D,20230214,000000,22.47,22.7248,22.3401,22.65,13958,0
+FRNW.US,D,20230215,000000,22.47,22.9399,22.47,22.9,6136,0
+FRNW.US,D,20230216,000000,22.9,22.9,22.5366,22.5366,8314,0
+FRNW.US,D,20230217,000000,22.54,22.6,22.37,22.5838,7967,0
+FRNW.US,D,20230221,000000,22.56,22.56,22.12,22.1462,10294,0
+FRNW.US,D,20230222,000000,22.12,22.12,21.861,21.94,6962,0
+FRNW.US,D,20230223,000000,21.95,22.045,21.65,21.8996,5096,0
+FRNW.US,D,20230224,000000,21.71,21.71,21.38,21.49,10553,0
+FRNW.US,D,20230227,000000,21.72,21.81,21.626,21.78,5071,0
+FRNW.US,D,20230228,000000,21.69,21.81,21.62,21.6863,5536,0
+FRNW.US,D,20230301,000000,21.8746,21.98,21.84,21.9012,4219,0
+FRNW.US,D,20230302,000000,21.54,21.8399,21.54,21.826,9037,0
+FRNW.US,D,20230303,000000,21.82,22.39,21.82,22.3832,4447,0
+FRNW.US,D,20230306,000000,22.46,22.66,22.41,22.4964,50241,0
+FRNW.US,D,20230307,000000,22.6,22.6,22.21,22.33,6164,0
+FRNW.US,D,20230308,000000,22.2,22.4,22.15,22.4,9546,0
+FRNW.US,D,20230309,000000,22.51,22.5786,22.0938,22.0938,4811,0
+FRNW.US,D,20230310,000000,21.7786,22.0899,21.5801,21.6,5392,0
+FRNW.US,D,20230313,000000,21.5,21.76,21.38,21.735,5939,0
+FRNW.US,D,20230314,000000,22,22.27,21.9,22.0593,8243,0
+FRNW.US,D,20230315,000000,21.58,21.58,20.91,21.2878,141899,0
+FRNW.US,D,20230316,000000,21,21.34,20.9,21.3163,112992,0
+FRNW.US,D,20230317,000000,20.95,20.95,20.5401,20.6858,10756,0
+FRNW.US,D,20230320,000000,20.6,20.89,20.6,20.78,27066,0
+FRNW.US,D,20230321,000000,21.1,21.3987,21.1,21.3987,5155,0
+FRNW.US,D,20230322,000000,21.45,21.45,21.05,21.11,3452,0
+FRNW.US,D,20230323,000000,21.55,21.8,21.2211,21.2211,5869,0
+FRNW.US,D,20230324,000000,20.86,21.14,20.8201,21.0972,2302,0
+FRNW.US,D,20230327,000000,21.44,21.44,21.0038,21.11,3599,0
+FRNW.US,D,20230328,000000,21.23,21.23,21.1,21.16,8884,0
+FRNW.US,D,20230329,000000,21.5009,21.5009,21.5009,21.5009,638,0
+FRNW.US,D,20230330,000000,22.2239,22.2239,22.0788,22.1196,2288,0
+FRNW.US,D,20230331,000000,22.24,22.5,22.19,22.34,7771,0
+FRNW.US,D,20230403,000000,22.34,22.34,22.16,22.2445,9379,0
+FRNW.US,D,20230404,000000,22.17,22.289,22.0898,22.1379,9622,0
+FRNW.US,D,20230405,000000,21.96,21.96,21.7,21.83,11948,0
+FRNW.US,D,20230406,000000,21.74,21.82,21.7301,21.76,1870,0
+FRNW.US,D,20230410,000000,21.76,21.99,21.53,21.99,11230,0
+FRNW.US,D,20230411,000000,21.8287,22.12,21.8287,22.12,6684,0
+FRNW.US,D,20230412,000000,22.25,22.307,22.05,22.0507,3297,0
+FRNW.US,D,20230413,000000,22.35,22.5,22.35,22.4667,4995,0
+FRNW.US,D,20230414,000000,22.64,22.64,22.15,22.3127,3479,0
+FRNW.US,D,20230417,000000,22.29,22.64,22.29,22.6284,6593,0
+FRNW.US,D,20230418,000000,22.6284,22.63,22.34,22.4397,7294,0
+FRNW.US,D,20230419,000000,22.26,22.26,22,22.18,3505,0
+FRNW.US,D,20230420,000000,21.85,22.1699,21.85,22.128,2739,0
+FRNW.US,D,20230421,000000,22,22.14,21.985,22.14,2108,0
+FRNW.US,D,20230424,000000,22.2,22.25,22.075,22.2362,4176,0
+FRNW.US,D,20230425,000000,21.895,21.895,21.65,21.697,3461,0
+FRNW.US,D,20230426,000000,21.64,21.86,20.98,21.0805,10491,0
+FRNW.US,D,20230427,000000,21.42,21.555,21.36,21.55,4766,0
+FRNW.US,D,20230428,000000,21.31,21.38,21.14,21.38,3208,0
+FRNW.US,D,20230501,000000,21.14,21.3,21.0982,21.0982,5487,0
+FRNW.US,D,20230502,000000,20.88,20.88,20.64,20.7145,2365,0
+FRNW.US,D,20230503,000000,20.85,20.85,20.6963,20.6963,1258,0
+FRNW.US,D,20230504,000000,20.65,20.76,20.59,20.63,6047,0
+FRNW.US,D,20230505,000000,20.78,21.26,20.78,21.2116,5476,0
+FRNW.US,D,20230508,000000,21.14,21.2,21.07,21.1155,3814,0
+FRNW.US,D,20230509,000000,20.89,21.025,20.89,20.98,19331,0
+FRNW.US,D,20230510,000000,21.12,21.12,20.94,21.0602,1641,0
+FRNW.US,D,20230511,000000,21.06,21.06,20.91,21.05,2196,0
+FRNW.US,D,20230512,000000,21.04,21.3098,21.01,21.3098,6981,0
+FRNW.US,D,20230515,000000,21.44,21.73,21.44,21.6,2357,0
+FRNW.US,D,20230516,000000,21.63,21.73,21.4101,21.4101,6787,0
+FRNW.US,D,20230517,000000,21.39,21.4003,21.25,21.36,2200,0
+FRNW.US,D,20230518,000000,21.1,21.115,21,21.1041,5223,0
+FRNW.US,D,20230519,000000,21.2475,21.25,21.1,21.1461,2758,0
+FRNW.US,D,20230522,000000,21.26,21.4862,21.26,21.4843,1497,0
+FRNW.US,D,20230523,000000,21.5,21.5,21.3126,21.3126,2000,0
+FRNW.US,D,20230524,000000,21.28,21.28,20.94,21.0407,5415,0
+FRNW.US,D,20230525,000000,20.845,20.939,20.79,20.8598,9884,0
+FRNW.US,D,20230526,000000,20.75,20.8625,20.7101,20.8625,5236,0
+FRNW.US,D,20230530,000000,20.86,21.05,20.7901,20.9477,3388,0
+FRNW.US,D,20230531,000000,20.8,20.8,20.47,20.7633,3835,0
+FRNW.US,D,20230601,000000,20.7,21.4,20.2301,21.0858,7862,0
+FRNW.US,D,20230602,000000,21.46,21.46,21.16,21.19,5904,0
+FRNW.US,D,20230605,000000,21.25,21.25,21.0656,21.1479,5512,0
+FRNW.US,D,20230606,000000,21.03,21.3499,21.03,21.2548,2850,0
+FRNW.US,D,20230607,000000,21.21,21.25,21.0973,21.1034,5878,0
+FRNW.US,D,20230608,000000,21.1297,21.1297,20.99,21.1268,3594,0
+FRNW.US,D,20230609,000000,21.23,21.38,21.12,21.12,3992,0
+FRNW.US,D,20230612,000000,21.06,21.3999,21.035,21.356,3571,0
+FRNW.US,D,20230613,000000,21.51,21.51,21.3,21.3877,4897,0
+FRNW.US,D,20230614,000000,21.45,21.49,21.2885,21.2885,5751,0
+FRNW.US,D,20230615,000000,21.49,21.735,21.49,21.6923,3207,0
+FRNW.US,D,20230616,000000,21.5261,21.58,21.5,21.5007,2771,0
+FRNW.US,D,20230620,000000,21.41,21.41,21.0871,21.108,7252,0
+FRNW.US,D,20230621,000000,21.04,21.08,20.87,20.9662,6209,0
+FRNW.US,D,20230622,000000,20.99,20.99,20.7128,20.7889,4914,0
+FRNW.US,D,20230623,000000,20.62,20.62,20.23,20.24,10684,0
+FRNW.US,D,20230626,000000,20.19,20.44,20.19,20.28,7301,0
+FRNW.US,D,20230627,000000,20.36,20.58,20.36,20.58,6957,0
+FRNW.US,D,20230628,000000,20.58,20.6,20.5,20.5281,4402,0
+FRNW.US,D,20230629,000000,20.541,20.541,20.3952,20.4755,4864,0
+FRNW.US,D,20230630,000000,20.57,20.9,20.57,20.8661,5699,0
+FRNW.US,D,20230703,000000,20.96,20.9701,20.8557,20.8557,2545,0
+FRNW.US,D,20230705,000000,20.61,20.67,20.52,20.5411,9837,0
+FRNW.US,D,20230706,000000,20.42,20.42,19.93,19.9848,7990,0
+FRNW.US,D,20230707,000000,19.98,20.4134,19.98,20.2373,3217,0
+FRNW.US,D,20230710,000000,20.15,20.5,20.15,20.4663,7483,0
+FRNW.US,D,20230711,000000,20.5,20.64,20.33,20.33,21091,0
+FRNW.US,D,20230712,000000,21.01,21.1,20.9201,20.99,3975,0
+FRNW.US,D,20230713,000000,21.12,21.4148,21.12,21.4148,6572,0
+FRNW.US,D,20230714,000000,21.52,21.52,21.0685,21.0685,9363,0
+FRNW.US,D,20230717,000000,21.23,21.5899,21.15,21.46,7155,0
+FRNW.US,D,20230718,000000,21.66,21.66,21.38,21.4019,8104,0
+FRNW.US,D,20230719,000000,21.665,21.7239,21.4666,21.5442,3477,0
+FRNW.US,D,20230720,000000,21.3551,21.3551,21.19,21.245,7497,0
+FRNW.US,D,20230721,000000,21.11,21.17,21.05,21.1493,8105,0
+FRNW.US,D,20230724,000000,21.11,21.273,21.0308,21.1653,7157,0
+FRNW.US,D,20230725,000000,21.1209,21.148,21.1,21.1288,1353,0
+FRNW.US,D,20230726,000000,20.97,21.2,20.97,21.1689,10177,0
+FRNW.US,D,20230727,000000,21.23,21.23,20.3901,20.4372,8769,0
+FRNW.US,D,20230728,000000,20.68,20.68,20.38,20.4911,3916,0
+FRNW.US,D,20230731,000000,20.4911,20.7,20.4911,20.6078,3882,0
+FRNW.US,D,20230801,000000,20.49,20.49,20.24,20.27,3371,0
+FRNW.US,D,20230802,000000,19.97,20.18,19.5,19.52,19165,0
+FRNW.US,D,20230803,000000,19.63,19.68,19.5468,19.5468,2957,0
+FRNW.US,D,20230804,000000,19.74,19.74,19.43,19.43,4385,0
+FRNW.US,D,20230807,000000,19.41,19.45,19.25,19.3593,8881,0
+FRNW.US,D,20230808,000000,19.25,19.25,19.1,19.25,81889,0
+FRNW.US,D,20230809,000000,19.43,19.45,19.26,19.37,12186,0
+FRNW.US,D,20230810,000000,19.22,19.45,19.145,19.1537,6050,0
+FRNW.US,D,20230811,000000,19.02,19.02,18.77,18.88,8771,0
+FRNW.US,D,20230814,000000,18.77,18.8099,18.65,18.8069,5487,0
+FRNW.US,D,20230815,000000,18.69,18.69,18.21,18.23,5194,0
+FRNW.US,D,20230816,000000,18.25,18.2517,18.0366,18.0366,3683,0
+FRNW.US,D,20230817,000000,18,18,17.71,17.7522,6425,0
+FRNW.US,D,20230818,000000,17.53,17.7985,17.53,17.7566,10926,0
+FRNW.US,D,20230821,000000,17.67,17.7099,17.55,17.6782,5194,0
+FRNW.US,D,20230822,000000,17.75,17.75,17.43,17.493,15529,0
+FRNW.US,D,20230823,000000,17.7801,17.88,17.75,17.77,10745,0
+FRNW.US,D,20230824,000000,17.65,17.75,17.55,17.5531,4773,0
+FRNW.US,D,20230825,000000,17.75,17.75,17.6103,17.74,10027,0
+FRNW.US,D,20230828,000000,17.865,17.87,17.79,17.8225,3814,0
+FRNW.US,D,20230829,000000,17.96,18.4299,17.96,18.3796,7428,0
+FRNW.US,D,20230830,000000,17.97,18.1299,17.9,17.94,5000,0
+FRNW.US,D,20230831,000000,17.97,17.9901,17.76,17.8152,5735,0
+FRNW.US,D,20230901,000000,17.83,18.05,17.796,17.796,2555,0
+FRNW.US,D,20230905,000000,17.67,17.67,17.48,17.48,5206,0
+FRNW.US,D,20230906,000000,17.5,17.5,17.1433,17.173,7465,0
+FRNW.US,D,20230907,000000,17.08,17.08,16.81,16.9698,7703,0
+FRNW.US,D,20230908,000000,16.93,16.98,16.87,16.9432,11890,0
+FRNW.US,D,20230911,000000,17.18,17.41,17,17.1036,5921,0
+FRNW.US,D,20230912,000000,17.01,17.1863,17.01,17.1863,4541,0
+FRNW.US,D,20230913,000000,17.24,17.24,17.1086,17.1086,3252,0
+FRNW.US,D,20230914,000000,17.2,17.6391,17.2,17.587,6936,0
+FRNW.US,D,20230915,000000,17.33,17.39,17.205,17.2257,7887,0
+FRNW.US,D,20230918,000000,17.23,17.23,16.9158,16.9158,3746,0
+FRNW.US,D,20230919,000000,16.88,17.12,16.88,16.9652,10001,0
+FRNW.US,D,20230920,000000,17.12,17.18,16.88,16.88,5379,0
+FRNW.US,D,20230921,000000,16.6,16.68,16.48,16.48,6410,0
+FRNW.US,D,20230922,000000,16.69,16.69,16.4115,16.4115,3650,0
+FRNW.US,D,20230925,000000,16.29,16.3627,16.1999,16.2948,4145,0
+FRNW.US,D,20230926,000000,16.0799,16.1738,15.985,15.985,2732,0
+FRNW.US,D,20230927,000000,16,16.051,15.81,15.85,6617,0
+FRNW.US,D,20230928,000000,15.99,16,15.72,15.8539,3447,0
+FRNW.US,D,20230929,000000,16.18,16.18,15.79,15.9037,7340,0
+FRNW.US,D,20231002,000000,15.68,15.68,15.2632,15.2632,4821,0
+FRNW.US,D,20231003,000000,14.99,14.99,14.67,14.741,8419,0
+FRNW.US,D,20231004,000000,14.94,14.94,14.6152,14.7266,8850,0
+FRNW.US,D,20231005,000000,14.6001,14.66,14.46,14.5669,8885,0
+FRNW.US,D,20231006,000000,14.54,14.85,14.34,14.84,7671,0
+FRNW.US,D,20231009,000000,14.84,14.84,14.592,14.707,8905,0
+FRNW.US,D,20231010,000000,14.76,15.391,14.76,15.391,4129,0
+FRNW.US,D,20231011,000000,15.58,15.6483,15.55,15.6253,3575,0
+FRNW.US,D,20231012,000000,15.55,15.55,15.1401,15.2289,4312,0
+FRNW.US,D,20231013,000000,15.11,15.17,15,15.022,23064,0
+FRNW.US,D,20231016,000000,15.18,15.1923,15.0631,15.1923,6541,0
+FRNW.US,D,20231017,000000,15.13,15.34,15.11,15.3319,5442,0
+FRNW.US,D,20231018,000000,15.15,15.15,14.88,14.9238,4147,0
+FRNW.US,D,20231019,000000,14.89,14.89,14.6,14.6646,6783,0
+FRNW.US,D,20231020,000000,14.5,14.5,14.19,14.2,12886,0
+FRNW.US,D,20231023,000000,14.09,14.2417,13.91,14.1225,5430,0
+FRNW.US,D,20231024,000000,14.24,14.5701,14.24,14.4658,4922,0
+FRNW.US,D,20231025,000000,14.21,14.2374,14.1,14.155,2598,0
+FRNW.US,D,20231026,000000,14.15,14.29,14.15,14.29,1285,0
+FRNW.US,D,20231027,000000,14.01,14.039,13.85,13.864,3978,0
+FRNW.US,D,20231030,000000,14.1,14.1,13.86,13.9794,5353,0
+FRNW.US,D,20231031,000000,13.84,14.0894,13.84,14.05,3195,0
+FRNW.US,D,20231101,000000,13.9,13.9,13.7501,13.8966,3494,0
+FRNW.US,D,20231102,000000,14.07,14.4982,14.07,14.4982,18895,0
+FRNW.US,D,20231103,000000,14.73,15.1042,14.73,14.9558,4199,0
+FRNW.US,D,20231106,000000,14.96,15.055,14.7399,14.7399,19206,0
+FRNW.US,D,20231107,000000,14.68,14.68,14.48,14.635,5438,0
+FRNW.US,D,20231108,000000,14.55,14.55,14.31,14.4011,7970,0
+FRNW.US,D,20231109,000000,14.31,14.4132,14.16,14.1753,7189,0
+FRNW.US,D,20231110,000000,14.05,14.05,13.86,14.0127,7490,0
+FRNW.US,D,20231113,000000,13.99,14.0699,13.895,13.9919,8000,0
+FRNW.US,D,20231114,000000,14.24,15.05,14,15.02,11311,0
+FRNW.US,D,20231115,000000,15.03,15.48,15.03,15.2414,8100,0
+FRNW.US,D,20231116,000000,15.21,15.43,15.0301,15.0952,12857,0
+FRNW.US,D,20231117,000000,15.06,15.1419,14.9725,15.1419,3213,0
+FRNW.US,D,20231120,000000,15.02,15.435,15.02,15.4059,5416,0
+FRNW.US,D,20231121,000000,15.17,15.17,15.0709,15.104,6205,0
+FRNW.US,D,20231122,000000,15.15,15.15,15.05,15.0992,5221,0
+FRNW.US,D,20231124,000000,14.95,15.1,14.95,15.0578,2821,0
+FRNW.US,D,20231127,000000,14.96,15,14.95,14.9947,5050,0
+FRNW.US,D,20231128,000000,14.9594,15.22,14.9594,15.1704,10989,0
+FRNW.US,D,20231129,000000,15.19,15.42,15.19,15.3499,5441,0
+FRNW.US,D,20231130,000000,15.32,15.49,15.32,15.4399,2982,0
+FRNW.US,D,20231201,000000,15.26,15.79,15.26,15.79,6281,0
+FRNW.US,D,20231204,000000,15.63,15.84,15.63,15.825,4811,0
+FRNW.US,D,20231205,000000,15.8,15.8,15.62,15.652,6047,0
+FRNW.US,D,20231206,000000,15.7,15.7901,15.5733,15.5733,5637,0
+FRNW.US,D,20231207,000000,15.65,15.65,15.58,15.6144,2210,0
+FRNW.US,D,20231208,000000,15.45,15.61,15.39,15.5,5579,0
+FRNW.US,D,20231211,000000,15.31,15.39,15.25,15.39,14545,0
+FRNW.US,D,20231212,000000,15.38,15.38,14.96,15.1264,13454,0
+FRNW.US,D,20231213,000000,15.13,15.78,15.01,15.78,21270,0
+FRNW.US,D,20231214,000000,16.15,16.83,16.15,16.65,16403,0
+FRNW.US,D,20231215,000000,16.67,16.7977,16.6503,16.7498,14289,0
+FRNW.US,D,20231218,000000,16.8,16.8,16.45,16.5429,6486,0
+FRNW.US,D,20231219,000000,16.22,16.9199,16.22,16.8501,8737,0
+FRNW.US,D,20231220,000000,16.79,16.9199,16.4739,16.4739,10018,0
+FRNW.US,D,20231221,000000,16.88,17.0064,16.84,17.0064,8920,0
+FRNW.US,D,20231222,000000,17.0064,17.09,16.911,16.97,15937,0
+FRNW.US,D,20231226,000000,17.23,17.23,17,17.2,17685,0
+FRNW.US,D,20231227,000000,17.38,17.38,17.22,17.282,11545,0
+FRNW.US,D,20231228,000000,17.27,17.4899,17.27,17.3867,14890,0
+FRNW.US,D,20231229,000000,17.76,17.76,17.23,17.28,10130,0
+FRNW.US,D,20240102,000000,17.06,17.24,16.9,16.9525,9802,0
+FRNW.US,D,20240103,000000,16.58,16.58,16.37,16.55,4107,0
+FRNW.US,D,20240104,000000,16.52,16.52,16.26,16.26,5388,0
+FRNW.US,D,20240105,000000,16.26,16.4382,16.13,16.2004,7755,0
+FRNW.US,D,20240108,000000,16.25,16.3384,16.17,16.3142,4163,0
+FRNW.US,D,20240109,000000,16.23,16.23,16.1,16.2017,1491,0
+FRNW.US,D,20240110,000000,16.31,16.31,16.04,16.16,22334,0
+FRNW.US,D,20240111,000000,16.07,16.07,15.73,15.9636,5231,0
+FRNW.US,D,20240112,000000,15.9636,15.9636,15.82,15.874,2052,0
+FRNW.US,D,20240116,000000,15.61,15.61,15.21,15.22,7313,0
+FRNW.US,D,20240117,000000,15,15,14.6901,14.8,8226,0
+FRNW.US,D,20240118,000000,14.9,14.9,14.7,14.8135,6598,0
+FRNW.US,D,20240119,000000,14.75,14.79,14.56,14.76,8280,0
+FRNW.US,D,20240122,000000,14.85,15.09,14.85,14.9659,9509,0
+FRNW.US,D,20240123,000000,15.29,15.32,15.08,15.2208,7665,0
+FRNW.US,D,20240124,000000,15.52,15.5499,15.11,15.11,4246,0
+FRNW.US,D,20240125,000000,15.11,15.115,14.92,15.109,11037,0
+FRNW.US,D,20240126,000000,15.02,15.185,14.9862,14.9862,4904,0
+FRNW.US,D,20240129,000000,14.95,15.1529,14.884,15.1529,7140,0
+FRNW.US,D,20240130,000000,15.07,15.07,14.88,14.945,5025,0
+FRNW.US,D,20240131,000000,15.06,15.365,14.922,14.922,5655,0
+FRNW.US,D,20240201,000000,15.17,15.2279,15.0499,15.2279,3330,0
+FRNW.US,D,20240202,000000,14.93,15.0099,14.75,14.9437,6242,0
+FRNW.US,D,20240205,000000,14.795,14.795,14.41,14.5477,5822,0
+FRNW.US,D,20240206,000000,14.53,14.7093,14.3899,14.7093,3599,0
+FRNW.US,D,20240207,000000,14.71,15.0267,14.71,15.0035,5682,0
+FRNW.US,D,20240208,000000,15,15,14.8501,14.9128,5821,0
+FRNW.US,D,20240209,000000,14.9,15.0626,14.88,15.0626,6541,0
+FRNW.US,D,20240212,000000,15.05,15.535,15.05,15.4302,4873,0
+FRNW.US,D,20240213,000000,15.15,15.15,14.78,14.8149,9039,0
+FRNW.US,D,20240214,000000,14.88,15.201,14.88,15.201,3486,0
+FRNW.US,D,20240215,000000,15.19,15.47,15.19,15.3948,8524,0
+FRNW.US,D,20240216,000000,15.24,15.306,15.1952,15.1952,4366,0
+FRNW.US,D,20240220,000000,15.1,15.1,14.8101,14.9024,3527,0
+FRNW.US,D,20240221,000000,14.76,14.76,14.65,14.74,6103,0
+FRNW.US,D,20240222,000000,14.74,14.74,14.4148,14.4148,9004,0
+FRNW.US,D,20240223,000000,14.28,14.29,14.19,14.2343,7413,0
+FRNW.US,D,20240226,000000,14.04,14.27,14.04,14.155,13012,0
+FRNW.US,D,20240227,000000,14.18,14.4082,14.18,14.3902,25071,0
+FRNW.US,D,20240228,000000,14.39,14.39,14.18,14.2049,9228,0
+FRNW.US,D,20240229,000000,14.63,14.715,14.4517,14.4878,4053,0
+FRNW.US,D,20240301,000000,14.36,14.7785,14.36,14.7753,11752,0
+FRNW.US,D,20240304,000000,14.81,14.81,14.55,14.62,6700,0
+FRNW.US,D,20240305,000000,14.48,14.67,14.48,14.5798,4206,0
+FRNW.US,D,20240306,000000,14.87,14.9385,14.61,14.8878,29177,0
+FRNW.US,D,20240307,000000,14.95,15.1497,14.95,15.145,3618,0
+FRNW.US,D,20240308,000000,15.4,15.4,15.235,15.2565,3217,0
+FRNW.US,D,20240311,000000,15.36,15.385,15.24,15.24,9294,0
+FRNW.US,D,20240312,000000,15.0175,15.025,14.86,14.89,9036,0
+FRNW.US,D,20240313,000000,14.86,14.86,14.6938,14.6938,1924,0
+FRNW.US,D,20240314,000000,14.75,14.75,14.37,14.464,5257,0
+FRNW.US,D,20240315,000000,14.45,14.5199,14.35,14.4011,3553,0
+FRNW.US,D,20240318,000000,14.47,14.5,14.32,14.4043,6567,0
+FRNW.US,D,20240319,000000,14.41,14.455,14.34,14.39,17228,0
+FRNW.US,D,20240320,000000,14.37,14.6644,14.37,14.6644,4444,0
+FRNW.US,D,20240321,000000,14.69,14.815,14.64,14.6608,3133,0
+FRNW.US,D,20240322,000000,14.675,14.675,14.57,14.6145,5645,0
+FRNW.US,D,20240325,000000,14.53,14.5779,14.5,14.5,6207,0
+FRNW.US,D,20240326,000000,14.48,14.5444,14.44,14.4658,8834,0
+FRNW.US,D,20240327,000000,14.56,14.9201,14.5572,14.9201,14191,0
+FRNW.US,D,20240328,000000,14.84,14.94,14.84,14.9254,8802,0
+FRNW.US,D,20240401,000000,15.12,15.12,14.85,14.9612,11646,0
+FRNW.US,D,20240402,000000,14.8,14.8,14.631,14.6915,7803,0
+FRNW.US,D,20240403,000000,14.5,14.7588,14.5,14.7489,6765,0
+FRNW.US,D,20240404,000000,14.91,15.085,14.64,14.7197,8776,0
+FRNW.US,D,20240405,000000,14.51,14.6227,14.51,14.5691,6517,0
+FRNW.US,D,20240408,000000,14.6,14.81,14.6,14.7095,10781,0
+FRNW.US,D,20240409,000000,14.88,15.0301,14.88,15.0301,7027,0
+FRNW.US,D,20240410,000000,14.74,14.74,14.5,14.6417,8341,0
+FRNW.US,D,20240411,000000,14.77,14.77,14.57,14.7528,5820,0
+FRNW.US,D,20240412,000000,14.7413,14.7413,14.36,14.3797,9106,0
+FRNW.US,D,20240415,000000,14.29,14.37,14,14.0162,9542,0
+FRNW.US,D,20240416,000000,14,14,13.72,13.8204,10263,0
+FRNW.US,D,20240417,000000,13.96,13.975,13.83,13.8748,8305,0
+FRNW.US,D,20240418,000000,13.89,13.995,13.79,13.8453,2714,0
+FRNW.US,D,20240419,000000,13.85,13.88,13.75,13.75,10414,0
+FRNW.US,D,20240422,000000,13.75,13.95,13.75,13.9125,2101,0
+FRNW.US,D,20240423,000000,13.89,14.2698,13.89,14.1866,1894,0
+FRNW.US,D,20240424,000000,14.125,14.15,14.01,14.1111,5213,0
+FRNW.US,D,20240425,000000,13.92,14.0149,13.77,13.9848,3437,0
+FRNW.US,D,20240426,000000,14.16,14.2125,14.16,14.1828,982,0
+FRNW.US,D,20240429,000000,14.41,14.52,14.4,14.4491,9665,0
+FRNW.US,D,20240430,000000,14.4,14.4,14.1101,14.1356,5029,0
+FRNW.US,D,20240501,000000,14.25,14.495,14.13,14.2334,5796,0
+FRNW.US,D,20240502,000000,14.43,14.67,14.425,14.58,5523,0
+FRNW.US,D,20240503,000000,14.76,15.075,14.76,15.0248,10789,0
+FRNW.US,D,20240506,000000,15.1,15.19,15.1,15.1454,6260,0
+FRNW.US,D,20240507,000000,15.24,15.3001,15.2222,15.2222,3267,0
+FRNW.US,D,20240508,000000,15.03,15.1,15.02,15.0959,2683,0
+FRNW.US,D,20240509,000000,15.06,15.32,15.06,15.32,3324,0
+FRNW.US,D,20240510,000000,15.47,15.47,15.18,15.18,933,0
+FRNW.US,D,20240513,000000,15.195,15.3191,15.19,15.215,4773,0
+FRNW.US,D,20240514,000000,15.51,15.615,15.45,15.4801,4788,0
+FRNW.US,D,20240515,000000,15.71,15.75,15.65,15.6907,7511,0
+FRNW.US,D,20240516,000000,15.6474,15.67,15.5734,15.6266,1823,0
+FRNW.US,D,20240517,000000,15.5085,15.5085,15.37,15.3961,1681,0
+FRNW.US,D,20240520,000000,15.53,15.53,15.31,15.3101,5317,0
+FRNW.US,D,20240521,000000,15.18,15.5096,15.18,15.4937,3106,0
+FRNW.US,D,20240522,000000,15.54,16.25,15.54,16.1452,11385,0
+FRNW.US,D,20240523,000000,16.2,16.2,15.8161,15.8161,1238,0
+FRNW.US,D,20240524,000000,15.76,16.2015,15.76,16.2011,7219,0
+FRNW.US,D,20240528,000000,16.59,16.59,16.3703,16.4354,11786,0
+FRNW.US,D,20240529,000000,16.15,16.2,16.0999,16.15,2517,0
+FRNW.US,D,20240530,000000,15.5,16.6,15.5,16.5535,10704,0
+FRNW.US,D,20240531,000000,16.59,16.75,16.37,16.6157,4172,0
+FRNW.US,D,20240603,000000,16.75,16.88,16.62,16.6607,8403,0
+FRNW.US,D,20240604,000000,16.48,16.59,16.42,16.53,5725,0
+FRNW.US,D,20240605,000000,16.6,16.6886,16.6,16.6886,4618,0
+FRNW.US,D,20240606,000000,16.45,16.52,16.4,16.4583,6705,0
+FRNW.US,D,20240607,000000,16.51,16.51,16.057,16.057,5823,0
+FRNW.US,D,20240610,000000,15.86,16.35,15.86,16.32,5261,0
+FRNW.US,D,20240611,000000,16.03,16.2225,16.01,16.2225,7076,0
+FRNW.US,D,20240612,000000,16.5,16.62,16.36,16.4061,3350,0
+FRNW.US,D,20240613,000000,16.45,16.45,16.06,16.1431,3983,0
+FRNW.US,D,20240614,000000,15.5,15.98,15.5,15.8,3610,0
+FRNW.US,D,20240617,000000,15.75,15.75,15.4349,15.6051,6872,0
+FRNW.US,D,20240618,000000,15.6,15.68,15.58,15.6395,7340,0
+FRNW.US,D,20240620,000000,15.56,15.56,15.38,15.41,5756,0
+FRNW.US,D,20240621,000000,15.36,15.36,15.11,15.1898,2949,0
+FRNW.US,D,20240624,000000,15.22,15.39,15.1307,15.2591,5190,0
+FRNW.US,D,20240625,000000,15.1,15.129,15.02,15.0343,7743,0
+FRNW.US,D,20240626,000000,14.9232,14.94,14.83,14.8861,2575,0
+FRNW.US,D,20240627,000000,14.75,14.9089,14.74,14.9089,4479,0
+FRNW.US,D,20240628,000000,14.86,14.86,14.46,14.46,4511,0
+FRNW.US,D,20240701,000000,14.57,14.58,14.3689,14.3689,3474,0
+FRNW.US,D,20240702,000000,14.4,14.44,14.29,14.32,6991,0
+FRNW.US,D,20240703,000000,14.45,14.6534,14.45,14.6534,2886,0
+FRNW.US,D,20240705,000000,14.76,14.8399,14.67,14.8399,3825,0
+FRNW.US,D,20240708,000000,14.86,14.8999,14.8,14.8852,7912,0
+FRNW.US,D,20240709,000000,14.8852,14.8852,14.67,14.76,8003,0
+FRNW.US,D,20240710,000000,14.92,15,14.826,14.9911,7288,0
+FRNW.US,D,20240711,000000,15.36,15.48,15.36,15.43,7907,0
+FRNW.US,D,20240712,000000,15.6572,15.8,15.6404,15.7314,3145,0
+FRNW.US,D,20240715,000000,15.51,15.51,15.1,15.1466,22914,0
+FRNW.US,D,20240716,000000,15.15,15.45,15.15,15.45,6074,0
+FRNW.US,D,20240717,000000,15.33,15.33,15.09,15.09,3847,0
+FRNW.US,D,20240718,000000,15.19,15.25,15.01,15.0234,2991,0
+FRNW.US,D,20240719,000000,15.02,15.02,14.92,14.9287,3590,0
+FRNW.US,D,20240722,000000,15.08,15.1,14.98,15.0638,6768,0
+FRNW.US,D,20240723,000000,15.05,15.05,14.96,14.9793,4637,0
+FRNW.US,D,20240724,000000,15.03,15.23,14.99,14.99,3975,0
+FRNW.US,D,20240725,000000,15.03,15.2399,15.01,15.036,4498,0
+FRNW.US,D,20240726,000000,15.16,15.325,15.16,15.2989,2729,0
+FRNW.US,D,20240729,000000,15.3,15.3,15.115,15.1349,4843,0
+FRNW.US,D,20240730,000000,15.08,15.08,14.9,14.9484,3377,0
+FRNW.US,D,20240731,000000,15.2594,15.2594,15.2306,15.2453,815,0
+FRNW.US,D,20240801,000000,15.27,15.3001,14.9401,14.9798,2634,0
+FRNW.US,D,20240802,000000,14.84,14.84,14.76,14.7746,7499,0
+FRNW.US,D,20240805,000000,14.73,14.73,14.095,14.3748,27249,0
+FRNW.US,D,20240806,000000,14.39,14.62,14.38,14.5308,11175,0
+FRNW.US,D,20240807,000000,14.63,15.03,14.53,14.53,9870,0
+FRNW.US,D,20240808,000000,14.6318,14.95,14.6318,14.9119,9129,0
+FRNW.US,D,20240809,000000,14.8,14.8,14.7,14.8,5895,0
+FRNW.US,D,20240812,000000,14.7,14.81,14.7,14.72,8254,0
+FRNW.US,D,20240813,000000,14.81,15.0439,14.81,15.0382,3337,0
+FRNW.US,D,20240814,000000,15.0412,15.0412,14.93,14.9998,5402,0
+FRNW.US,D,20240815,000000,15.065,15.21,15.065,15.1393,3536,0
+FRNW.US,D,20240816,000000,15.17,15.17,14.9801,15.095,7305,0
+FRNW.US,D,20240819,000000,15.31,15.31,15.1168,15.24,15956,0
+FRNW.US,D,20240820,000000,15.25,15.25,15,15.04,18298,0
+FRNW.US,D,20240821,000000,15.04,15.0903,15.01,15.0903,3306,0
+FRNW.US,D,20240822,000000,15.03,15.03,14.855,14.855,8071,0
+FRNW.US,D,20240823,000000,14.91,15.2871,14.91,15.2871,8358,0
+FRNW.US,D,20240826,000000,14.73,15.4099,14.73,15.27,13917,0
+FRNW.US,D,20240827,000000,15.22,15.33,15.185,15.2897,3231,0
+FRNW.US,D,20240828,000000,15.25,15.25,15.08,15.1149,2209,0
+FRNW.US,D,20240829,000000,15.22,15.2481,15.0823,15.1161,3631,0
+FRNW.US,D,20240830,000000,15.26,15.26,15.12,15.25,9202,0
+FRNW.US,D,20240903,000000,15.25,15.25,14.7961,14.7961,12562,0
+FRNW.US,D,20240904,000000,14.7961,15.03,14.7961,14.9885,5431,0
+FRNW.US,D,20240905,000000,15.11,15.12,15.0401,15.07,2023,0
+FRNW.US,D,20240906,000000,15.035,15.035,14.6801,14.735,7804,0
+FRNW.US,D,20240909,000000,14.67,14.76,14.62,14.6481,6328,0
+FRNW.US,D,20240910,000000,14.6,14.6731,14.48,14.6731,7419,0
+FRNW.US,D,20240911,000000,14.86,15.2599,14.86,15.2466,7123,0
+FRNW.US,D,20240912,000000,15.22,15.37,15.16,15.3263,5397,0
+FRNW.US,D,20240913,000000,15.62,15.62,15.4885,15.5158,5529,0
+FRNW.US,D,20240916,000000,15.6,15.6,15.41,15.5603,3488,0
+FRNW.US,D,20240917,000000,15.65,15.81,15.6201,15.6806,9555,0
+FRNW.US,D,20240918,000000,15.78,16.04,15.665,15.6725,6993,0
+FRNW.US,D,20240919,000000,15.97,15.97,15.7,15.7007,5270,0
+FRNW.US,D,20240920,000000,15.59,15.59,15.4166,15.5572,3498,0
+FRNW.US,D,20240923,000000,15.59,15.75,15.59,15.715,9030,0
+FRNW.US,D,20240924,000000,15.81,15.9,15.8,15.87,14114,0
+FRNW.US,D,20240925,000000,15.79,15.79,15.605,15.6056,6481,0
+FRNW.US,D,20240926,000000,15.9,15.9798,15.87,15.9779,4281,0
+FRNW.US,D,20240927,000000,16.03,16.26,16.03,16.1847,6453,0
+FRNW.US,D,20240930,000000,16.2973,16.3247,16.14,16.145,5234,0
+FRNW.US,D,20241001,000000,16.15,16.15,15.935,15.9934,4712,0
+FRNW.US,D,20241002,000000,15.91,15.91,15.6801,15.8184,6869,0
+FRNW.US,D,20241003,000000,15.57,15.6201,15.52,15.5455,4912,0
+FRNW.US,D,20241004,000000,15.625,15.745,15.6069,15.745,2986,0
+FRNW.US,D,20241007,000000,15.8,15.9233,15.7615,15.8728,3806,0
+FRNW.US,D,20241008,000000,15.68,15.68,15.37,15.4216,4654,0
+FRNW.US,D,20241009,000000,15.24,15.465,15.23,15.4071,3181,0
+FRNW.US,D,20241010,000000,15.21,15.21,15,15.0352,2945,0
+FRNW.US,D,20241011,000000,15.04,15.22,15.04,15.194,3546,0
+FRNW.US,D,20241014,000000,16,16,15.0401,15.05,7514,0
+FRNW.US,D,20241015,000000,14.99,14.99,14.71,14.72,5029,0
+FRNW.US,D,20241016,000000,14.75,14.96,14.75,14.96,4115,0
+FRNW.US,D,20241017,000000,14.96,14.96,14.6981,14.7129,4926,0
+FRNW.US,D,20241018,000000,14.78,14.88,14.78,14.88,3287,0
+FRNW.US,D,20241021,000000,14.89,14.89,14.6801,14.7839,7833,0
+FRNW.US,D,20241022,000000,14.76,14.76,14.61,14.7098,3052,0
+FRNW.US,D,20241023,000000,14.63,14.63,14.41,14.5285,6974,0
+FRNW.US,D,20241024,000000,14.6099,14.67,14.53,14.6457,3723,0
+FRNW.US,D,20241025,000000,14.9,14.937,14.815,14.8326,4091,0
+FRNW.US,D,20241028,000000,14.35,15.08,14.35,15.07,4363,0
+FRNW.US,D,20241029,000000,14.93,14.93,14.65,14.7109,6655,0
+FRNW.US,D,20241030,000000,14.57,14.84,14.57,14.7063,4710,0
+FRNW.US,D,20241031,000000,14.8,14.85,14.76,14.8437,1192,0
+FRNW.US,D,20241101,000000,14.84,14.98,14.84,14.8811,10813,0
+FRNW.US,D,20241104,000000,15.07,15.36,15.07,15.2439,8937,0
+FRNW.US,D,20241105,000000,15.01,15.4797,15.01,15.4797,2729,0
+FRNW.US,D,20241106,000000,14.27,14.3001,14.02,14.3,38323,0
+FRNW.US,D,20241107,000000,14.29,14.4999,14.29,14.4234,11042,0
+FRNW.US,D,20241108,000000,14.22,14.3145,14.14,14.1896,17167,0
+FRNW.US,D,20241111,000000,14.2,14.29,14.15,14.2101,7899,0
+FRNW.US,D,20241112,000000,14.1,14.14,13.61,13.7186,43891,0
+FRNW.US,D,20241113,000000,13.85,13.87,13.6802,13.7118,16486,0
+FRNW.US,D,20241114,000000,13.76,13.89,13.68,13.8643,7010,0
+FRNW.US,D,20241115,000000,14.05,14.1604,13.61,13.95,26270,0
+FRNW.US,D,20241118,000000,13.95,14.1437,13.9,14.0607,10740,0
+FRNW.US,D,20241119,000000,13.88,14.0799,13.73,14.0151,10006,0
+FRNW.US,D,20241120,000000,13.915,14.07,13.915,14.07,3365,0
+FRNW.US,D,20241121,000000,14.1,14.19,14.043,14.043,4024,0
+FRNW.US,D,20241122,000000,14,14.19,13.98,14.14,6828,0
+FRNW.US,D,20241125,000000,14.39,14.55,14.38,14.5375,8711,0
+FRNW.US,D,20241126,000000,14.3499,14.4319,14.3499,14.4319,12560,0
+FRNW.US,D,20241127,000000,14.63,14.94,14.63,14.6848,6242,0
+FRNW.US,D,20241129,000000,14.785,14.87,14.7632,14.8284,7925,0
+FRNW.US,D,20241202,000000,14.82,14.9099,14.58,14.83,13224,0
+FRNW.US,D,20241203,000000,14.82,14.82,14.57,14.58,5786,0
+FRNW.US,D,20241204,000000,14.34,14.5,14.34,14.37,5870,0
+FRNW.US,D,20241205,000000,14.35,14.44,14.29,14.32,5194,0
+FRNW.US,D,20241206,000000,14.35,14.41,14.28,14.33,2734,0
+FRNW.US,D,20241209,000000,14.44,14.67,13.6,14.5,14007,0
+FRNW.US,D,20241210,000000,14.3099,14.5,14.22,14.2298,7921,0
+FRNW.US,D,20241211,000000,14.3,14.39,14.27,14.29,3256,0
+FRNW.US,D,20241212,000000,14.24,14.24,13.99,13.99,9832,0
+FRNW.US,D,20241213,000000,14,14.0253,13.92,14.0253,5670,0
+FRNW.US,D,20241216,000000,13.85,13.95,13.83,13.88,11233,0
+FRNW.US,D,20241217,000000,13.89,13.9994,13.81,13.85,23903,0
+FRNW.US,D,20241218,000000,14.02,14.17,13.4,13.46,11668,0
+FRNW.US,D,20241219,000000,13.5138,13.55,13.32,13.3372,12983,0
+FRNW.US,D,20241220,000000,13.32,13.705,13.32,13.68,4064,0
+FRNW.US,D,20241223,000000,13.68,13.79,13.6765,13.79,5576,0
+FRNW.US,D,20241224,000000,13.78,13.925,13.78,13.915,6613,0
+FRNW.US,D,20241226,000000,13.91,13.93,13.8464,13.895,6495,0
+FRNW.US,D,20241227,000000,13.74,13.81,13.6301,13.73,16246,0
+FRNW.US,D,20241230,000000,13.6,13.64,13.43,13.5795,72123,0
+FRNW.US,D,20241231,000000,13.58,13.71,13.4596,13.4596,15183,0
+FRNW.US,D,20250102,000000,13.64,13.9199,13.6,13.8712,12007,0
+FRNW.US,D,20250103,000000,13.93,14.1,13.92,14.085,5683,0
+FRNW.US,D,20250106,000000,14.26,14.48,14.26,14.3002,15530,0
+FRNW.US,D,20250107,000000,14.5022,14.5022,14.3782,14.3841,4933,0
+FRNW.US,D,20250108,000000,13.88,14.11,13.81,13.9059,4344,0
+FRNW.US,D,20250110,000000,13.95,14.11,13.4201,13.512,6332,0
+FRNW.US,D,20250113,000000,13.42,13.47,13.25,13.415,10489,0
+FRNW.US,D,20250114,000000,13.61,13.61,13.29,13.5084,4100,0
+FRNW.US,D,20250115,000000,13.75,13.7701,13.63,13.6636,8591,0
+FRNW.US,D,20250116,000000,13.6046,13.735,13.56,13.7298,4635,0
+FRNW.US,D,20250117,000000,13.75,13.85,13.25,13.7492,5361,0
+FRNW.US,D,20250121,000000,13.71,13.71,13.35,13.6705,8297,0
+FRNW.US,D,20250122,000000,13.53,13.532,13.2755,13.2755,20230,0
+FRNW.US,D,20250123,000000,13.23,13.49,13.18,13.49,9400,0
+FRNW.US,D,20250124,000000,13.5701,13.64,13.54,13.5615,6763,0
+FRNW.US,D,20250127,000000,13.19,13.28,13.09,13.1552,7801,0
+FRNW.US,D,20250128,000000,13.06,13.06,12.89,12.998,26528,0
+FRNW.US,D,20250129,000000,13.14,13.2979,13.07,13.1681,9839,0
+FRNW.US,D,20250130,000000,13.35,13.4799,13.35,13.4143,3176,0
+FRNW.US,D,20250131,000000,13.37,13.4801,13.28,13.34,2886,0
+FRNW.US,D,20250203,000000,12.89,13.1799,12.81,13.0239,20981,0
+FRNW.US,D,20250204,000000,13.06,13.31,13.06,13.2364,4521,0
+FRNW.US,D,20250205,000000,13.3,13.45,13.3,13.3432,13236,0
+FRNW.US,D,20250206,000000,13.45,13.5041,13.34,13.42,4781,0
+FRNW.US,D,20250207,000000,13.55,13.57,13.32,13.3695,4705,0
+FRNW.US,D,20250210,000000,13.35,13.54,13.33,13.36,5055,0
+FRNW.US,D,20250211,000000,13.2,13.26,13.1199,13.1293,5169,0
+FRNW.US,D,20250212,000000,13.1301,13.1301,13,13.0795,3606,0
+FRNW.US,D,20250213,000000,13.14,13.2455,13.06,13.2455,6046,0
+FRNW.US,D,20250214,000000,13.32,13.3698,13.23,13.3698,6278,0
+FRNW.US,D,20250218,000000,13.34,13.49,13.29,13.4652,5679,0
+FRNW.US,D,20250219,000000,13.6096,13.67,13.5834,13.5834,2429,0
+FRNW.US,D,20250220,000000,13.65,13.675,13.51,13.675,11848,0
+FRNW.US,D,20250221,000000,13.625,13.625,13.3301,13.3759,10056,0
+FRNW.US,D,20250224,000000,13.4,13.4696,13.35,13.405,6634,0
+FRNW.US,D,20250225,000000,13.54,13.725,13.49,13.6487,7276,0
+FRNW.US,D,20250226,000000,13.83,14,13.8076,13.8076,3359,0
+FRNW.US,D,20250227,000000,13.6163,13.6291,13.4129,13.4129,2886,0
+FRNW.US,D,20250228,000000,13.24,13.27,13.1,13.24,11039,0
+FRNW.US,D,20250303,000000,13.24,13.28,12.88,12.9393,14375,0
+FRNW.US,D,20250304,000000,12.78,13.21,12.78,13.1237,5097,0
+FRNW.US,D,20250305,000000,13.23,13.3859,13.2,13.3859,9528,0
+FRNW.US,D,20250306,000000,13.22,13.3,13.22,13.2463,7274,0
+FRNW.US,D,20250307,000000,13.325,13.5301,13.22,13.5301,6145,0
+FRNW.US,D,20250310,000000,13.49,13.5,13.32,13.376,8634,0
+FRNW.US,D,20250311,000000,13.57,13.57,13.41,13.5359,4103,0
+FRNW.US,D,20250312,000000,13.39,13.43,13.36,13.4198,3958,0
+FRNW.US,D,20250313,000000,13.4,13.45,13.32,13.3789,8301,0
+FRNW.US,D,20250314,000000,13.53,13.57,13.48,13.5101,3736,0
+FRNW.US,D,20250317,000000,13.67,13.8943,13.67,13.8943,2934,0
+FRNW.US,D,20250318,000000,13.8241,13.85,13.76,13.85,6457,0
+FRNW.US,D,20250319,000000,13.7369,13.909,13.69,13.771,11661,0
+FRNW.US,D,20250320,000000,13.62,13.81,13.59,13.7485,5897,0
+FRNW.US,D,20250321,000000,13.532,13.5755,13.532,13.5619,24248,0
+FRNW.US,D,20250324,000000,13.6,13.63,13.4069,13.4069,5164,0
+FRNW.US,D,20250325,000000,13.44,13.56,13.4069,13.4542,3054,0
+FRNW.US,D,20250326,000000,13.45,13.4749,13.14,13.175,2026,0
+FRNW.US,D,20250327,000000,13.18,13.254,13.11,13.14,6340,0
+FRNW.US,D,20250328,000000,13.05,13.05,12.995,13.0182,2989,0
+FRNW.US,D,20250331,000000,12.88,12.9,12.6792,12.8495,12190,0
+FRNW.US,D,20250401,000000,12.83,12.98,12.78,12.98,3005,0
+FRNW.US,D,20250402,000000,12.9,13.126,12.75,13.0944,8120,0
+FRNW.US,D,20250403,000000,13,13.1295,12.95,12.9548,3525,0
+FRNW.US,D,20250404,000000,12.65,13.13,12.155,12.24,13254,0
+FRNW.US,D,20250407,000000,11.98,12.301,11.635,11.9499,13533,0
+FRNW.US,D,20250408,000000,12.1,12.3,11.48,11.59,5017,0
+FRNW.US,D,20250409,000000,11.48,12.5,11.25,12.402,27134,0
+FRNW.US,D,20250410,000000,12.1456,12.31,11.99,12.1189,4713,0
+FRNW.US,D,20250411,000000,12.22,12.5311,11.94,12.5311,2282,0
+FRNW.US,D,20250414,000000,12.78,12.78,12.5311,12.7317,7251,0
+FRNW.US,D,20250415,000000,12.77,12.78,12.56,12.66,14808,0
+FRNW.US,D,20250416,000000,12.64,12.6925,12.43,12.6337,8216,0
+FRNW.US,D,20250417,000000,12.66,12.75,12.66,12.71,4575,0
+FRNW.US,D,20250421,000000,12.69,12.7,11.92,12.53,17455,0
+FRNW.US,D,20250422,000000,12.82,12.89,12.81,12.8684,2338,0
+FRNW.US,D,20250423,000000,12.97,12.97,12.7201,12.7567,1778,0
+FRNW.US,D,20250424,000000,12.8,13.08,12.75,13.05,4514,0
+FRNW.US,D,20250425,000000,13.07,13.2939,13.07,13.2939,3292,0
+FRNW.US,D,20250428,000000,13.34,13.43,13.09,13.3978,3832,0
+FRNW.US,D,20250429,000000,13.32,13.4,13.3,13.3717,1349,0
+FRNW.US,D,20250430,000000,12.96,13.1652,12.96,13.1652,4423,0
+FRNW.US,D,20250501,000000,13.23,13.2339,13.09,13.2339,772,0
+FRNW.US,D,20250502,000000,13.27,13.345,13.23,13.3175,1951,0
+FRNW.US,D,20250505,000000,13.19,13.3,11.99,13.2418,6159,0
+FRNW.US,D,20250506,000000,13.18,13.5,13.13,13.4216,16337,0
+FRNW.US,D,20250507,000000,13.43,13.47,13.4,13.438,1449,0
+FRNW.US,D,20250508,000000,13.5778,13.677,13.48,13.645,3054,0
+FRNW.US,D,20250509,000000,13.79,13.95,13.79,13.95,5847,0
+FRNW.US,D,20250512,000000,14.1,14.3499,14,14.3016,20527,0
+FRNW.US,D,20250513,000000,14.33,14.8822,13.19,14.7754,10135,0
+FRNW.US,D,20250514,000000,14.8122,14.8303,14.7,14.8303,2536,0
+FRNW.US,D,20250515,000000,14.72,14.855,14.72,14.855,3996,0
+FRNW.US,D,20250516,000000,14.84,14.9022,14.84,14.85,2743,0
+FRNW.US,D,20250519,000000,14.5978,14.7499,14.57,14.7426,9345,0
+FRNW.US,D,20250520,000000,14.9522,15.0799,14.86,14.96,8131,0
+FRNW.US,D,20250521,000000,14.79,14.835,14.62,14.6971,8028,0
+FRNW.US,D,20250522,000000,14.085,14.19,14.04,14.158,7046,0
+FRNW.US,D,20250523,000000,14.225,14.36,14.01,14.2983,13766,0
+FRNW.US,D,20250527,000000,14.445,14.4899,14.36,14.4561,9957,0
+FRNW.US,D,20250528,000000,14.4024,14.4499,14.3848,14.4425,3908,0
+FRNW.US,D,20250529,000000,14.48,14.52,14.4757,14.4757,2818,0
+FRNW.US,D,20250530,000000,14.5374,14.61,14.493,14.6005,3198,0
+FRNW.US,D,20250602,000000,14.6,14.65,14.48,14.53,4892,0
+FRNW.US,D,20250603,000000,14.51,14.88,14.39,14.8501,8515,0
+FRNW.US,D,20250604,000000,15,15.06,14.9627,14.9627,1806,0
+FRNW.US,D,20250605,000000,14.99,14.99,14.95,14.9585,1395,0
+FRNW.US,D,20250606,000000,15.095,15.115,15.05,15.115,2934,0
+FRNW.US,D,20250609,000000,15.16,15.26,15.16,15.2185,7393,0
+FRNW.US,D,20250610,000000,15.399,15.399,15.3,15.345,3589,0
+FRNW.US,D,20250611,000000,15.49,15.5999,15.47,15.5038,5930,0
+FRNW.US,D,20250612,000000,15.5,15.57,15.5,15.53,6198,0
+FRNW.US,D,20250613,000000,15.43,15.58,15.26,15.5712,7371,0
+FRNW.US,D,20250616,000000,15.84,15.89,15.7576,15.8641,9371,0
+FRNW.US,D,20250617,000000,15.07,15.1722,15.05,15.0786,10282,0
+FRNW.US,D,20250618,000000,15.1999,15.1999,15.11,15.1269,830,0
+FRNW.US,D,20250620,000000,15.04,15.08,14.95,14.9538,2158,0
+FRNW.US,D,20250623,000000,14.94,15.075,14.88,15.0688,11213,0
+FRNW.US,D,20250624,000000,15.215,15.39,15.21,15.3576,6067,0
+FRNW.US,D,20250625,000000,15.32,15.33,15.3138,15.323,2271,0
+FRNW.US,D,20250626,000000,15.53,15.64,15.46,15.595,5077,0
+FRNW.US,D,20250627,000000,15.605,15.68,15.45,15.4986,3124,0
+FRNW.US,D,20250630,000000,15.39,15.62,15.39,15.5952,10697,0
+FRNW.US,D,20250701,000000,15.6254,15.8,15.55,15.7439,7036,0
+FRNW.US,D,20250702,000000,16.155,16.2813,15.99,16.235,7081,0
+FRNW.US,D,20250703,000000,16.49,16.6999,16.35,16.695,7536,0
+FRNW.US,D,20250707,000000,16.55,16.68,16.46,16.54,14291,0
+FRNW.US,D,20250708,000000,16.445,16.45,16.37,16.4213,5850,0
+FRNW.US,D,20250709,000000,16.5068,16.7777,16.45,16.755,3904,0
+FRNW.US,D,20250710,000000,16.6601,16.7889,16.6601,16.73,14357,0
+FRNW.US,D,20250711,000000,16.59,16.66,16.45,16.5103,7123,0
+FRNW.US,D,20250714,000000,16.51,16.5345,16.45,16.5345,6909,0
+FRNW.US,D,20250715,000000,16.73,16.73,16.58,16.64,7003,0
+FRNW.US,D,20250716,000000,16.57,16.57,16.44,16.53,8113,0
+FRNW.US,D,20250717,000000,16.5679,16.58,16.5047,16.5136,5882,0
+FRNW.US,D,20250718,000000,16.7201,16.75,16.64,16.675,4138,0
+FRNW.US,D,20250721,000000,16.88,17.04,16.86,16.965,7006,0
+FRNW.US,D,20250722,000000,17.0879,17.319,17.03,17.3158,10150,0
+FRNW.US,D,20250723,000000,17.38,17.38,17.22,17.3225,10200,0
+FRNW.US,D,20250724,000000,17.43,17.48,17.2893,17.3,22066,0
+FRNW.US,D,20250725,000000,17.32,17.4744,17.32,17.4629,5774,0
+FRNW.US,D,20250728,000000,17.4,17.42,17.2646,17.2993,8318,0
+FRNW.US,D,20250729,000000,17.215,17.3,17.09,17.1223,14729,0
+FRNW.US,D,20250730,000000,16.72,17.1301,16.72,16.97,16393,0
+FRNW.US,D,20250731,000000,16.8765,16.8765,16.7,16.7013,14907,0
+FRNW.US,D,20250801,000000,16.65,16.68,16.5,16.6272,8717,0
+FRNW.US,D,20250804,000000,16.7464,16.7464,16.67,16.7228,3013,0
+FRNW.US,D,20250805,000000,16.79,16.8459,16.73,16.82,4128,0
+FRNW.US,D,20250806,000000,16.72,16.82,16.71,16.7324,11033,0
+FRNW.US,D,20250807,000000,16.85,16.85,16.72,16.7798,8463,0
+FRNW.US,D,20250808,000000,16.99,16.99,16.8444,16.8588,3531,0
+FRNW.US,D,20250811,000000,16.685,16.69,16.54,16.5814,8285,0
+FRNW.US,D,20250812,000000,16.63,16.8058,16.63,16.8058,5037,0
+FRNW.US,D,20250813,000000,16.93,16.9971,16.86,16.91,3123,0
+FRNW.US,D,20250814,000000,16.76,16.79,16.605,16.7044,6353,0
+FRNW.US,D,20250815,000000,16.91,17.49,16.91,17.415,11180,0
+FRNW.US,D,20250818,000000,17.72,17.96,17.67,17.9292,18624,0
+FRNW.US,D,20250819,000000,17.83,17.92,17.68,17.7206,4275,0
+FRNW.US,D,20250820,000000,17.6632,17.7354,17.59,17.7354,5313,0
+FRNW.US,D,20250821,000000,17.4701,17.52,17.39,17.45,11260,0
+FRNW.US,D,20250822,000000,17.69,18.0863,17.48,18.0863,11976,0
+FRNW.US,D,20250825,000000,17.84,17.91,17.8,17.8099,16704,0
+FRNW.US,D,20250826,000000,17.9263,18.01,17.86,17.9026,18643,0
+FRNW.US,D,20250827,000000,17.84,17.89,17.73,17.766,8565,0
+FRNW.US,D,20250828,000000,18.01,18.04,17.81,18.04,5129,0
+FRNW.US,D,20250829,000000,18,18.018,17.8008,17.88,8473,0
+FRNW.US,D,20250902,000000,17.367,17.52,17.367,17.494,20829,0
+FRNW.US,D,20250903,000000,17.535,17.69,17.53,17.6008,7468,0
+FRNW.US,D,20250904,000000,17.7068,17.8299,17.7055,17.829,5085,0
+FRNW.US,D,20250905,000000,18.32,18.38,18.02,18.2594,18420,0
+FRNW.US,D,20250908,000000,18.4291,18.4291,18.2,18.2144,13371,0
+FRNW.US,D,20250909,000000,18.1246,18.22,17.94,17.9647,13149,0
+FRNW.US,D,20250910,000000,18.25,18.37,18.09,18.2696,9184,0
+FRNW.US,D,20250911,000000,18.45,18.539,18.37,18.47,18328,0
+FRNW.US,D,20250912,000000,18.29,18.41,18.25,18.295,20576,0
+FRNW.US,D,20250915,000000,18.39,18.58,18.3101,18.58,26373,0
+FRNW.US,D,20250916,000000,18.7,18.7,18.63,18.6686,3624,0
+FRNW.US,D,20250917,000000,18.8545,19.1,18.68,18.97,19629,0
+FRNW.US,D,20250918,000000,18.94,19.055,18.84,19.04,12643,0
+FRNW.US,D,20250919,000000,19.0325,19.04,18.9105,18.99,11623,0
+FRNW.US,D,20250922,000000,18.94,19.34,18.9063,19.3202,12645,0
+FRNW.US,D,20250923,000000,19.44,19.52,19.0695,19.09,29549,0
+FRNW.US,D,20250924,000000,19.0828,19.205921,19.07,19.1033,7446,0
+FRNW.US,D,20250925,000000,18.98,19.18,18.81,19.1,11816,0
+FRNW.US,D,20250926,000000,19.01,19.2195,19.01,19.19,7583,0
+FRNW.US,D,20250929,000000,19.3,19.36,19.22,19.2372,22564,0
+FRNW.US,D,20250930,000000,19.27,19.47,19.2,19.42,20064,0
+FRNW.US,D,20251001,000000,19.6,20.08,19.46,20.08,18049,0
+FRNW.US,D,20251002,000000,20.21,20.27,20.14,20.245,19130,0
+FRNW.US,D,20251003,000000,20.42,20.67,20.34,20.495,21550,0
+FRNW.US,D,20251006,000000,20.71,21,20.5481,20.86,66087,0
+FRNW.US,D,20251007,000000,20.631,20.77,20.3801,20.42,27082,0
+FRNW.US,D,20251008,000000,20.67,20.67,20.55,20.63,17248,0
+FRNW.US,D,20251009,000000,20.831,21.1,20.81,20.97,19339,0
+FRNW.US,D,20251010,000000,20.865,21,20.1601,20.28,31338,0
+FRNW.US,D,20251013,000000,20.845,21.24,20.845,21.17,50707,0
+FRNW.US,D,20251014,000000,20.765,21.449,20.65,21.23,33349,0
+FRNW.US,D,20251015,000000,21.68,21.79,21.43,21.67,31266,0
+FRNW.US,D,20251016,000000,21.755,21.91,21.471,21.51,32041,0
+FRNW.US,D,20251017,000000,21.2,21.2,21.01,21.11,18560,0
+FRNW.US,D,20251020,000000,21.145,21.25,21.07,21.09,21299,0
+FRNW.US,D,20251021,000000,20.83,21.09,20.7064,20.7364,10376,0
+FRNW.US,D,20251022,000000,20.74,20.75,20.1,20.42,38818,0
+FRNW.US,D,20251023,000000,20.42,20.76,20.37,20.665,29227,0
+FRNW.US,D,20251024,000000,21.055,21.13,20.96,21.0776,15017,0
+FRNW.US,D,20251027,000000,21.1225,21.22,21.03,21.14,22920,0
+FRNW.US,D,20251028,000000,21.37,21.51,21.3479,21.41,19783,0
+FRNW.US,D,20251029,000000,21.6,21.94,21.54,21.68,45018,0
+FRNW.US,D,20251030,000000,21.52,21.52,21.2,21.2,26661,0
+FRNW.US,D,20251031,000000,21.13,21.45,21.13,21.37,24261,0
+FRNW.US,D,20251103,000000,21.61,21.83,21.5718,21.68,24777,0
+FRNW.US,D,20251104,000000,21.4105,21.54,21.09,21.09,17547,0
+FRNW.US,D,20251105,000000,21.352,22.2,21.32,22.0331,44357,0
+FRNW.US,D,20251106,000000,21.98,22.0622,21.665,21.72,17119,0
+FRNW.US,D,20251107,000000,21.405,21.75,21.1242,21.7252,22169,0
+FRNW.US,D,20251110,000000,22.21,22.34,21.95,22.2,30426,0
+FRNW.US,D,20251111,000000,22.1,22.12,21.6715,21.87,44471,0
+FRNW.US,D,20251112,000000,21.826,21.97,21.618,21.77,26044,0
+FRNW.US,D,20251113,000000,21.5,21.7,20.7484,20.8,30304,0
+FRNW.US,D,20251114,000000,20.31,21.179,20.22,20.99,32487,0
+FRNW.US,D,20251117,000000,20.998,21.08,20.62,20.71,27836,0
+FRNW.US,D,20251118,000000,20.4615,20.78,20.3156,20.49,18672,0
+FRNW.US,D,20251119,000000,20.2401,20.598,20.2401,20.405,26388,0
+FRNW.US,D,20251120,000000,20.62,20.73,19.63,19.63,34623,0
+FRNW.US,D,20251121,000000,19.5019,19.715,19.24,19.64,24032,0
+FRNW.US,D,20251124,000000,19.65,19.8679,19.65,19.8679,8800,0
+FRNW.US,D,20251125,000000,19.87,20.07,19.58,20.04,22987,0
+FRNW.US,D,20251126,000000,20.16,20.41,20.0895,20.3175,16140,0
+FRNW.US,D,20251128,000000,20.4,20.67,20.385,20.67,12186,0
+FRNW.US,D,20251201,000000,20.335,20.52,20.17,20.19,15377,0
+FRNW.US,D,20251202,000000,20.45,20.5,20.2849,20.4,14826,0
+FRNW.US,D,20251203,000000,20.4,20.41,20.161,20.34,10997,0
+FRNW.US,D,20251204,000000,20.3485,20.7,20.315,20.69,16660,0
+FRNW.US,D,20251205,000000,20.65,20.76,20.59,20.63,32589,0
+FRNW.US,D,20251208,000000,20.5,20.7,20.2815,20.46,25555,0
+FRNW.US,D,20251209,000000,20.31,20.57,20.31,20.31,36444,0
+FRNW.US,D,20251210,000000,20.435,20.8493,20.34,20.75,23732,0
+FRNW.US,D,20251211,000000,20.5095,20.95,20.36,20.95,28976,0
+FRNW.US,D,20251212,000000,20.95,21.03,20.3,20.46,13896,0
+FRNW.US,D,20251215,000000,20.52,20.59,20.365,20.37,23711,0
+FRNW.US,D,20251216,000000,20.31,20.31,20.1,20.31,17964,0
+FRNW.US,D,20251217,000000,20.36,20.36,19.77,19.78,24472,0
+FRNW.US,D,20251218,000000,20.2787,20.2787,20.15,20.16,7206,0
+FRNW.US,D,20251219,000000,20.3315,20.49,20.23,20.45,16078,0
+FRNW.US,D,20251222,000000,20.47,20.79,20.45,20.74,29327,0
+FRNW.US,D,20251223,000000,20.6887,20.7,20.45,20.59,16526,0
+FRNW.US,D,20251224,000000,20.6416,20.76,20.615,20.76,7549,0
+FRNW.US,D,20251226,000000,20.638,20.79,20.575,20.7,36493,0
+FRNW.US,D,20251229,000000,20.62,20.77,20.58,20.65,23678,0
+FRNW.US,D,20251230,000000,20.55,20.59,20.32,20.4,15908,0
+FRNW.US,D,20251231,000000,20.3705,20.44,20.2501,20.31,17236,0
+FRNW.US,D,20260102,000000,20.75,21.23,20.75,21.21,33501,0
+FRNW.US,D,20260105,000000,21.37,21.38,21,21.29,53131,0
+FRNW.US,D,20260106,000000,21.32,21.4,21.15,21.38,54821,0
+FRNW.US,D,20260107,000000,21.1757,21.38,21.1,21.14,28520,0
+FRNW.US,D,20260108,000000,21.0815,21.24,21.02,21.08,28561,0
+FRNW.US,D,20260109,000000,21.095,21.19,21,21.19,25060,0
+FRNW.US,D,20260112,000000,21.084,21.62,21.084,21.53,32920,0
+FRNW.US,D,20260113,000000,21.54,21.89,21.52,21.73,58178,0
+FRNW.US,D,20260114,000000,21.62,21.77,21.5,21.53,16708,0
+FRNW.US,D,20260115,000000,21.61,21.71,21.5249,21.61,41918,0
+FRNW.US,D,20260116,000000,21.6,21.91,21.6,21.84,54853,0
+FRNW.US,D,20260120,000000,21.51,21.7483,21.41,21.56,34419,0
+FRNW.US,D,20260121,000000,21.63,21.8,21.37,21.74,37245,0
+FRNW.US,D,20260122,000000,22.0329,22.369,21.95,22.23,32565,0
+FRNW.US,D,20260123,000000,22.23,22.58,22.23,22.48,41131,0
+FRNW.US,D,20260126,000000,22.43,22.689,22.31,22.52,105295,0
+FRNW.US,D,20260127,000000,22.556,22.97,22.556,22.97,44710,0
+FRNW.US,D,20260128,000000,23.254,23.36,23.03,23.335,66199,0
+FRNW.US,D,20260129,000000,23.36,23.37,22.4,23.02,76939,0
+FRNW.US,D,20260130,000000,22.93,22.9994,22.39,22.5,35333,0
+FRNW.US,D,20260202,000000,22.2922,22.48,22.25,22.47,40056,0
+FRNW.US,D,20260203,000000,22.78,23.09,22.52,22.96,61785,0
+FRNW.US,D,20260204,000000,23.3505,23.58,22.425,22.92,52245,0
+FRNW.US,D,20260205,000000,22.25,22.51,22.085,22.115,59191,0
+FRNW.US,D,20260206,000000,22.58,22.86,22.395,22.86,67046,0
+FRNW.US,D,20260209,000000,22.8545,23.28,22.85,23.25,72491,0
+FRNW.US,D,20260210,000000,23.06,23.36,22.875,23.14,50637,0
+FRNW.US,D,20260211,000000,23.2,23.29,22.615,23.12,43757,0
+FRNW.US,D,20260212,000000,23.036,23.15,22.465,22.55,57524,0
+FRNW.US,D,20260213,000000,22.3,22.8,22.15,22.62,45640,0
+FRNW.US,D,20260217,000000,22.72,23.2,22.69,23.18,69249,0
+FRNW.US,D,20260218,000000,23.3199,23.5,23.205,23.36,65821,0

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

@@ -0,0 +1,765 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTBD.US,D,20230127,000000,50.07,50.12,50.07,50.12,1613,0
+FTBD.US,D,20230130,000000,50.01,50.01,49.9329,49.9329,1219,0
+FTBD.US,D,20230131,000000,50.09,50.1186,49.97,50.1186,3228,0
+FTBD.US,D,20230201,000000,50.2201,50.5418,50.2201,50.5418,368,0
+FTBD.US,D,20230202,000000,50.74,50.74,50.6671,50.6671,1576,0
+FTBD.US,D,20230203,000000,50.33,50.33,50.275,50.275,1826,0
+FTBD.US,D,20230206,000000,50.06,50.08,50,50,2303,0
+FTBD.US,D,20230207,000000,49.99,50.02,49.99,50.0008,672,0
+FTBD.US,D,20230208,000000,49.9853,49.9853,49.9853,49.9853,1702,0
+FTBD.US,D,20230209,000000,49.85,49.85,49.745,49.745,863,0
+FTBD.US,D,20230210,000000,49.6,49.6,49.42,49.45,684,0
+FTBD.US,D,20230213,000000,49.56,49.6025,49.56,49.6025,250,0
+FTBD.US,D,20230214,000000,49.42,49.5536,49.42,49.5536,360,0
+FTBD.US,D,20230215,000000,49.37,49.3987,49.37,49.3987,269,0
+FTBD.US,D,20230216,000000,49.3,49.3,49.1767,49.1767,284,0
+FTBD.US,D,20230217,000000,49.341,49.341,49.341,49.341,173,0
+FTBD.US,D,20230221,000000,48.98,49.0078,48.7748,48.7925,1894,0
+FTBD.US,D,20230222,000000,48.9082,48.9082,48.883,48.883,283,0
+FTBD.US,D,20230223,000000,49.23,49.23,49.23,49.23,361,0
+FTBD.US,D,20230224,000000,48.78,48.83,48.75,48.77,1438,0
+FTBD.US,D,20230227,000000,48.899,48.9,48.899,48.9,200,0
+FTBD.US,D,20230228,000000,48.8,48.8656,48.765,48.8413,762,0
+FTBD.US,D,20230301,000000,48.8,48.8,48.6953,48.6953,523,0
+FTBD.US,D,20230302,000000,48.5201,48.5201,48.5201,48.5201,135,0
+FTBD.US,D,20230303,000000,48.81,49.0223,48.81,49.0223,774,0
+FTBD.US,D,20230306,000000,49.13,49.13,48.935,48.935,751,0
+FTBD.US,D,20230307,000000,48.95,48.96,48.89,48.89,587,0
+FTBD.US,D,20230308,000000,48.9263,48.9263,48.78,48.8087,1180,0
+FTBD.US,D,20230309,000000,48.77,48.9,48.7684,48.7684,1171,0
+FTBD.US,D,20230310,000000,49.29,49.3,49.18,49.2027,1030,0
+FTBD.US,D,20230313,000000,49.5169,49.67,49.305,49.305,853,0
+FTBD.US,D,20230314,000000,49.185,49.2037,49.1341,49.1341,1139,0
+FTBD.US,D,20230315,000000,49.34,49.35,49.3004,49.3004,1734,0
+FTBD.US,D,20230316,000000,49.5,49.5,49.31,49.31,1858,0
+FTBD.US,D,20230317,000000,49.38,49.51,49.36,49.4111,1068,0
+FTBD.US,D,20230320,000000,49.2894,49.2894,49.2894,49.2894,123,0
+FTBD.US,D,20230321,000000,49.31,49.335,49.31,49.335,631,0
+FTBD.US,D,20230322,000000,49.6216,49.6216,49.6216,49.6216,4,0
+FTBD.US,D,20230323,000000,49.46,49.62,49.45,49.62,12468,0
+FTBD.US,D,20230324,000000,49.59,49.64,49.56,49.5922,6841,0
+FTBD.US,D,20230327,000000,49.41,49.41,49.26,49.26,1067,0
+FTBD.US,D,20230328,000000,49.19,49.26,49.16,49.26,34811,0
+FTBD.US,D,20230329,000000,48.99,49.25,48.99,49.25,4920,0
+FTBD.US,D,20230330,000000,49.29,49.4,49.25,49.4,4025,0
+FTBD.US,D,20230331,000000,49.48,49.74,49.46,49.74,29384,0
+FTBD.US,D,20230403,000000,49.74,49.93,49.71,49.93,6241,0
+FTBD.US,D,20230404,000000,49.76,50.02,49.76,50.02,2256,0
+FTBD.US,D,20230405,000000,50.08,50.15,50.0463,50.0463,2785,0
+FTBD.US,D,20230406,000000,50.04,50.18,50,50.14,2618,0
+FTBD.US,D,20230410,000000,49.84,49.84,49.74,49.8143,3218,0
+FTBD.US,D,20230411,000000,49.88,49.91,49.83,49.91,3220,0
+FTBD.US,D,20230412,000000,49.905,49.97,49.905,49.9153,27124,0
+FTBD.US,D,20230413,000000,50.04,50.04,49.9563,49.9563,2800,0
+FTBD.US,D,20230414,000000,49.86,49.9398,49.7101,49.7616,3011,0
+FTBD.US,D,20230417,000000,49.67,49.7197,49.53,49.53,1099,0
+FTBD.US,D,20230418,000000,49.59,49.69,49.59,49.63,1209,0
+FTBD.US,D,20230419,000000,49.5,49.52,49.48,49.52,402,0
+FTBD.US,D,20230420,000000,49.6938,49.6938,49.6298,49.6298,226,0
+FTBD.US,D,20230421,000000,49.6163,49.6163,49.6163,49.6163,61,0
+FTBD.US,D,20230424,000000,49.79,49.81,49.79,49.81,1042,0
+FTBD.US,D,20230425,000000,49.94,50.04,49.94,50.0248,422,0
+FTBD.US,D,20230426,000000,49.87,49.9,49.67,49.67,787,0
+FTBD.US,D,20230427,000000,49.56,49.56,49.51,49.51,490,0
+FTBD.US,D,20230428,000000,49.76,49.8334,49.76,49.8334,268,0
+FTBD.US,D,20230501,000000,49.64,49.64,49.3,49.3,521,0
+FTBD.US,D,20230502,000000,49.4,49.6906,49.4,49.6906,1206,0
+FTBD.US,D,20230503,000000,49.77,49.8522,49.77,49.8522,229,0
+FTBD.US,D,20230504,000000,49.78,49.78,49.67,49.67,820,0
+FTBD.US,D,20230505,000000,49.59,49.63,49.59,49.59,2446,0
+FTBD.US,D,20230508,000000,49.43,49.43,49.4,49.4,496,0
+FTBD.US,D,20230509,000000,49.4021,49.4021,49.32,49.32,715,0
+FTBD.US,D,20230510,000000,49.6099,49.6099,49.59,49.6005,341,0
+FTBD.US,D,20230511,000000,49.67,49.7126,49.67,49.7126,725,0
+FTBD.US,D,20230512,000000,49.5999,49.5999,49.5211,49.5211,340,0
+FTBD.US,D,20230515,000000,49.39,49.4,49.39,49.4,201,0
+FTBD.US,D,20230516,000000,49.27,49.27,49.17,49.2215,3821,0
+FTBD.US,D,20230517,000000,49.25,49.26,49.1752,49.1752,1866,0
+FTBD.US,D,20230518,000000,49.0872,49.0872,49.03,49.03,531,0
+FTBD.US,D,20230519,000000,48.97,49.05,48.97,48.97,732,0
+FTBD.US,D,20230522,000000,49.03,49.03,48.93,48.93,1278,0
+FTBD.US,D,20230523,000000,48.97,48.989,48.93,48.93,2045,0
+FTBD.US,D,20230524,000000,48.74,48.8158,48.74,48.8158,213,0
+FTBD.US,D,20230525,000000,48.61,48.676,48.601,48.6455,594,0
+FTBD.US,D,20230526,000000,48.5199,48.595,48.5199,48.595,2074,0
+FTBD.US,D,20230530,000000,48.83,48.8874,48.83,48.8874,893,0
+FTBD.US,D,20230531,000000,48.87,49.0174,48.87,49.0174,490,0
+FTBD.US,D,20230601,000000,49.12,49.2024,49.12,49.2024,1321,0
+FTBD.US,D,20230602,000000,49.15,49.15,49.065,49.065,332,0
+FTBD.US,D,20230605,000000,48.995,48.995,48.995,48.995,11,0
+FTBD.US,D,20230606,000000,49.0099,49.0473,48.975,49.0473,8002,0
+FTBD.US,D,20230607,000000,49,49,48.78,48.78,5345,0
+FTBD.US,D,20230608,000000,48.975,49.07,48.975,49.07,4576,0
+FTBD.US,D,20230609,000000,48.96,49.0239,48.9201,48.98,1723,0
+FTBD.US,D,20230612,000000,49.08,49.095,48.96,49.095,1998,0
+FTBD.US,D,20230613,000000,49.04,49.04,48.9126,48.935,759,0
+FTBD.US,D,20230614,000000,49.02,49.0247,49.02,49.0247,115,0
+FTBD.US,D,20230615,000000,49.2,49.33,49.2,49.305,782,0
+FTBD.US,D,20230616,000000,49.24,49.24,49.21,49.21,1458,0
+FTBD.US,D,20230620,000000,49.315,49.315,49.29,49.29,403,0
+FTBD.US,D,20230621,000000,49.135,49.3098,49.135,49.3098,1903,0
+FTBD.US,D,20230622,000000,49.16,49.19,49.065,49.065,1074,0
+FTBD.US,D,20230623,000000,49.12,49.12,49.12,49.12,1,0
+FTBD.US,D,20230626,000000,49.23,49.2999,49.21,49.2268,2867,0
+FTBD.US,D,20230627,000000,48.995,48.995,48.995,48.995,1325,0
+FTBD.US,D,20230628,000000,48.96,49.065,48.87,49.065,35132,0
+FTBD.US,D,20230629,000000,48.79,48.79,48.75,48.76,852,0
+FTBD.US,D,20230630,000000,48.85,49.0041,48.85,49.0041,271,0
+FTBD.US,D,20230703,000000,48.8965,48.8965,48.8965,48.8965,182,0
+FTBD.US,D,20230705,000000,48.82,48.83,48.65,48.65,1062,0
+FTBD.US,D,20230706,000000,48.36,48.4074,48.28,48.3299,6812,0
+FTBD.US,D,20230707,000000,48.35,48.4476,48.34,48.34,4965,0
+FTBD.US,D,20230710,000000,48.3,48.5086,48.3,48.465,3575,0
+FTBD.US,D,20230711,000000,48.61,48.61,48.54,48.6009,1030,0
+FTBD.US,D,20230712,000000,48.92,49.07,48.92,49.07,977,0
+FTBD.US,D,20230713,000000,49.305,49.4,49.305,49.4,491,0
+FTBD.US,D,20230714,000000,49.28,49.28,49.165,49.165,674,0
+FTBD.US,D,20230717,000000,49.1,49.1921,49.1,49.17,1680,0
+FTBD.US,D,20230718,000000,49.41,49.41,49.35,49.35,564,0
+FTBD.US,D,20230719,000000,49.39,49.4451,49.39,49.4451,1229,0
+FTBD.US,D,20230720,000000,49.11,49.145,49.085,49.145,1851,0
+FTBD.US,D,20230721,000000,49.28,49.31,49.23,49.23,2188,0
+FTBD.US,D,20230724,000000,49.29,49.29,49.1937,49.1937,134,0
+FTBD.US,D,20230725,000000,49.1485,49.1485,49.117,49.117,1219,0
+FTBD.US,D,20230726,000000,49.23,49.31,49.195,49.29,1161,0
+FTBD.US,D,20230727,000000,49.08,49.08,48.6599,48.6599,1007,0
+FTBD.US,D,20230728,000000,48.84,48.885,48.83,48.885,1333,0
+FTBD.US,D,20230731,000000,48.91,48.9182,48.91,48.9182,340,0
+FTBD.US,D,20230801,000000,48.98,48.98,48.62,48.62,1304,0
+FTBD.US,D,20230802,000000,48.47,48.47,48.35,48.425,1507,0
+FTBD.US,D,20230803,000000,48.14,48.16,48.1196,48.1196,1404,0
+FTBD.US,D,20230804,000000,48.5183,48.5183,48.5087,48.5087,374,0
+FTBD.US,D,20230807,000000,48.385,48.385,48.385,48.385,148,0
+FTBD.US,D,20230808,000000,48.54,48.54,48.54,48.54,12,0
+FTBD.US,D,20230809,000000,48.57,48.64,48.57,48.6091,792,0
+FTBD.US,D,20230810,000000,48.4133,48.42,48.35,48.35,1795,0
+FTBD.US,D,20230811,000000,48.21,48.21,48.2044,48.2044,417,0
+FTBD.US,D,20230814,000000,48.1,48.239,48.1,48.1452,3883,0
+FTBD.US,D,20230815,000000,48.06,48.1562,48.06,48.1019,1871,0
+FTBD.US,D,20230816,000000,48.12,48.13,47.8657,47.8657,936,0
+FTBD.US,D,20230817,000000,47.725,47.725,47.725,47.725,337,0
+FTBD.US,D,20230818,000000,47.89,47.89,47.835,47.85,679,0
+FTBD.US,D,20230821,000000,47.71,47.71,47.6101,47.66,1973,0
+FTBD.US,D,20230822,000000,47.7,47.735,47.7,47.71,2848,0
+FTBD.US,D,20230823,000000,48.07,48.2,48.07,48.2,673,0
+FTBD.US,D,20230824,000000,48.0554,48.0554,48.0554,48.0554,57,0
+FTBD.US,D,20230825,000000,48.01,48.17,47.94,48.0672,3907,0
+FTBD.US,D,20230828,000000,48.1601,48.215,48.15,48.215,5270,0
+FTBD.US,D,20230829,000000,48.31,48.31,48.31,48.31,4,0
+FTBD.US,D,20230830,000000,48.28,48.318,48.28,48.318,591,0
+FTBD.US,D,20230831,000000,48.3799,48.3799,48.3269,48.3269,497,0
+FTBD.US,D,20230901,000000,48.2,48.22,48.1087,48.1087,3170,0
+FTBD.US,D,20230905,000000,48,48,47.81,47.81,483,0
+FTBD.US,D,20230906,000000,47.8,47.8,47.79,47.79,305,0
+FTBD.US,D,20230907,000000,47.8501,47.905,47.8501,47.905,590,0
+FTBD.US,D,20230908,000000,47.97,47.97,47.955,47.955,256,0
+FTBD.US,D,20230911,000000,47.88,47.88,47.88,47.88,203,0
+FTBD.US,D,20230912,000000,47.89,47.915,47.89,47.915,121,0
+FTBD.US,D,20230913,000000,48.0101,48.0101,48.0101,48.0101,89,0
+FTBD.US,D,20230914,000000,47.9253,47.9253,47.9253,47.9253,80,0
+FTBD.US,D,20230915,000000,47.87,47.9099,47.865,47.87,1152,0
+FTBD.US,D,20230918,000000,47.73,47.84,47.73,47.83,1491,0
+FTBD.US,D,20230919,000000,47.8114,47.8114,47.7257,47.7257,225,0
+FTBD.US,D,20230920,000000,47.83,47.86,47.7244,47.7244,1222,0
+FTBD.US,D,20230921,000000,47.35,47.42,47.2347,47.2347,1841,0
+FTBD.US,D,20230922,000000,47.4488,47.4488,47.4488,47.4488,73,0
+FTBD.US,D,20230925,000000,47.18,47.19,47.078,47.078,1034,0
+FTBD.US,D,20230926,000000,47.13,47.1301,46.98,46.98,1454,0
+FTBD.US,D,20230927,000000,46.74,46.74,46.6214,46.6214,623,0
+FTBD.US,D,20230928,000000,46.51,46.7545,46.51,46.7545,1072,0
+FTBD.US,D,20230929,000000,46.7939,46.7939,46.7939,46.7939,24,0
+FTBD.US,D,20231002,000000,46.65,46.65,46.42,46.4227,6806,0
+FTBD.US,D,20231003,000000,46.36,46.36,45.9974,45.9974,1819,0
+FTBD.US,D,20231004,000000,46.2147,46.3037,46.2147,46.3037,653,0
+FTBD.US,D,20231005,000000,46.3,46.31,46.3,46.31,379,0
+FTBD.US,D,20231006,000000,45.9,46.1628,45.9,46.1628,1322,0
+FTBD.US,D,20231009,000000,46.31,46.53,46.31,46.53,1939,0
+FTBD.US,D,20231010,000000,46.33,46.72,46.33,46.61,8767,0
+FTBD.US,D,20231011,000000,46.8231,46.8231,46.8231,46.8231,15,0
+FTBD.US,D,20231012,000000,46.45,46.45,46.42,46.42,125,0
+FTBD.US,D,20231013,000000,46.6149,46.6221,46.605,46.605,392,0
+FTBD.US,D,20231016,000000,46.38,46.4216,46.38,46.4216,223,0
+FTBD.US,D,20231017,000000,46.1419,46.1419,46.1419,46.1419,56,0
+FTBD.US,D,20231018,000000,45.8681,45.8681,45.8681,45.8681,35,0
+FTBD.US,D,20231019,000000,45.82,45.82,45.6629,45.6629,721,0
+FTBD.US,D,20231020,000000,45.765,45.8019,45.7613,45.8019,518,0
+FTBD.US,D,20231023,000000,45.885,46.02,45.885,46.02,838,0
+FTBD.US,D,20231024,000000,46.08,46.195,46.08,46.195,108,0
+FTBD.US,D,20231025,000000,46.02,46.02,45.85,45.85,910,0
+FTBD.US,D,20231026,000000,46.1043,46.12,46.1043,46.12,447,0
+FTBD.US,D,20231027,000000,45.87,45.9101,45.87,45.9101,553,0
+FTBD.US,D,20231030,000000,45.83,45.8327,45.83,45.8327,452,0
+FTBD.US,D,20231031,000000,45.9478,45.96,45.8657,45.8657,935,0
+FTBD.US,D,20231101,000000,46.05,46.2956,46.05,46.2956,117,0
+FTBD.US,D,20231102,000000,46.74,46.7883,46.64,46.7883,326,0
+FTBD.US,D,20231103,000000,47.2099,47.2099,47.1039,47.1039,564,0
+FTBD.US,D,20231106,000000,46.91,46.91,46.8353,46.8353,265,0
+FTBD.US,D,20231107,000000,47.0638,47.075,47.02,47.02,838,0
+FTBD.US,D,20231108,000000,47.2499,47.25,47.2199,47.2199,241,0
+FTBD.US,D,20231109,000000,47.084,47.084,46.795,46.8035,1117,0
+FTBD.US,D,20231110,000000,46.87,46.87,46.87,46.87,146,0
+FTBD.US,D,20231113,000000,46.9125,46.9125,46.9125,46.9125,251,0
+FTBD.US,D,20231114,000000,47.56,47.56,47.51,47.5496,2566,0
+FTBD.US,D,20231115,000000,47.4,47.4,47.2499,47.27,2057,0
+FTBD.US,D,20231116,000000,47.505,47.505,47.505,47.505,242,0
+FTBD.US,D,20231117,000000,47.57,47.61,47.57,47.61,158,0
+FTBD.US,D,20231120,000000,47.58,47.76,47.58,47.76,484,0
+FTBD.US,D,20231121,000000,47.76,47.8,47.6962,47.7798,21710,0
+FTBD.US,D,20231122,000000,47.87,47.88,47.78,47.81,2982,0
+FTBD.US,D,20231124,000000,47.71,47.72,47.71,47.7186,1329,0
+FTBD.US,D,20231127,000000,47.82,47.95,47.81,47.9111,1452,0
+FTBD.US,D,20231128,000000,47.84,47.94,47.84,47.9125,1728,0
+FTBD.US,D,20231129,000000,48.1126,48.22,48.0529,48.22,1278,0
+FTBD.US,D,20231130,000000,47.99,48,47.905,47.9282,1987,0
+FTBD.US,D,20231201,000000,48.15,48.4003,48.15,48.4003,181,0
+FTBD.US,D,20231204,000000,48.32,48.32,48.26,48.3038,1004,0
+FTBD.US,D,20231205,000000,48.5043,48.65,48.5043,48.58,1521,0
+FTBD.US,D,20231206,000000,48.73,48.85,48.6609,48.7488,6542,0
+FTBD.US,D,20231207,000000,48.81,48.84,48.7668,48.7668,1443,0
+FTBD.US,D,20231208,000000,48.51,48.51,48.5094,48.5094,530,0
+FTBD.US,D,20231211,000000,48.4176,48.5,48.405,48.4709,4948,0
+FTBD.US,D,20231212,000000,48.4506,48.67,48.4506,48.615,2456,0
+FTBD.US,D,20231213,000000,48.79,49.285,48.7,49.253,3885,0
+FTBD.US,D,20231214,000000,49.73,49.8381,49.69,49.8381,5055,0
+FTBD.US,D,20231215,000000,49.6557,49.7736,49.605,49.7292,7578,0
+FTBD.US,D,20231218,000000,49.7,49.7,49.5932,49.645,2804,0
+FTBD.US,D,20231219,000000,49.81,49.89,49.805,49.805,3647,0
+FTBD.US,D,20231220,000000,49.86,49.9372,49.83,49.9269,1106,0
+FTBD.US,D,20231221,000000,50.08,50.08,49.8762,49.9256,4959,0
+FTBD.US,D,20231222,000000,49.99,49.99,49.8945,49.94,7802,0
+FTBD.US,D,20231226,000000,49.92,49.97,49.88,49.9597,3591,0
+FTBD.US,D,20231227,000000,49.87,49.9184,49.8398,49.9059,3920,0
+FTBD.US,D,20231228,000000,49.829,49.855,49.7,49.7205,6155,0
+FTBD.US,D,20231229,000000,49.44,49.56,49.3921,49.51,15146,0
+FTBD.US,D,20240102,000000,49.14,49.23,49.13,49.23,14964,0
+FTBD.US,D,20240103,000000,49.23,49.43,49.145,49.4245,4856,0
+FTBD.US,D,20240104,000000,49.13,49.22,49.11,49.11,2209,0
+FTBD.US,D,20240105,000000,49,49.23,48.98,48.991,5372,0
+FTBD.US,D,20240108,000000,49.0232,49.3,49.0232,49.27,6136,0
+FTBD.US,D,20240109,000000,49.15,49.2,49.15,49.1745,2712,0
+FTBD.US,D,20240110,000000,49.21,49.25,49.175,49.175,705,0
+FTBD.US,D,20240111,000000,49.26,49.4588,49.26,49.4366,6708,0
+FTBD.US,D,20240112,000000,49.559,49.559,49.44,49.4745,577,0
+FTBD.US,D,20240116,000000,49.2302,49.2302,49.0324,49.11,46119,0
+FTBD.US,D,20240117,000000,48.97,48.99,48.94,48.9832,1647,0
+FTBD.US,D,20240118,000000,48.9237,48.9237,48.89,48.89,893,0
+FTBD.US,D,20240119,000000,48.86,48.98,48.84,48.9697,7722,0
+FTBD.US,D,20240122,000000,49.12,49.5,49.0901,49.0901,65652,0
+FTBD.US,D,20240123,000000,48.86,48.8762,48.85,48.8762,679,0
+FTBD.US,D,20240124,000000,49.01,49.01,48.8188,48.8188,4999,0
+FTBD.US,D,20240125,000000,49.01,49.025,49.01,49.025,146,0
+FTBD.US,D,20240126,000000,49.08,49.09,49.0098,49.0389,1713,0
+FTBD.US,D,20240129,000000,49.02,49.15,48.92,49.14,6250,0
+FTBD.US,D,20240130,000000,49.0677,49.21,49.0677,49.192,1847,0
+FTBD.US,D,20240131,000000,49.48,49.52,49.2927,49.2927,2139,0
+FTBD.US,D,20240201,000000,49.61,49.7199,49.61,49.7098,689,0
+FTBD.US,D,20240202,000000,49.35,49.35,49.2,49.2521,8840,0
+FTBD.US,D,20240205,000000,48.98,48.98,48.74,48.8503,3025,0
+FTBD.US,D,20240206,000000,49,49.1599,49,49.13,2584,0
+FTBD.US,D,20240207,000000,49.13,49.13,49.07,49.0748,307,0
+FTBD.US,D,20240208,000000,48.96,48.96,48.8902,48.9348,1341,0
+FTBD.US,D,20240209,000000,48.9178,48.94,48.9178,48.9373,1207,0
+FTBD.US,D,20240212,000000,48.95,49,48.91,48.9397,3948,0
+FTBD.US,D,20240213,000000,48.62,48.63,48.4877,48.5183,1987,0
+FTBD.US,D,20240214,000000,48.6083,48.75,48.6083,48.685,2858,0
+FTBD.US,D,20240215,000000,48.85,48.9,48.8,48.8378,5474,0
+FTBD.US,D,20240216,000000,48.65,48.7299,48.65,48.72,4640,0
+FTBD.US,D,20240220,000000,48.7,48.82,48.7,48.7778,2488,0
+FTBD.US,D,20240221,000000,48.71,48.71,48.58,48.6276,1087,0
+FTBD.US,D,20240222,000000,48.7,48.79,48.7,48.7026,1852,0
+FTBD.US,D,20240223,000000,48.9644,48.9644,48.9191,48.9191,1618,0
+FTBD.US,D,20240226,000000,48.8023,48.8023,48.8023,48.8023,387,0
+FTBD.US,D,20240227,000000,48.63,48.63,48.5746,48.5746,1475,0
+FTBD.US,D,20240228,000000,48.57,48.63,48.5699,48.6245,1317,0
+FTBD.US,D,20240229,000000,48.74,48.815,48.74,48.747,4217,0
+FTBD.US,D,20240301,000000,48.9,48.9461,48.8799,48.9461,4136,0
+FTBD.US,D,20240304,000000,48.8579,48.89,48.84,48.8751,2105,0
+FTBD.US,D,20240305,000000,49.0676,49.08,49.0528,49.0528,858,0
+FTBD.US,D,20240306,000000,49.13,49.26,48.45,49.1502,35941,0
+FTBD.US,D,20240307,000000,49.26,49.26,49.15,49.23,2620,0
+FTBD.US,D,20240308,000000,49.24,49.32,49.22,49.255,2502,0
+FTBD.US,D,20240311,000000,49.3,49.3,49.18,49.205,3560,0
+FTBD.US,D,20240312,000000,49.1262,49.1262,49.08,49.1136,1391,0
+FTBD.US,D,20240313,000000,49.06,49.1353,49.03,49.0819,1673,0
+FTBD.US,D,20240314,000000,49.01,49.01,48.77,48.7846,1455,0
+FTBD.US,D,20240315,000000,48.71,48.785,48.71,48.7663,1477,0
+FTBD.US,D,20240318,000000,48.73,48.73,48.7049,48.7049,5670,0
+FTBD.US,D,20240319,000000,48.82,48.83,48.78,48.8184,592,0
+FTBD.US,D,20240320,000000,48.8078,49.04,48.8078,48.945,5417,0
+FTBD.US,D,20240321,000000,49.06,49.06,48.93,48.93,2509,0
+FTBD.US,D,20240322,000000,49.21,49.21,49.0948,49.0948,892,0
+FTBD.US,D,20240325,000000,49,49,49,49,234,0
+FTBD.US,D,20240326,000000,48.81,48.88,48.3101,48.7282,60970,0
+FTBD.US,D,20240327,000000,48.86,48.995,48.86,48.995,1069,0
+FTBD.US,D,20240328,000000,48.95,49.11,48.95,49.0196,555,0
+FTBD.US,D,20240401,000000,48.95,48.95,48.59,48.59,2653,0
+FTBD.US,D,20240402,000000,48.42,48.54,48.42,48.54,2117,0
+FTBD.US,D,20240403,000000,48.38,48.65,48.38,48.5744,2723,0
+FTBD.US,D,20240404,000000,48.8,48.8,48.66,48.66,2367,0
+FTBD.US,D,20240405,000000,48.53,48.55,48.4541,48.4541,5145,0
+FTBD.US,D,20240408,000000,48.39,48.525,48.39,48.45,1696,0
+FTBD.US,D,20240409,000000,48.675,48.675,48.63,48.63,872,0
+FTBD.US,D,20240410,000000,48.28,48.3,48.03,48.04,2838,0
+FTBD.US,D,20240411,000000,48.06,48.0802,47.9387,47.97,2063,0
+FTBD.US,D,20240412,000000,48.1,48.22,48.06,48.06,1751,0
+FTBD.US,D,20240415,000000,47.88,47.88,47.72,47.72,2546,0
+FTBD.US,D,20240416,000000,47.63,47.63,47.501,47.51,3606,0
+FTBD.US,D,20240417,000000,47.69,47.82,47.6791,47.74,18205,0
+FTBD.US,D,20240418,000000,47.68,47.7021,47.63,47.7021,780,0
+FTBD.US,D,20240419,000000,47.7897,47.8,47.78,47.78,2692,0
+FTBD.US,D,20240422,000000,47.73,47.8693,47.73,47.865,715,0
+FTBD.US,D,20240423,000000,48.0488,48.0488,48.0444,48.0444,1044,0
+FTBD.US,D,20240424,000000,47.83,47.83,47.76,47.7958,5095,0
+FTBD.US,D,20240425,000000,47.589,47.78,47.589,47.7757,13080,0
+FTBD.US,D,20240426,000000,47.6241,47.625,47.6198,47.6198,935,0
+FTBD.US,D,20240429,000000,47.69,47.8261,47.69,47.8149,1065,0
+FTBD.US,D,20240430,000000,47.7,47.7,47.5589,47.5589,1370,0
+FTBD.US,D,20240501,000000,47.7,47.835,47.7,47.7402,864,0
+FTBD.US,D,20240502,000000,47.9749,47.9749,47.9749,47.9749,92,0
+FTBD.US,D,20240503,000000,48.3,48.31,48.25,48.29,2931,0
+FTBD.US,D,20240506,000000,48.2836,48.3521,48.2836,48.3348,2388,0
+FTBD.US,D,20240507,000000,48.4,48.465,48.39,48.39,1683,0
+FTBD.US,D,20240508,000000,48.32,48.32,48.28,48.28,4862,0
+FTBD.US,D,20240509,000000,48.35,48.42,48.34,48.4049,1925,0
+FTBD.US,D,20240510,000000,48.3496,48.3496,48.3318,48.3318,458,0
+FTBD.US,D,20240513,000000,48.39,48.39,48.3298,48.3298,2120,0
+FTBD.US,D,20240514,000000,48.3201,48.46,48.3201,48.415,1656,0
+FTBD.US,D,20240515,000000,48.85,48.86,48.77,48.7949,4655,0
+FTBD.US,D,20240516,000000,48.79,48.79,48.756,48.756,2879,0
+FTBD.US,D,20240517,000000,48.6452,48.67,48.59,48.5949,2055,0
+FTBD.US,D,20240520,000000,48.66,48.66,48.59,48.59,876,0
+FTBD.US,D,20240521,000000,48.69,48.72,48.64,48.66,8783,0
+FTBD.US,D,20240522,000000,48.55,48.68,48.54,48.59,17947,0
+FTBD.US,D,20240523,000000,48.454,48.49,48.4364,48.44,3450,0
+FTBD.US,D,20240524,000000,48.47,48.53,48.41,48.5297,953,0
+FTBD.US,D,20240528,000000,48.48,48.48,48.2302,48.255,5779,0
+FTBD.US,D,20240529,000000,48.0768,48.0768,48.0252,48.0252,6411,0
+FTBD.US,D,20240530,000000,48.02,48.0636,48.02,48.0209,973,0
+FTBD.US,D,20240531,000000,48.16,48.2321,48.16,48.2321,4889,0
+FTBD.US,D,20240603,000000,48.33,48.52,48.33,48.4942,1440,0
+FTBD.US,D,20240604,000000,48.56,48.7094,48.56,48.6258,1252,0
+FTBD.US,D,20240605,000000,48.67,48.78,48.54,48.7631,3746,0
+FTBD.US,D,20240606,000000,48.69,48.81,48.69,48.795,3751,0
+FTBD.US,D,20240607,000000,48.31,48.44,48.31,48.38,5243,0
+FTBD.US,D,20240610,000000,48.15,48.3,48.15,48.2554,3281,0
+FTBD.US,D,20240611,000000,48.2801,48.47,48.2801,48.4521,3147,0
+FTBD.US,D,20240612,000000,48.8,48.93,48.71,48.71,4769,0
+FTBD.US,D,20240613,000000,48.78,48.86,48.775,48.8298,2978,0
+FTBD.US,D,20240614,000000,48.88,48.94,48.85,48.8991,2117,0
+FTBD.US,D,20240617,000000,48.75,48.81,48.6862,48.797,1676,0
+FTBD.US,D,20240618,000000,48.865,48.97,48.865,48.96,1347,0
+FTBD.US,D,20240620,000000,48.74,48.92,48.74,48.92,1781,0
+FTBD.US,D,20240621,000000,48.97,48.97,48.84,48.8737,1384,0
+FTBD.US,D,20240624,000000,48.9136,48.9136,48.9136,48.9136,278,0
+FTBD.US,D,20240625,000000,48.9363,48.96,48.86,48.9599,2314,0
+FTBD.US,D,20240626,000000,48.7,48.77,48.7,48.7002,2555,0
+FTBD.US,D,20240627,000000,48.63,48.64,48.55,48.62,7532,0
+FTBD.US,D,20240628,000000,48.54,48.6577,48.3,48.3,16623,0
+FTBD.US,D,20240701,000000,48.11,48.11,48.01,48.01,6396,0
+FTBD.US,D,20240702,000000,48.13,48.26,48.13,48.23,21990,0
+FTBD.US,D,20240703,000000,48.4,48.5399,48.4,48.5167,1900,0
+FTBD.US,D,20240705,000000,48.72,48.82,48.58,48.81,1513,0
+FTBD.US,D,20240708,000000,48.82,48.82,48.765,48.7884,4986,0
+FTBD.US,D,20240709,000000,48.77,48.77,48.6472,48.6919,3497,0
+FTBD.US,D,20240710,000000,48.82,48.85,48.8,48.805,2019,0
+FTBD.US,D,20240711,000000,49.04,49.18,49.04,49.12,7324,0
+FTBD.US,D,20240712,000000,49.12,49.19,49.12,49.1653,3939,0
+FTBD.US,D,20240715,000000,49.11,49.13,49,49.055,6232,0
+FTBD.US,D,20240716,000000,49.11,49.31,49.11,49.275,2854,0
+FTBD.US,D,20240717,000000,49.26,49.36,49.24,49.36,5562,0
+FTBD.US,D,20240718,000000,49.06,49.0901,49.02,49.0901,1386,0
+FTBD.US,D,20240719,000000,49.01,49.02,48.9625,48.9625,2371,0
+FTBD.US,D,20240722,000000,49.07,49.07,48.98,49,984,0
+FTBD.US,D,20240723,000000,49.12,49.12,49.0215,49.0215,4155,0
+FTBD.US,D,20240724,000000,49.0492,49.0492,48.8314,48.8314,7372,0
+FTBD.US,D,20240725,000000,48.95,48.99,48.9249,48.9249,694,0
+FTBD.US,D,20240726,000000,49.18,49.2,49.1003,49.17,11185,0
+FTBD.US,D,20240729,000000,49.31,49.31,49.145,49.16,24971,0
+FTBD.US,D,20240730,000000,49.025,49.05,48.92,49.05,4591,0
+FTBD.US,D,20240731,000000,49.24,49.43,49.1909,49.3297,25531,0
+FTBD.US,D,20240801,000000,47.88,49.5301,47.88,49.411,11229,0
+FTBD.US,D,20240802,000000,49.86,49.9903,49.78,49.9464,15278,0
+FTBD.US,D,20240805,000000,50.15,50.15,49.77,49.9436,13805,0
+FTBD.US,D,20240806,000000,49.86,49.86,49.57,49.5848,9384,0
+FTBD.US,D,20240807,000000,49.55,49.6,49.41,49.41,3171,0
+FTBD.US,D,20240808,000000,49.31,49.46,49.3,49.3997,16162,0
+FTBD.US,D,20240809,000000,49.645,49.66,49.585,49.6121,2650,0
+FTBD.US,D,20240812,000000,49.65,49.74,49.57,49.72,12092,0
+FTBD.US,D,20240813,000000,49.8,49.85,49.76,49.85,6661,0
+FTBD.US,D,20240814,000000,49.89,50.1083,49.89,50.05,11691,0
+FTBD.US,D,20240815,000000,49.8,49.83,49.725,49.8258,7885,0
+FTBD.US,D,20240816,000000,49.85,49.9743,49.8441,49.9743,3739,0
+FTBD.US,D,20240819,000000,50.05,50.15,49.99,50.13,5350,0
+FTBD.US,D,20240820,000000,50.1196,50.22,50.1001,50.22,6968,0
+FTBD.US,D,20240821,000000,50.25,50.39,50.25,50.28,8880,0
+FTBD.US,D,20240822,000000,50.2,50.2,50.0299,50.0679,7697,0
+FTBD.US,D,20240823,000000,50.32,50.35,50.2362,50.25,4688,0
+FTBD.US,D,20240826,000000,50.4,50.4,50.19,50.2503,6874,0
+FTBD.US,D,20240827,000000,50.17,50.2637,50.16,50.2637,49459,0
+FTBD.US,D,20240828,000000,50.13,50.26,50.13,50.15,3804,0
+FTBD.US,D,20240829,000000,49.97,50.01,49.9143,49.9392,2236,0
+FTBD.US,D,20240830,000000,49.95,50.01,49.8327,49.8327,2684,0
+FTBD.US,D,20240903,000000,50.02,50.07,49.945,49.9955,7261,0
+FTBD.US,D,20240904,000000,50.08,50.3,50.08,50.2927,2883,0
+FTBD.US,D,20240905,000000,50.4,50.5,50.29,50.49,3562,0
+FTBD.US,D,20240906,000000,50.28,50.61,50.28,50.4525,6134,0
+FTBD.US,D,20240909,000000,50.42,50.51,50.4136,50.4617,4120,0
+FTBD.US,D,20240910,000000,50.5,50.6299,50.5,50.5946,4248,0
+FTBD.US,D,20240911,000000,50.59,50.67,50.48,50.6154,6258,0
+FTBD.US,D,20240912,000000,50.52,50.65,50.45,50.6119,4949,0
+FTBD.US,D,20240913,000000,50.76,50.81,50.65,50.74,5929,0
+FTBD.US,D,20240916,000000,50.715,51.06,50.715,50.8912,25887,0
+FTBD.US,D,20240917,000000,50.865,50.88,50.78,50.8284,10745,0
+FTBD.US,D,20240918,000000,50.77,50.87,50.63,50.6402,7119,0
+FTBD.US,D,20240919,000000,50.66,50.69,50.57,50.6331,5000,0
+FTBD.US,D,20240920,000000,50.64,50.71,50.6,50.68,5299,0
+FTBD.US,D,20240923,000000,50.59,50.6799,50.5,50.5662,10433,0
+FTBD.US,D,20240924,000000,50.54,50.7,50.5,50.681,7410,0
+FTBD.US,D,20240925,000000,50.61,50.61,50.5,50.53,23789,0
+FTBD.US,D,20240926,000000,50.58,50.58,50.4001,50.539,14435,0
+FTBD.US,D,20240927,000000,50.465,50.5399,50.465,50.4825,7792,0
+FTBD.US,D,20240930,000000,50.5,50.5,50.33,50.419,6002,0
+FTBD.US,D,20241001,000000,50.555,50.84,50.555,50.57,28644,0
+FTBD.US,D,20241002,000000,50.38,50.49,50.375,50.4331,4312,0
+FTBD.US,D,20241003,000000,50.2904,50.35,50.24,50.245,14129,0
+FTBD.US,D,20241004,000000,50,50.02,49.9,49.9162,6647,0
+FTBD.US,D,20241007,000000,49.86,49.86,49.74,49.8074,6798,0
+FTBD.US,D,20241008,000000,49.76,49.8,49.65,49.7668,6349,0
+FTBD.US,D,20241009,000000,49.79,49.79,49.62,49.6382,1022,0
+FTBD.US,D,20241010,000000,49.52,49.63,49.5049,49.5988,3765,0
+FTBD.US,D,20241011,000000,49.565,49.66,49.565,49.6445,3913,0
+FTBD.US,D,20241014,000000,49.36,49.67,49.36,49.66,2003,0
+FTBD.US,D,20241015,000000,49.78,49.859,49.7555,49.85,5059,0
+FTBD.US,D,20241016,000000,49.885,49.9799,49.851,49.851,5018,0
+FTBD.US,D,20241017,000000,50.09,50.09,49.5901,49.7,4860,0
+FTBD.US,D,20241018,000000,49.7,49.8,49.7,49.77,7056,0
+FTBD.US,D,20241021,000000,49.5038,49.5038,49.3872,49.4,4753,0
+FTBD.US,D,20241022,000000,49.31,49.3699,49.26,49.3307,2630,0
+FTBD.US,D,20241023,000000,49.28,49.28,49.1401,49.19,1718,0
+FTBD.US,D,20241024,000000,49.23,49.43,49.23,49.39,6419,0
+FTBD.US,D,20241025,000000,49.49,49.49,49.18,49.2383,8393,0
+FTBD.US,D,20241028,000000,49.24,49.24,49.09,49.1488,13409,0
+FTBD.US,D,20241029,000000,49.13,49.25,48.96,49.2292,13769,0
+FTBD.US,D,20241030,000000,49.23,49.26,49.01,49.06,6131,0
+FTBD.US,D,20241031,000000,48.9,49.09,48.9,49.04,5269,0
+FTBD.US,D,20241101,000000,49.13,49.13,48.776,48.81,8257,0
+FTBD.US,D,20241104,000000,49.1,49.1,48.92,48.9365,2779,0
+FTBD.US,D,20241105,000000,48.89,49.12,48.8534,49.0933,2526,0
+FTBD.US,D,20241106,000000,48.68,48.7699,48.5964,48.7083,3960,0
+FTBD.US,D,20241107,000000,48.82,49.12,48.82,49.0864,4853,0
+FTBD.US,D,20241108,000000,49.1,49.2511,49.08,49.1743,4395,0
+FTBD.US,D,20241111,000000,48.84,49.0611,48.84,49.0611,2243,0
+FTBD.US,D,20241112,000000,48.74,48.97,48.73,48.81,10924,0
+FTBD.US,D,20241113,000000,48.9188,48.9188,48.6901,48.7165,2436,0
+FTBD.US,D,20241114,000000,48.75,48.83,48.71,48.75,5631,0
+FTBD.US,D,20241115,000000,48.6,48.8,48.51,48.74,5606,0
+FTBD.US,D,20241118,000000,48.62,48.82,48.62,48.82,1889,0
+FTBD.US,D,20241119,000000,48.88,48.97,48.87,48.94,1866,0
+FTBD.US,D,20241120,000000,48.78,48.89,48.78,48.82,5408,0
+FTBD.US,D,20241121,000000,48.93,48.93,48.741,48.87,1724,0
+FTBD.US,D,20241122,000000,48.8,48.86,48.78,48.8353,1653,0
+FTBD.US,D,20241125,000000,49.18,49.32,49.18,49.3108,1786,0
+FTBD.US,D,20241126,000000,49.0934,49.27,49.0934,49.27,4800,0
+FTBD.US,D,20241127,000000,49.19,49.26,49.19,49.26,3963,0
+FTBD.US,D,20241129,000000,49.4,49.43,49.35,49.43,3432,0
+FTBD.US,D,20241202,000000,49.52,49.66,49.26,49.4,16932,0
+FTBD.US,D,20241203,000000,49.5,49.5,49.3231,49.3231,5195,0
+FTBD.US,D,20241204,000000,49.205,49.49,49.205,49.4555,4628,0
+FTBD.US,D,20241205,000000,49.41,49.539,49.41,49.502,3660,0
+FTBD.US,D,20241206,000000,49.5983,49.6157,49.561,49.6157,2013,0
+FTBD.US,D,20241209,000000,49.56,49.58,49.4672,49.49,31835,0
+FTBD.US,D,20241210,000000,49.42,49.44,49.3046,49.4108,4403,0
+FTBD.US,D,20241211,000000,49.38,49.38,49.2731,49.2731,1757,0
+FTBD.US,D,20241212,000000,49.21,49.25,49.082,49.12,2541,0
+FTBD.US,D,20241213,000000,48.995,48.995,48.91,48.91,2415,0
+FTBD.US,D,20241216,000000,48.93,48.97,48.84,48.93,2337,0
+FTBD.US,D,20241217,000000,48.93,48.93,48.85,48.92,5334,0
+FTBD.US,D,20241218,000000,48.8509,48.9199,48.41,48.41,12255,0
+FTBD.US,D,20241219,000000,48.3016,48.3499,48.281,48.281,1602,0
+FTBD.US,D,20241220,000000,48.5296,48.5638,48.44,48.4855,2648,0
+FTBD.US,D,20241223,000000,48.38,48.4057,48.21,48.2793,11687,0
+FTBD.US,D,20241224,000000,48.29,48.31,48.2475,48.3,4208,0
+FTBD.US,D,20241226,000000,48.2194,48.35,48.2194,48.341,2070,0
+FTBD.US,D,20241227,000000,48.28,48.44,48.2565,48.2627,3339,0
+FTBD.US,D,20241230,000000,48.1,48.14,48.09,48.1209,8287,0
+FTBD.US,D,20241231,000000,48.17,48.18,48.08,48.08,3456,0
+FTBD.US,D,20250102,000000,48.07,48.13,47.93,48.08,5084,0
+FTBD.US,D,20250103,000000,48.17,48.21,48.12,48.12,4083,0
+FTBD.US,D,20250106,000000,48.01,48.1164,48.01,48.1067,1327,0
+FTBD.US,D,20250107,000000,47.89,47.949,47.83,47.8711,2860,0
+FTBD.US,D,20250108,000000,47.8301,47.9171,47.82,47.9164,2852,0
+FTBD.US,D,20250110,000000,47.735,47.77,47.6276,47.6315,3572,0
+FTBD.US,D,20250113,000000,47.58,47.6599,47.58,47.6096,588,0
+FTBD.US,D,20250114,000000,47.65,47.6502,47.615,47.6502,1343,0
+FTBD.US,D,20250115,000000,48.04,48.0756,48.04,48.0756,3143,0
+FTBD.US,D,20250116,000000,48.045,48.1954,48.045,48.1904,1172,0
+FTBD.US,D,20250117,000000,48.2487,48.29,48.2487,48.255,4489,0
+FTBD.US,D,20250121,000000,48.3965,48.47,48.23,48.4197,2905,0
+FTBD.US,D,20250122,000000,48.38,48.44,48.365,48.37,4503,0
+FTBD.US,D,20250123,000000,48.23,48.28,48.13,48.2149,1611,0
+FTBD.US,D,20250124,000000,48.26,48.35,48.16,48.316,51124,0
+FTBD.US,D,20250127,000000,48.445,48.549,48.4,48.549,84171,0
+FTBD.US,D,20250128,000000,48.45,48.4809,48.32,48.431,9703,0
+FTBD.US,D,20250129,000000,48.49,48.59,48.3405,48.468,2372,0
+FTBD.US,D,20250130,000000,48.43,48.4986,48.33,48.4149,4669,0
+FTBD.US,D,20250131,000000,48.475,48.475,48.3001,48.308,1792,0
+FTBD.US,D,20250203,000000,48.4054,48.452,48.35,48.3638,1254,0
+FTBD.US,D,20250204,000000,48.4,48.57,48.4,48.5103,1689,0
+FTBD.US,D,20250205,000000,48.7899,48.84,48.755,48.84,3483,0
+FTBD.US,D,20250206,000000,48.7973,48.83,48.74,48.78,1911,0
+FTBD.US,D,20250207,000000,48.635,48.64,48.5512,48.639,1566,0
+FTBD.US,D,20250210,000000,48.61,48.6585,48.52,48.52,4632,0
+FTBD.US,D,20250211,000000,48.451,48.5,48.2301,48.5,34791,0
+FTBD.US,D,20250212,000000,48.155,48.23,48.1,48.1998,1981,0
+FTBD.US,D,20250213,000000,48.5,48.5046,48.5,48.5046,899,0
+FTBD.US,D,20250214,000000,48.695,48.8,48.67,48.7041,2304,0
+FTBD.US,D,20250218,000000,48.65,48.66,48.53,48.53,5010,0
+FTBD.US,D,20250219,000000,48.5242,48.55,48.44,48.5328,6258,0
+FTBD.US,D,20250220,000000,48.636,48.71,48.636,48.6713,1802,0
+FTBD.US,D,20250221,000000,48.8,48.885,48.77,48.7946,28647,0
+FTBD.US,D,20250224,000000,48.79,48.94,48.79,48.81,4293,0
+FTBD.US,D,20250225,000000,49.13,49.2054,49.1132,49.2054,1163,0
+FTBD.US,D,20250226,000000,49.12,49.31,49.08,49.31,24201,0
+FTBD.US,D,20250227,000000,48.985,49.015,48.94,48.9756,818,0
+FTBD.US,D,20250228,000000,49.11,49.22,49.06,49.22,4394,0
+FTBD.US,D,20250303,000000,49.06,49.24,49.06,49.23,5016,0
+FTBD.US,D,20250304,000000,49.2741,49.29,49.1301,49.1529,1650,0
+FTBD.US,D,20250305,000000,49.17,49.17,49,49.0247,3001,0
+FTBD.US,D,20250306,000000,48.82,48.97,48.81,48.8647,2427,0
+FTBD.US,D,20250307,000000,48.92,48.98,48.81,48.815,3997,0
+FTBD.US,D,20250310,000000,48.985,49.04,48.91,48.9621,3712,0
+FTBD.US,D,20250311,000000,48.92,49.03,48.9,48.9004,2997,0
+FTBD.US,D,20250312,000000,48.8002,48.81,48.74,48.74,4201,0
+FTBD.US,D,20250313,000000,48.58,48.8,48.57,48.7512,3243,0
+FTBD.US,D,20250314,000000,48.725,48.739,48.689,48.7,1883,0
+FTBD.US,D,20250317,000000,48.85,48.8974,48.8183,48.85,2131,0
+FTBD.US,D,20250318,000000,48.84,48.91,48.8,48.91,3845,0
+FTBD.US,D,20250319,000000,48.78,49.13,48.77,49.01,1799,0
+FTBD.US,D,20250320,000000,49.1394,49.1445,49.09,49.09,2802,0
+FTBD.US,D,20250321,000000,49.0519,49.0519,48.96,48.96,3276,0
+FTBD.US,D,20250324,000000,48.8416,48.8445,48.8,48.8377,2983,0
+FTBD.US,D,20250325,000000,48.855,48.9599,48.855,48.92,868,0
+FTBD.US,D,20250326,000000,48.76,48.7884,48.75,48.7593,1530,0
+FTBD.US,D,20250327,000000,48.6973,48.75,48.66,48.6699,1157,0
+FTBD.US,D,20250328,000000,48.7,48.76,48.6,48.7465,1579,0
+FTBD.US,D,20250331,000000,48.84,48.89,48.7708,48.89,2686,0
+FTBD.US,D,20250401,000000,49.0616,49.0999,49.0616,49.08,2350,0
+FTBD.US,D,20250402,000000,49.08,49.08,49.035,49.06,2284,0
+FTBD.US,D,20250403,000000,49.3899,49.3899,49.1,49.2678,2520,0
+FTBD.US,D,20250404,000000,49.2142,49.41,48.9992,48.9992,8864,0
+FTBD.US,D,20250407,000000,48.6,49.01,48.29,48.46,20677,0
+FTBD.US,D,20250408,000000,48.539,48.69,48.1746,48.1746,1390,0
+FTBD.US,D,20250409,000000,47.73,48.3457,47.5301,48.3457,4401,0
+FTBD.US,D,20250410,000000,48.245,48.25,48,48.039,2702,0
+FTBD.US,D,20250411,000000,47.6709,48.0051,47.51,47.9714,5022,0
+FTBD.US,D,20250414,000000,47.95,48.18,47.95,48.1609,1607,0
+FTBD.US,D,20250415,000000,48.32,48.32,48.2811,48.2811,307,0
+FTBD.US,D,20250417,000000,48.34,48.49,48.34,48.4171,959,0
+FTBD.US,D,20250421,000000,48.2,48.282,48.06,48.185,1031,0
+FTBD.US,D,20250422,000000,48.18,48.2448,48.17,48.2402,3846,0
+FTBD.US,D,20250423,000000,48.675,48.675,48.28,48.3385,2400,0
+FTBD.US,D,20250424,000000,48.5,48.7363,48.5,48.7363,1118,0
+FTBD.US,D,20250425,000000,48.72,48.96,48.69,48.8753,2549,0
+FTBD.US,D,20250428,000000,48.77,49,48.77,49,7812,0
+FTBD.US,D,20250429,000000,48.72,48.9598,48.72,48.9598,558,0
+FTBD.US,D,20250430,000000,48.825,48.858,48.7915,48.8529,1727,0
+FTBD.US,D,20250501,000000,48.68,48.99,48.61,48.61,1110,0
+FTBD.US,D,20250502,000000,48.53,48.7,48.53,48.5503,1657,0
+FTBD.US,D,20250506,000000,48.48,48.5401,48.48,48.5401,1843,0
+FTBD.US,D,20250507,000000,48.57,48.7899,48.5,48.6138,903,0
+FTBD.US,D,20250508,000000,48.51,48.57,48.4146,48.4146,1525,0
+FTBD.US,D,20250509,000000,48.4485,48.55,48.4485,48.4587,961,0
+FTBD.US,D,20250512,000000,48.45,48.49,48.36,48.406,5012,0
+FTBD.US,D,20250513,000000,48.465,48.57,48.455,48.4761,1568,0
+FTBD.US,D,20250514,000000,48.47,48.4899,48.25,48.2917,1608,0
+FTBD.US,D,20250515,000000,48.3828,48.52,48.3828,48.505,912,0
+FTBD.US,D,20250516,000000,48.6507,48.669,48.57,48.5883,3118,0
+FTBD.US,D,20250519,000000,48.4,48.5853,48.3838,48.5853,3017,0
+FTBD.US,D,20250520,000000,48.52,48.52,48.36,48.5019,2035,0
+FTBD.US,D,20250521,000000,48.45,48.45,48.1862,48.1862,2236,0
+FTBD.US,D,20250522,000000,48.25,48.2595,48.19,48.2595,756,0
+FTBD.US,D,20250523,000000,48.32,48.49,48.25,48.3775,2638,0
+FTBD.US,D,20250527,000000,48.48,48.6241,48.48,48.6241,1289,0
+FTBD.US,D,20250528,000000,48.5399,48.5399,48.45,48.4987,1048,0
+FTBD.US,D,20250529,000000,48.4,48.4989,48.38,48.4989,668,0
+FTBD.US,D,20250530,000000,48.5499,48.5499,48.5474,48.5474,1738,0
+FTBD.US,D,20250602,000000,48.5,48.5,48.43,48.4729,1301,0
+FTBD.US,D,20250603,000000,48.548,48.548,48.4001,48.4667,1126,0
+FTBD.US,D,20250604,000000,48.715,48.81,48.6,48.81,1728,0
+FTBD.US,D,20250605,000000,48.8,48.8,48.6784,48.6784,1199,0
+FTBD.US,D,20250606,000000,48.5116,48.6,48.4402,48.4402,1855,0
+FTBD.US,D,20250609,000000,48.45,48.6399,48.41,48.5549,2910,0
+FTBD.US,D,20250610,000000,48.6815,48.6815,48.5955,48.6188,2645,0
+FTBD.US,D,20250611,000000,48.8,48.8499,48.68,48.7627,1859,0
+FTBD.US,D,20250612,000000,48.89,48.9461,48.89,48.9461,926,0
+FTBD.US,D,20250613,000000,48.72,48.7337,48.7086,48.7337,679,0
+FTBD.US,D,20250616,000000,48.74,48.8299,48.7053,48.7053,466,0
+FTBD.US,D,20250617,000000,48.7448,48.7512,48.7448,48.7512,742,0
+FTBD.US,D,20250618,000000,48.95,48.95,48.77,48.8188,1950,0
+FTBD.US,D,20250620,000000,48.71,48.96,48.71,48.9001,3364,0
+FTBD.US,D,20250623,000000,48.9211,49.0901,48.87,49.03,1804,0
+FTBD.US,D,20250624,000000,49.07,49.26,49.07,49.1557,2061,0
+FTBD.US,D,20250625,000000,49.05,49.1891,49.05,49.1891,748,0
+FTBD.US,D,20250626,000000,49.35,49.36,49.3359,49.3359,703,0
+FTBD.US,D,20250627,000000,49.0903,49.158,48.97,49.027,1665,0
+FTBD.US,D,20250630,000000,49.23,49.3,49.2,49.2694,1172,0
+FTBD.US,D,20250701,000000,49.34,49.36,49.22,49.302,5562,0
+FTBD.US,D,20250702,000000,49.2188,49.28,49.1501,49.2421,1070,0
+FTBD.US,D,20250703,000000,49.23,49.29,49.1785,49.18,13382,0
+FTBD.US,D,20250707,000000,49.11,49.11,49.01,49.01,1998,0
+FTBD.US,D,20250708,000000,48.8686,48.945,48.8686,48.945,3925,0
+FTBD.US,D,20250709,000000,49.07,49.21,49.03,49.21,1124,0
+FTBD.US,D,20250710,000000,49.0685,49.15,49.0685,49.1118,1116,0
+FTBD.US,D,20250711,000000,48.9366,48.9366,48.91,48.9317,475,0
+FTBD.US,D,20250714,000000,48.96,48.97,48.91,48.94,3755,0
+FTBD.US,D,20250715,000000,48.885,48.89,48.7059,48.7059,3206,0
+FTBD.US,D,20250716,000000,48.77,48.8035,48.7,48.8035,945,0
+FTBD.US,D,20250717,000000,48.8385,48.9,48.8385,48.88,4646,0
+FTBD.US,D,20250718,000000,48.96,48.96,48.9356,48.9356,231,0
+FTBD.US,D,20250721,000000,49.05,49.19,49.05,49.1506,3219,0
+FTBD.US,D,20250722,000000,49.2889,49.289,49.19,49.2413,1761,0
+FTBD.US,D,20250723,000000,49.198,49.21,49.13,49.1654,2759,0
+FTBD.US,D,20250724,000000,49.125,49.14,49.1,49.14,2444,0
+FTBD.US,D,20250725,000000,49.2,49.2,49.11,49.2,1012,0
+FTBD.US,D,20250728,000000,49.1,49.16,49.05,49.09,4644,0
+FTBD.US,D,20250729,000000,49.0812,49.34,49.0812,49.34,1444,0
+FTBD.US,D,20250730,000000,48.9713,49.13,48.9713,49.01,1582,0
+FTBD.US,D,20250731,000000,49.11,49.11,48.96,49.0138,1824,0
+FTBD.US,D,20250801,000000,49.26,49.39,49.25,49.39,1605,0
+FTBD.US,D,20250804,000000,49.42,49.5,49.3753,49.5,3665,0
+FTBD.US,D,20250805,000000,49.3904,49.4357,49.3904,49.4357,998,0
+FTBD.US,D,20250806,000000,49.4094,49.4499,49.37,49.4096,2493,0
+FTBD.US,D,20250807,000000,49.49,49.5,49.3101,49.3836,791,0
+FTBD.US,D,20250808,000000,49.34,49.43,49.34,49.34,1021,0
+FTBD.US,D,20250811,000000,49.38,49.4,49.3074,49.3074,469,0
+FTBD.US,D,20250812,000000,49.33,49.38,49.31,49.3584,815,0
+FTBD.US,D,20250813,000000,49.46,49.6,49.46,49.6,2461,0
+FTBD.US,D,20250814,000000,49.395,49.52,49.29,49.3476,2075,0
+FTBD.US,D,20250815,000000,49.3,49.31,49.2576,49.29,1086,0
+FTBD.US,D,20250818,000000,49.29,49.29,49.23,49.23,2125,0
+FTBD.US,D,20250819,000000,49.2906,49.38,49.24,49.36,3790,0
+FTBD.US,D,20250820,000000,49.29,49.43,49.29,49.3392,2894,0
+FTBD.US,D,20250821,000000,49.24,49.34,49.13,49.24,4271,0
+FTBD.US,D,20250822,000000,49.25,49.64,49.25,49.5428,2509,0
+FTBD.US,D,20250825,000000,49.47,49.51,49.395,49.45,1817,0
+FTBD.US,D,20250826,000000,49.4206,49.59,49.39,49.5365,7272,0
+FTBD.US,D,20250827,000000,49.5599,49.5649,49.45,49.5649,441,0
+FTBD.US,D,20250828,000000,49.49,49.49,49.32,49.4649,769,0
+FTBD.US,D,20250829,000000,49.4266,49.49,49.4266,49.429,1726,0
+FTBD.US,D,20250902,000000,49.31,49.31,49.21,49.31,1924,0
+FTBD.US,D,20250903,000000,49.4694,49.5211,49.43,49.4732,2567,0
+FTBD.US,D,20250904,000000,49.568,49.6694,49.5595,49.6694,1125,0
+FTBD.US,D,20250905,000000,50.029,50.029,49.9588,49.9588,489,0
+FTBD.US,D,20250908,000000,50.11,50.1285,50.057,50.0921,1174,0
+FTBD.US,D,20250909,000000,50.1079,50.11,50.025,50.07,2480,0
+FTBD.US,D,20250910,000000,50.0909,50.23,50.07,50.15,5936,0
+FTBD.US,D,20250911,000000,50.3352,50.3352,50.2847,50.32,2361,0
+FTBD.US,D,20250912,000000,50.1425,50.25,50.1425,50.23,1825,0
+FTBD.US,D,20250915,000000,50.2979,50.35,50.25,50.35,1961,0
+FTBD.US,D,20250916,000000,50.37,50.37,50.37,50.37,327,0
+FTBD.US,D,20250917,000000,50.39,50.39,50.2298,50.2298,3227,0
+FTBD.US,D,20250919,000000,50.04,50.13,50.04,50.13,1246,0
+FTBD.US,D,20250922,000000,50.08,50.0989,50.08,50.0989,214,0
+FTBD.US,D,20250923,000000,50.06,50.1707,50.06,50.1707,754,0
+FTBD.US,D,20250924,000000,50.0642,50.0793,50.0642,50.0793,484,0
+FTBD.US,D,20250925,000000,49.948,49.99,49.9462,49.9514,2179,0
+FTBD.US,D,20250926,000000,50.02,50.02,49.9763,49.9763,333,0
+FTBD.US,D,20250929,000000,49.905,49.969,49.8812,49.9619,1155,0
+FTBD.US,D,20250930,000000,49.9677,50.02,49.9677,50.005,2363,0
+FTBD.US,D,20251001,000000,49.982,50.06,49.9388,49.9616,8885,0
+FTBD.US,D,20251002,000000,49.9617,50.0509,49.92,50.0509,1336,0
+FTBD.US,D,20251003,000000,49.9964,50.0792,49.9964,50.0258,1446,0
+FTBD.US,D,20251006,000000,49.94,49.9999,49.86,49.86,6871,0
+FTBD.US,D,20251007,000000,49.91,49.93,49.905,49.93,1753,0
+FTBD.US,D,20251008,000000,49.985,49.985,49.9039,49.9039,955,0
+FTBD.US,D,20251009,000000,49.89,49.89,49.79,49.79,763,0
+FTBD.US,D,20251010,000000,49.9,49.9,49.8935,49.9,2535,0
+FTBD.US,D,20251013,000000,49.91,50.0832,49.88,50.0832,2260,0
+FTBD.US,D,20251014,000000,50.02,50.2113,50.02,50.2113,799,0
+FTBD.US,D,20251015,000000,50.32,50.32,50.21,50.2283,2035,0
+FTBD.US,D,20251016,000000,50.23,50.36,50.23,50.3427,634,0
+FTBD.US,D,20251017,000000,50.25,50.2995,50.22,50.265,2702,0
+FTBD.US,D,20251020,000000,50.31,50.3623,50.23,50.3623,1902,0
+FTBD.US,D,20251021,000000,50.49,50.49,50.4,50.4289,2739,0
+FTBD.US,D,20251022,000000,50.45,50.49,50.4175,50.4443,1387,0
+FTBD.US,D,20251023,000000,50.41,50.42,50.36,50.36,2239,0
+FTBD.US,D,20251024,000000,50.3272,50.49,50.29,50.4594,8922,0
+FTBD.US,D,20251027,000000,50.46,50.54,50.4535,50.53,2833,0
+FTBD.US,D,20251028,000000,50.51,50.56,50.5075,50.55,1220,0
+FTBD.US,D,20251029,000000,50.51,50.53,50.2686,50.2686,1290,0
+FTBD.US,D,20251030,000000,49.98,50.03,49.87,49.965,2067,0
+FTBD.US,D,20251031,000000,50.02,50.04,49.9701,49.9862,2775,0
+FTBD.US,D,20251103,000000,49.94,49.99,49.8501,49.9041,2132,0
+FTBD.US,D,20251104,000000,49.9499,49.95,49.915,49.9151,1364,0
+FTBD.US,D,20251105,000000,49.92,49.92,49.71,49.7596,4143,0
+FTBD.US,D,20251106,000000,49.94,49.9602,49.9384,49.9602,4642,0
+FTBD.US,D,20251107,000000,49.8795,50.01,49.87,49.995,3446,0
+FTBD.US,D,20251110,000000,49.935,50,49.86,50,2819,0
+FTBD.US,D,20251111,000000,50.16,50.2,50.0601,50.14,978,0
+FTBD.US,D,20251112,000000,50.064,50.15,50,50.145,2751,0
+FTBD.US,D,20251113,000000,50.03,50.03,49.9154,49.9154,1240,0
+FTBD.US,D,20251114,000000,49.92,49.92,49.7899,49.7899,1348,0
+FTBD.US,D,20251117,000000,49.8001,49.8715,49.8001,49.8166,1268,0
+FTBD.US,D,20251118,000000,49.875,49.875,49.8384,49.845,1372,0
+FTBD.US,D,20251119,000000,49.872,49.872,49.7761,49.7843,1903,0
+FTBD.US,D,20251120,000000,49.89,49.97,49.845,49.855,527,0
+FTBD.US,D,20251121,000000,49.925,49.9661,49.89,49.9661,5690,0
+FTBD.US,D,20251124,000000,50.1,50.1873,50.0501,50.1578,145886,0
+FTBD.US,D,20251125,000000,50.185,50.3,50.185,50.2536,1834,0
+FTBD.US,D,20251126,000000,50.035,50.2,50.03,50.1682,4044,0
+FTBD.US,D,20251128,000000,50.18,50.18,50.0529,50.0957,1787,0
+FTBD.US,D,20251201,000000,50.01,50.01,49.895,49.95,5557,0
+FTBD.US,D,20251202,000000,49.8999,49.97,49.8201,49.9345,1249,0
+FTBD.US,D,20251203,000000,50.0405,50.12,49.96,50.09,2838,0
+FTBD.US,D,20251204,000000,50.02,50.08,49.8901,49.9268,3149,0
+FTBD.US,D,20251205,000000,49.8905,49.8905,49.7785,49.8012,1420,0
+FTBD.US,D,20251208,000000,49.86,49.87,49.75,49.7686,12790,0
+FTBD.US,D,20251209,000000,49.802,49.86,49.75,49.755,2008,0
+FTBD.US,D,20251210,000000,49.6795,49.8899,49.65,49.8751,1723,0
+FTBD.US,D,20251211,000000,49.9485,49.956,49.83,49.8629,3399,0
+FTBD.US,D,20251212,000000,49.735,49.735,49.68,49.7031,637,0
+FTBD.US,D,20251215,000000,49.7985,50,49.7734,49.8063,7831,0
+FTBD.US,D,20251216,000000,49.8,49.89,49.77,49.89,5983,0
+FTBD.US,D,20251217,000000,49.7573,49.7972,49.745,49.7972,1203,0
+FTBD.US,D,20251218,000000,49.9299,49.9299,49.8999,49.8999,2013,0
+FTBD.US,D,20251219,000000,49.91,49.91,49.7901,49.8195,58813,0
+FTBD.US,D,20251222,000000,49.835,49.88,49.8001,49.87,5400,0
+FTBD.US,D,20251223,000000,49.8399,49.895,49.74,49.895,1558,0
+FTBD.US,D,20251224,000000,49.9165,49.9427,49.9165,49.9427,320,0
+FTBD.US,D,20251226,000000,49.95,49.95,49.8909,49.9295,2171,0
+FTBD.US,D,20251229,000000,49.93,50.03,49.86,49.9891,2233,0
+FTBD.US,D,20251230,000000,49.6116,49.6116,49.52,49.59,2249,0
+FTBD.US,D,20251231,000000,49.625,49.66,49.5,49.524,5299,0
+FTBD.US,D,20260102,000000,49.3501,49.4626,49.3501,49.4316,3131,0
+FTBD.US,D,20260105,000000,49.4995,49.65,49.4901,49.595,10171,0
+FTBD.US,D,20260106,000000,49.57,49.66,49.554,49.6376,8718,0
+FTBD.US,D,20260107,000000,49.6806,49.75,49.6106,49.6698,9560,0
+FTBD.US,D,20260108,000000,49.585,49.6992,49.585,49.6306,5283,0
+FTBD.US,D,20260109,000000,49.6854,49.7014,49.64,49.6486,2854,0
+FTBD.US,D,20260112,000000,49.645,49.75,49.621,49.7296,9971,0
+FTBD.US,D,20260113,000000,49.725,49.75,49.6301,49.6905,6062,0
+FTBD.US,D,20260114,000000,49.735,49.83,49.71,49.7903,12827,0
+FTBD.US,D,20260115,000000,49.8201,49.85,49.73,49.8,6884,0
+FTBD.US,D,20260116,000000,49.768,49.781,49.665,49.688,9443,0
+FTBD.US,D,20260120,000000,49.52,49.59,49.5045,49.54,5645,0
+FTBD.US,D,20260121,000000,49.55,49.69,49.502,49.68,5801,0
+FTBD.US,D,20260122,000000,49.622,49.744,49.6,49.744,2212,0
+FTBD.US,D,20260123,000000,49.7583,49.81,49.715,49.7699,2622,0
+FTBD.US,D,20260126,000000,49.82,49.866,49.77,49.8502,4203,0
+FTBD.US,D,20260127,000000,49.87,49.87,49.78,49.87,4407,0
+FTBD.US,D,20260128,000000,49.74,49.8081,49.72,49.7369,7873,0
+FTBD.US,D,20260129,000000,49.545,49.63,49.545,49.63,3452,0
+FTBD.US,D,20260130,000000,49.59,49.62,49.5685,49.5685,7699,0
+FTBD.US,D,20260202,000000,49.55,49.55,49.51,49.55,4420,0
+FTBD.US,D,20260203,000000,49.502,49.62,49.5,49.5821,8639,0
+FTBD.US,D,20260204,000000,49.53,49.5838,49.5,49.55,12060,0
+FTBD.US,D,20260205,000000,49.6132,49.72,49.51,49.72,24146,0
+FTBD.US,D,20260206,000000,49.67,49.72,49.665,49.7006,2115,0
+FTBD.US,D,20260209,000000,49.72,49.8299,49.67,49.785,8084,0
+FTBD.US,D,20260210,000000,49.93,49.99,49.92,49.93,3475,0
+FTBD.US,D,20260211,000000,49.845,49.8988,49.84,49.8516,1926,0
+FTBD.US,D,20260212,000000,49.9505,50.0351,49.94,50.0351,4649,0
+FTBD.US,D,20260213,000000,50.115,50.23,50.115,50.19,4253,0
+FTBD.US,D,20260217,000000,50.215,50.26,50.16,50.2162,3941,0
+FTBD.US,D,20260218,000000,50.235,50.235,50.215,50.22,14010,0