Add files using upload-large-folder tool

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

@@ -0,0 +1,1366 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAA.US,D,20200911,000000,24.7978,24.8076,24.7778,24.7928,33689.312638492,0
+AAA.US,D,20200914,000000,24.7679,24.8176,24.7679,24.7778,13277.150655643,0
+AAA.US,D,20200915,000000,24.7778,24.7878,24.7679,24.7679,12188.810195451,0
+AAA.US,D,20200916,000000,24.7281,24.7419,24.7281,24.7281,14262.988136205,0
+AAA.US,D,20200917,000000,24.7479,24.7579,24.7381,24.7381,15307.111624792,0
+AAA.US,D,20200918,000000,24.7311,24.7381,24.7281,24.7331,5389.4458799736,0
+AAA.US,D,20200921,000000,24.7479,24.7479,24.7381,24.7381,8639.3932929579,0
+AAA.US,D,20200922,000000,24.7381,24.7479,24.7331,24.7331,8143.9622247448,0
+AAA.US,D,20200923,000000,24.7429,24.7549,24.7429,24.7479,4490.0324802764,0
+AAA.US,D,20200924,000000,24.7479,24.7489,24.7381,24.7381,7049.5921775154,0
+AAA.US,D,20200925,000000,24.7429,24.7579,24.7281,24.7381,116533.82866558,0
+AAA.US,D,20200928,000000,24.7181,24.7281,24.7131,24.7131,6263.7360003497,0
+AAA.US,D,20200929,000000,24.6982,24.7082,24.6882,24.7032,8093.7156661025,0
+AAA.US,D,20200930,000000,24.7181,24.7281,24.7181,24.7181,5477.8798231841,0
+AAA.US,D,20201001,000000,24.6882,24.6882,24.6764,24.6784,25099.160973004,0
+AAA.US,D,20201002,000000,24.6714,24.6832,24.6714,24.6734,3019.8181744025,0
+AAA.US,D,20201005,000000,24.6684,24.6982,24.6684,24.6734,29186.216052969,0
+AAA.US,D,20201006,000000,24.6485,24.6684,24.6485,24.6684,3974.5027886063,0
+AAA.US,D,20201007,000000,24.6604,24.6684,24.6584,24.6584,3810.6990074324,0
+AAA.US,D,20201008,000000,24.6584,24.6634,24.6584,24.6584,1691.2991639,0
+AAA.US,D,20201009,000000,24.6385,24.6684,24.6385,24.6534,16196.47571276,0
+AAA.US,D,20201012,000000,24.6534,24.6534,24.6534,24.6534,646.17074414004,0
+AAA.US,D,20201013,000000,24.6784,24.6784,24.6684,24.6684,364.79001574313,0
+AAA.US,D,20201014,000000,24.6784,24.6784,24.6684,24.6684,289.42017777968,0
+AAA.US,D,20201015,000000,24.6684,24.6784,24.6584,24.6684,2181.7055762489,0
+AAA.US,D,20201016,000000,24.6644,24.6684,24.6584,24.6684,602.95870370766,0
+AAA.US,D,20201019,000000,24.6584,24.6684,24.6584,24.6634,6368.2488423257,0
+AAA.US,D,20201020,000000,24.6684,24.6784,24.6584,24.6684,16973.287509371,0
+AAA.US,D,20201021,000000,24.7082,24.7131,24.7082,24.7082,2741.4522395242,0
+AAA.US,D,20201022,000000,24.6982,24.6982,24.6932,24.6932,1934.4925077287,0
+AAA.US,D,20201023,000000,24.7131,24.7131,24.7131,24.7131,494.42613704028,0
+AAA.US,D,20201026,000000,24.7181,24.7181,24.6982,24.7082,701.44195864658,0
+AAA.US,D,20201027,000000,24.7181,24.7181,24.7131,24.7131,127.62625895145,0
+AAA.US,D,20201028,000000,24.7082,24.7201,24.7082,24.7131,1312.440111737,0
+AAA.US,D,20201029,000000,24.6982,24.7181,24.6982,24.7032,1764.6591395177,0
+AAA.US,D,20201030,000000,24.7102,24.7102,24.6982,24.7082,1568.6975608128,0
+AAA.US,D,20201102,000000,24.6584,24.6584,24.6485,24.6485,9246.371721357,0
+AAA.US,D,20201103,000000,24.6485,24.6485,24.6485,24.6485,102.5029796303,0
+AAA.US,D,20201104,000000,24.6385,24.6584,24.6385,24.6485,202.99609691491,0
+AAA.US,D,20201105,000000,24.6285,24.6285,24.6285,24.6285,1078.2911484639,0
+AAA.US,D,20201106,000000,24.6435,24.6435,24.6435,24.6435,2.0098623456922,0
+AAA.US,D,20201109,000000,24.6882,24.6982,24.6882,24.6882,3898.12801947,0
+AAA.US,D,20201110,000000,24.6982,24.6982,24.6784,24.6784,1813.9007669872,0
+AAA.US,D,20201111,000000,24.6882,24.6882,24.6882,24.6882,61.300801543612,0
+AAA.US,D,20201112,000000,24.7032,24.7032,24.7032,24.7032,257.2623802486,0
+AAA.US,D,20201113,000000,24.7579,24.7679,24.7579,24.7679,1471.2192370467,0
+AAA.US,D,20201116,000000,24.7679,24.7778,24.7679,24.7679,5246.7456534295,0
+AAA.US,D,20201117,000000,24.7679,24.7679,24.7579,24.7629,2645.9837781038,0
+AAA.US,D,20201118,000000,24.7868,24.8076,24.7689,24.7878,28134.053115,0
+AAA.US,D,20201119,000000,24.7878,24.7878,24.7878,24.7878,1515.4362086519,0
+AAA.US,D,20201120,000000,24.7878,24.7978,24.7878,24.7978,4841.7583907725,0
+AAA.US,D,20201123,000000,24.7978,24.7978,24.7978,24.7978,172.84816172953,0
+AAA.US,D,20201124,000000,24.8066,24.8066,24.7978,24.7978,775.80686543719,0
+AAA.US,D,20201125,000000,24.8076,24.8076,24.8076,24.8076,228.11937623606,0
+AAA.US,D,20201127,000000,24.8076,24.8076,24.8076,24.8076,304.49414537237,0
+AAA.US,D,20201130,000000,24.8076,24.8076,24.7978,24.8076,2729.39306545,0
+AAA.US,D,20201201,000000,24.8166,24.8166,24.8126,24.8126,274.34621018698,0
+AAA.US,D,20201202,000000,24.7978,24.8096,24.7978,24.8076,2439.9728876703,0
+AAA.US,D,20201203,000000,24.8176,24.8176,24.8176,24.8176,467.29299537344,0
+AAA.US,D,20201204,000000,24.8276,24.8276,24.8266,24.8276,813.99425000534,0
+AAA.US,D,20201207,000000,24.8355,24.8375,24.8325,24.8325,650.19046883143,0
+AAA.US,D,20201208,000000,24.8276,24.8355,24.8276,24.8276,3022.8329679211,0
+AAA.US,D,20201209,000000,24.8375,24.8375,24.8375,24.8375,108.53256666738,0
+AAA.US,D,20201210,000000,24.8375,24.8375,24.8375,24.8375,216.06020216191,0
+AAA.US,D,20201211,000000,24.8455,24.8455,24.8375,24.8375,813.99425000534,0
+AAA.US,D,20201214,000000,24.8375,24.8375,24.7699,24.8375,1111.4538771678,0
+AAA.US,D,20201215,000000,24.8375,24.8375,24.8375,24.8375,1962.6305805684,0
+AAA.US,D,20201216,000000,24.8475,24.8475,24.8475,24.8475,46.226833950921,0
+AAA.US,D,20201217,000000,24.8475,24.8673,24.8475,24.8475,1484.2833422937,0
+AAA.US,D,20201218,000000,24.8475,24.8575,24.8475,24.8575,3069.059801872,0
+AAA.US,D,20201221,000000,24.8575,24.8575,24.8475,24.8475,2762.5557941539,0
+AAA.US,D,20201222,000000,24.8575,24.8575,24.8575,24.8575,1343.5929780952,0
+AAA.US,D,20201223,000000,24.8575,24.8673,24.8575,24.8673,1793.8021435303,0
+AAA.US,D,20201224,000000,24.8673,24.8673,24.8673,24.8673,1178.7842657485,0
+AAA.US,D,20201228,000000,24.8575,24.8673,24.8575,24.8673,664.25950525127,0
+AAA.US,D,20201229,000000,24.8455,24.8455,24.8425,24.8425,866.25067099334,0
+AAA.US,D,20201230,000000,24.8375,24.8515,24.8375,24.8475,2413.8446771763,0
+AAA.US,D,20201231,000000,24.8475,24.8475,24.8475,24.8475,66.325457407842,0
+AAA.US,D,20210104,000000,24.8425,24.8475,24.8425,24.8425,3755.4277929259,0
+AAA.US,D,20210105,000000,24.8575,24.8585,24.8475,24.8575,2297.2726611262,0
+AAA.US,D,20210106,000000,24.8575,24.8673,24.8525,24.8525,623.05732716458,0
+AAA.US,D,20210107,000000,24.8525,24.8525,24.8525,24.8525,398.9576756199,0
+AAA.US,D,20210108,000000,24.8575,24.8575,24.8475,24.8475,5319.1006978744,0
+AAA.US,D,20210111,000000,24.8475,24.8773,24.8475,24.8623,1998.8081027909,0
+AAA.US,D,20210112,000000,24.8873,24.8873,24.8773,24.8773,821.02876821526,0
+AAA.US,D,20210113,000000,24.8673,24.8673,24.8673,24.8673,58.286008025074,0
+AAA.US,D,20210114,000000,24.8823,24.8823,24.8823,24.8823,174.85802407522,0
+AAA.US,D,20210115,000000,24.9172,24.9172,24.9022,24.9022,2406.8101589664,0
+AAA.US,D,20210119,000000,24.937,24.937,24.926,24.927,2866.0637049571,0
+AAA.US,D,20210120,000000,24.927,24.927,24.927,24.927,31.152866358229,0
+AAA.US,D,20210121,000000,24.931,24.931,24.9172,24.927,3670.008643234,0
+AAA.US,D,20210122,000000,24.937,24.947,24.937,24.937,1621.9589129736,0
+AAA.US,D,20210125,000000,24.932,24.932,24.932,24.932,46.226833950921,0
+AAA.US,D,20210126,000000,24.935,24.942,24.935,24.942,469.30285771913,0
+AAA.US,D,20210127,000000,24.9172,24.927,24.9172,24.927,492.41627469459,0
+AAA.US,D,20210128,000000,24.927,24.927,24.927,24.927,188.92706049507,0
+AAA.US,D,20210129,000000,24.937,24.937,24.9222,24.9222,3124.3310163785,0
+AAA.US,D,20210201,000000,24.9172,24.9172,24.9072,24.9072,1269.2280713046,0
+AAA.US,D,20210202,000000,24.9072,24.9072,24.9072,24.9072,9.0443805556149,0
+AAA.US,D,20210203,000000,24.9769,25.1758,24.8972,24.8972,1175.7694722299,0
+AAA.US,D,20210204,000000,24.6187,24.927,24.6187,24.9072,10260.347274759,0
+AAA.US,D,20210205,000000,24.9162,24.9172,24.9162,24.9172,1792.7972123574,0
+AAA.US,D,20210208,000000,24.9231,24.927,24.9172,24.9172,2624.880223474,0
+AAA.US,D,20210209,000000,24.9072,24.9072,24.9072,24.9072,1041.1086950686,0
+AAA.US,D,20210210,000000,24.8992,24.9122,24.8992,24.9122,709.48140802935,0
+AAA.US,D,20210211,000000,24.9172,24.9172,24.9072,24.9072,1318.4696987741,0
+AAA.US,D,20210212,000000,24.9072,24.9072,24.8972,24.8972,500.45572407736,0
+AAA.US,D,20210216,000000,24.9072,24.9072,24.8972,24.8972,337.65687407629,0
+AAA.US,D,20210217,000000,24.9072,24.9172,24.9072,24.9072,372.8294651259,0
+AAA.US,D,20210218,000000,24.9102,24.9172,24.9072,24.9072,242.18841265591,0
+AAA.US,D,20210219,000000,24.9072,24.9072,24.9072,24.9072,8.0394493827688,0
+AAA.US,D,20210222,000000,24.8673,24.8673,24.8673,24.8673,610.99815309043,0
+AAA.US,D,20210223,000000,24.8375,24.8575,24.8375,24.8475,511.50996697866,0
+AAA.US,D,20210224,000000,24.8575,24.8575,24.8465,24.8475,1621.9589129736,0
+AAA.US,D,20210225,000000,24.8475,24.8575,24.8475,24.8525,435.13519784236,0
+AAA.US,D,20210226,000000,24.8475,24.8505,24.8375,24.8475,1038.09390155,0
+AAA.US,D,20210301,000000,24.8475,24.8505,24.8385,24.8475,788.87097068419,0
+AAA.US,D,20210302,000000,24.8525,24.8525,24.8525,24.8525,239.17361913737,0
+AAA.US,D,20210303,000000,24.8713,24.8713,24.8673,24.8673,298.46455833529,0
+AAA.US,D,20210304,000000,24.8873,24.8873,24.8773,24.8823,592.9093919792,0
+AAA.US,D,20210305,000000,24.8972,24.8972,24.8773,24.8873,3765.4771046543,0
+AAA.US,D,20210308,000000,24.8972,24.8972,24.8623,24.8623,13090.233457493,0
+AAA.US,D,20210309,000000,24.8575,24.8673,24.8475,24.8673,12602.841838663,0
+AAA.US,D,20210310,000000,24.8873,24.8873,24.8723,24.8723,1961.6256493956,0
+AAA.US,D,20210311,000000,24.8873,24.8873,24.8773,24.8773,559.74666327528,0
+AAA.US,D,20210312,000000,24.8733,24.8773,24.8733,24.8773,659.23484938704,0
+AAA.US,D,20210315,000000,24.8873,24.8873,24.8873,24.8873,103.50791080315,0
+AAA.US,D,20210316,000000,24.8773,24.8773,24.8773,24.8773,89.438874383303,0
+AAA.US,D,20210317,000000,24.8873,24.8873,24.8873,24.8873,214.05033981622,0
+AAA.US,D,20210318,000000,24.8773,24.8873,24.8773,24.8873,243.19334382876,0
+AAA.US,D,20210319,000000,24.8873,24.8873,24.8873,24.8873,595.92418549774,0
+AAA.US,D,20210322,000000,24.8773,24.8773,24.8773,24.8773,189.93199166791,0
+AAA.US,D,20210323,000000,24.8673,24.8873,24.8575,24.8575,15134.263463062,0
+AAA.US,D,20210324,000000,24.8673,24.8673,24.8575,24.8575,524.57407222566,0
+AAA.US,D,20210325,000000,24.8575,24.8575,24.8575,24.8575,84.414218519072,0
+AAA.US,D,20210326,000000,24.8575,24.8575,24.8575,24.8575,8.0394493827688,0
+AAA.US,D,20210329,000000,24.8475,24.8475,24.8475,24.8475,502.46558642305,0
+AAA.US,D,20210330,000000,24.8475,24.8673,24.8475,24.8575,15616.630426028,0
+AAA.US,D,20210331,000000,24.8375,24.8375,24.8375,24.8375,41.20217808669,0
+AAA.US,D,20210401,000000,24.8375,24.8375,24.8375,24.8375,105.51777314884,0
+AAA.US,D,20210405,000000,24.8375,24.8375,24.8375,24.8375,65.320526234996,0
+AAA.US,D,20210406,000000,24.8475,24.8525,24.8475,24.8525,5276.8935886149,0
+AAA.US,D,20210407,000000,24.8575,24.8575,24.8475,24.8475,779.82659012857,0
+AAA.US,D,20210408,000000,24.8575,24.8575,24.8475,24.8475,181.89254228514,0
+AAA.US,D,20210409,000000,24.8575,24.8575,24.8475,24.8475,102.5029796303,0
+AAA.US,D,20210412,000000,24.8475,24.8475,24.8475,24.8475,7.0345182099227,0
+AAA.US,D,20210413,000000,24.8475,24.8475,24.8276,24.8375,4032.7887966314,0
+AAA.US,D,20210414,000000,24.8475,24.8475,24.8375,24.8375,195.96157870499,0
+AAA.US,D,20210415,000000,24.8375,24.8475,24.8375,24.8475,862.23094630195,0
+AAA.US,D,20210416,000000,24.8495,24.8575,24.8475,24.8475,2274.1592441507,0
+AAA.US,D,20210419,000000,24.8475,24.8475,24.8475,24.8475,78.384631481996,0
+AAA.US,D,20210420,000000,24.8515,24.8575,24.8375,24.8475,1298.3710753172,0
+AAA.US,D,20210421,000000,24.8395,24.8395,24.8375,24.8375,114.56215370446,0
+AAA.US,D,20210422,000000,24.8405,24.8475,24.8375,24.8375,201.99116574207,0
+AAA.US,D,20210423,000000,24.8405,24.8475,24.8405,24.8425,242.18841265591,0
+AAA.US,D,20210426,000000,24.8375,24.8375,24.8325,24.8325,189.93199166791,0
+AAA.US,D,20210427,000000,24.8325,24.8375,24.8325,24.8325,1427.0022654415,0
+AAA.US,D,20210428,000000,24.8276,24.9222,24.8176,24.8375,8278.6230019062,0
+AAA.US,D,20210429,000000,24.8475,24.8475,24.8375,24.8375,564.77131913951,0
+AAA.US,D,20210430,000000,24.8375,24.8375,24.8375,24.8375,60.295870370766,0
+AAA.US,D,20210503,000000,24.8026,24.8026,24.8026,24.8026,329.61742469352,0
+AAA.US,D,20210504,000000,24.8276,24.8276,24.8176,24.8176,2023.931382112,0
+AAA.US,D,20210505,000000,24.8056,24.8056,24.7679,24.7828,15352.33352757,0
+AAA.US,D,20210506,000000,24.7978,24.7978,24.7978,24.7978,107.52763549453,0
+AAA.US,D,20210507,000000,24.7878,24.7878,24.7878,24.7878,21.103554629768,0
+AAA.US,D,20210510,000000,24.8086,24.8086,24.8076,24.8076,122.60160308722,0
+AAA.US,D,20210511,000000,24.8176,24.8176,24.8076,24.8076,151.74460709976,0
+AAA.US,D,20210512,000000,24.8176,24.8176,24.7968,24.7978,1843.0437709997,0
+AAA.US,D,20210513,000000,24.8176,24.9967,24.8026,24.8026,331.62728703921,0
+AAA.US,D,20210514,000000,24.8176,24.8176,24.8026,24.8026,275.35114135983,0
+AAA.US,D,20210517,000000,24.8026,24.8026,24.8026,24.8026,44.216971605228,0
+AAA.US,D,20210518,000000,24.8176,24.8176,24.8026,24.8026,469.30285771913,0
+AAA.US,D,20210519,000000,24.8026,24.8176,24.7878,24.8026,7690.7382657912,0
+AAA.US,D,20210520,000000,24.7978,24.8126,24.7978,24.8126,1186.8237151312,0
+AAA.US,D,20210521,000000,24.8126,24.8126,24.8126,24.8126,100.49311728461,0
+AAA.US,D,20210524,000000,24.7988,24.8156,24.7082,24.8106,3388.627914837,0
+AAA.US,D,20210525,000000,24.7988,24.8176,24.7978,24.8176,9355.9092191972,0
+AAA.US,D,20210526,000000,24.8126,24.8126,24.8126,24.8126,34.167659876767,0
+AAA.US,D,20210527,000000,24.8276,24.8276,24.7978,24.8126,1407.9085731574,0
+AAA.US,D,20210528,000000,24.8126,24.8176,24.8026,24.8026,3449.9287163807,0
+AAA.US,D,20210601,000000,24.8176,24.8176,24.7878,24.8026,10522.634310871,0
+AAA.US,D,20210602,000000,24.8146,24.8146,24.8146,24.8146,105.51777314884,0
+AAA.US,D,20210603,000000,24.8126,24.8276,24.8126,24.8126,148.72981358122,0
+AAA.US,D,20210604,000000,24.8276,24.8276,24.8126,24.8126,239.17361913737,0
+AAA.US,D,20210607,000000,24.8126,24.8126,24.8126,24.8126,9.0443805556149,0
+AAA.US,D,20210608,000000,24.8126,24.8276,24.8126,24.8126,112.55229135876,0
+AAA.US,D,20210609,000000,24.8276,24.8276,24.8276,24.8276,16.078898765538,0
+AAA.US,D,20210610,000000,24.8375,24.8375,24.8226,24.8226,615.01787778181,0
+AAA.US,D,20210611,000000,24.8276,24.8276,24.8276,24.8276,24.118348148306,0
+AAA.US,D,20210614,000000,24.8236,24.8276,24.8236,24.8276,166.81857469245,0
+AAA.US,D,20210615,000000,24.8276,24.8276,24.8276,24.8276,7.0345182099227,0
+AAA.US,D,20210616,000000,24.8375,24.8375,24.8325,24.8325,133.65584598853,0
+AAA.US,D,20210617,000000,24.8375,24.8375,24.8325,24.8325,206.01089043345,0
+AAA.US,D,20210618,000000,24.8475,24.8575,24.8475,24.8575,601.95377253481,0
+AAA.US,D,20210621,000000,24.8475,24.8475,24.8375,24.8375,993.87692994479,0
+AAA.US,D,20210622,000000,24.8276,24.8475,24.8276,24.8425,2236.9767907554,0
+AAA.US,D,20210623,000000,24.8176,24.8575,24.8176,24.8226,1824.9550098885,0
+AAA.US,D,20210624,000000,24.8375,24.8375,24.8375,24.8375,70.345182099227,0
+AAA.US,D,20210625,000000,24.8445,24.8575,24.8325,24.8325,1240.0850672921,0
+AAA.US,D,20210628,000000,24.8575,24.8575,24.8276,24.8375,1411.9282978488,0
+AAA.US,D,20210629,000000,24.8575,24.8575,24.8375,24.8375,2799.7382475492,0
+AAA.US,D,20210630,000000,24.8575,24.8575,24.8276,24.8425,3143.4247086626,0
+AAA.US,D,20210701,000000,24.8126,24.8126,24.8126,24.8126,52.256420987997,0
+AAA.US,D,20210702,000000,24.7978,24.8176,24.7978,24.8176,496.43599938597,0
+AAA.US,D,20210706,000000,24.8226,24.8226,24.8226,24.8226,435.13519784236,0
+AAA.US,D,20210707,000000,24.8176,24.8226,24.8176,24.8226,115.5670848773,0
+AAA.US,D,20210708,000000,24.8226,24.8226,24.8226,24.8226,82.40435617338,0
+AAA.US,D,20210709,000000,24.8076,24.8226,24.8076,24.8226,615.01787778181,0
+AAA.US,D,20210712,000000,24.8226,24.8226,24.8226,24.8226,35.172591049613,0
+AAA.US,D,20210713,000000,24.8276,24.8276,24.8176,24.8176,2222.9077543356,0
+AAA.US,D,20210714,000000,24.8276,24.8276,24.8276,24.8276,355.74563518752,0
+AAA.US,D,20210715,000000,24.8276,24.8276,24.8276,24.8276,22.108485802614,0
+AAA.US,D,20210716,000000,24.8316,24.8316,24.8276,24.8276,1033.0692456858,0
+AAA.US,D,20210719,000000,24.8176,24.8375,24.8176,24.8325,3146.4395021811,0
+AAA.US,D,20210720,000000,24.8385,24.8385,24.8325,24.8325,1315.4549052555,0
+AAA.US,D,20210721,000000,24.8365,24.8365,24.8176,24.8325,1409.9184355031,0
+AAA.US,D,20210722,000000,24.8375,24.8375,24.8375,24.8375,2.0098623456922,0
+AAA.US,D,20210723,000000,24.8375,24.8375,24.8375,24.8375,14.069036419845,0
+AAA.US,D,20210726,000000,24.8375,24.8375,24.8375,24.8375,481.36203179328,0
+AAA.US,D,20210727,000000,24.8475,24.8475,24.8076,24.8375,1561.6630426028,0
+AAA.US,D,20210728,000000,24.8355,24.8375,24.8355,24.8375,947.65009599387,0
+AAA.US,D,20210729,000000,24.8375,24.8425,24.8375,24.8425,590.89952963351,0
+AAA.US,D,20210730,000000,24.8425,24.8425,24.8425,24.8425,175.86295524807,0
+AAA.US,D,20210802,000000,24.8176,24.8176,24.8176,24.8176,23.11341697546,0
+AAA.US,D,20210803,000000,24.8226,24.8226,24.8226,24.8226,105.51777314884,0
+AAA.US,D,20210804,000000,24.8226,24.8226,24.8076,24.8226,305.49907654521,0
+AAA.US,D,20210805,000000,24.8276,24.8276,24.8276,24.8276,53.261352160843,0
+AAA.US,D,20210806,000000,24.8176,24.8276,24.8176,24.8276,463.27327068205,0
+AAA.US,D,20210809,000000,24.8176,24.8276,24.8176,24.8276,1321.4844922926,0
+AAA.US,D,20210810,000000,24.8276,24.8276,24.8276,24.8276,365.79494691598,0
+AAA.US,D,20210811,000000,24.8325,24.8325,24.8325,24.8325,11.054242901307,0
+AAA.US,D,20210812,000000,24.8276,24.8286,24.8276,24.8276,332.63221821206,0
+AAA.US,D,20210813,000000,24.8276,24.8276,24.8276,24.8276,133.65584598853,0
+AAA.US,D,20210816,000000,24.8276,24.8325,24.8176,24.8325,1250.1343790205,0
+AAA.US,D,20210817,000000,24.8176,24.8325,24.8176,24.8325,654.21019352281,0
+AAA.US,D,20210818,000000,24.8335,24.8375,24.8335,24.8335,303.48921419952,0
+AAA.US,D,20210819,000000,24.8325,24.8325,24.8325,24.8325,71.350113272073,0
+AAA.US,D,20210820,000000,24.8276,24.8325,24.8276,24.8325,657.22498704135,0
+AAA.US,D,20210823,000000,24.8176,24.8325,24.8176,24.8325,223.09472037183,0
+AAA.US,D,20210824,000000,24.8475,24.8475,24.8325,24.8325,265.30182963137,0
+AAA.US,D,20210825,000000,24.8176,24.8325,24.8176,24.8325,513.51982932436,0
+AAA.US,D,20210826,000000,24.8475,24.8475,24.8325,24.8325,133.65584598853,0
+AAA.US,D,20210827,000000,24.8276,24.8325,24.8276,24.8325,100.49311728461,0
+AAA.US,D,20210830,000000,24.8375,24.8375,24.8375,24.8375,59.29093919792,0
+AAA.US,D,20210831,000000,24.8375,24.8425,24.8375,24.8425,757.71810432596,0
+AAA.US,D,20210901,000000,24.8286,24.8375,24.8286,24.8375,221.08485802614,0
+AAA.US,D,20210902,000000,24.8375,24.8475,24.8375,24.8375,226.10951389037,0
+AAA.US,D,20210903,000000,24.8276,24.8425,24.8276,24.8425,202.99609691491,0
+AAA.US,D,20210907,000000,24.8425,24.8425,24.8425,24.8425,48.236696296613,0
+AAA.US,D,20210908,000000,24.8425,24.8575,24.8425,24.8425,282.38565956975,0
+AAA.US,D,20210909,000000,24.8465,24.8465,24.8425,24.8425,127.62625895145,0
+AAA.US,D,20210910,000000,24.8375,24.8425,24.8375,24.8425,220.0799268533,0
+AAA.US,D,20210913,000000,24.8375,24.8425,24.8375,24.8425,1679.2399898258,0
+AAA.US,D,20210914,000000,24.8385,24.8475,24.8385,24.8475,178.87774876661,0
+AAA.US,D,20210915,000000,24.8425,24.8425,24.8425,24.8425,1.0049311728461,0
+AAA.US,D,20210916,000000,24.8425,24.8425,24.8425,24.8425,100.49311728461,0
+AAA.US,D,20210917,000000,24.8475,24.8475,24.8425,24.8425,125.61639660576,0
+AAA.US,D,20210920,000000,24.8435,24.8475,24.8425,24.8425,613.00801543612,0
+AAA.US,D,20210921,000000,24.8475,24.8475,24.8425,24.8425,105.51777314884,0
+AAA.US,D,20210922,000000,24.8475,24.8525,24.8475,24.8525,323.58783765644,0
+AAA.US,D,20210923,000000,24.8525,24.8525,24.8525,24.8525,431.11547315098,0
+AAA.US,D,20210924,000000,24.8525,24.8525,24.8525,24.8525,18.08876111123,0
+AAA.US,D,20210927,000000,24.8475,24.8575,24.8475,24.8475,810.9794564868,0
+AAA.US,D,20210928,000000,24.8485,24.8673,24.8485,24.8575,1236.0653426007,0
+AAA.US,D,20210929,000000,24.8623,24.8623,24.8623,24.8623,100.49311728461,0
+AAA.US,D,20210930,000000,24.8575,24.8575,24.8475,24.8475,370.81960278021,0
+AAA.US,D,20211001,000000,24.8375,24.8375,24.8375,24.8375,1017.9952780931,0
+AAA.US,D,20211004,000000,24.8475,24.8475,24.8276,24.8325,2958.5173728589,0
+AAA.US,D,20211005,000000,24.8375,24.8375,24.8276,24.8276,2356.5636003241,0
+AAA.US,D,20211006,000000,24.8276,24.8276,24.8276,24.8276,532.61352160843,0
+AAA.US,D,20211007,000000,24.8375,24.8375,24.8325,24.8325,1408.9135043302,0
+AAA.US,D,20211008,000000,24.8375,24.8375,24.8375,24.8375,3927.2710234826,0
+AAA.US,D,20211011,000000,24.8375,24.8375,24.8325,24.8325,725.56030679488,0
+AAA.US,D,20211012,000000,24.8405,24.8405,24.8375,24.8375,4837.7386660811,0
+AAA.US,D,20211013,000000,24.8475,24.8475,24.8375,24.8375,103.50791080315,0
+AAA.US,D,20211014,000000,24.8375,24.8375,24.8375,24.8375,37.182453395306,0
+AAA.US,D,20211015,000000,24.8475,24.8475,24.8375,24.8375,604.96856605335,0
+AAA.US,D,20211018,000000,24.8455,24.8475,24.8375,24.8375,667.27429876981,0
+AAA.US,D,20211019,000000,24.8375,24.8375,24.8375,24.8375,748.67372377034,0
+AAA.US,D,20211020,000000,24.8475,24.8475,24.8375,24.8375,114.56215370446,0
+AAA.US,D,20211021,000000,24.8375,24.8375,24.8375,24.8375,77.37970030915,0
+AAA.US,D,20211022,000000,24.8475,24.8475,24.8375,24.8375,1029.0495209944,0
+AAA.US,D,20211025,000000,24.8276,24.8375,24.8276,24.8375,121.59667191438,0
+AAA.US,D,20211026,000000,24.8475,24.8475,24.8475,24.8475,61.300801543612,0
+AAA.US,D,20211027,000000,24.8575,24.8575,24.8475,24.8475,636.12143241158,0
+AAA.US,D,20211028,000000,24.8375,24.8375,24.8375,24.8375,1113.4637395135,0
+AAA.US,D,20211029,000000,24.8276,24.8375,24.8276,24.8375,425.0858861139,0
+AAA.US,D,20211101,000000,24.8276,24.8276,24.8276,24.8276,100.49311728461,0
+AAA.US,D,20211102,000000,24.8226,24.8226,24.8226,24.8226,139.68543302561,0
+AAA.US,D,20211103,000000,24.8176,24.8276,24.8176,24.8276,680.33840401681,0
+AAA.US,D,20211104,000000,24.8276,24.8276,24.8276,24.8276,108.53256666738,0
+AAA.US,D,20211105,000000,24.8276,24.8723,24.8276,24.8723,1305.4055935271,0
+AAA.US,D,20211108,000000,24.8873,24.8873,24.8823,24.8823,172.84816172953,0
+AAA.US,D,20211109,000000,24.8873,24.8873,24.8575,24.8575,4287.0363833615,0
+AAA.US,D,20211110,000000,24.8873,24.8873,24.8753,24.8753,2923.3447818093,0
+AAA.US,D,20211111,000000,24.8873,24.8873,24.8873,24.8873,148.72981358122,0
+AAA.US,D,20211112,000000,24.8773,24.8972,24.8575,24.8575,2564.5843531032,0
+AAA.US,D,20211115,000000,24.8575,24.8773,24.8575,24.8773,495.43106821313,0
+AAA.US,D,20211116,000000,24.8972,24.8972,24.8773,24.8773,1071.2566302539,0
+AAA.US,D,20211117,000000,24.8972,24.8972,24.8873,24.8873,502.46558642305,0
+AAA.US,D,20211118,000000,24.8575,24.8763,24.8575,24.8763,211.03554629768,0
+AAA.US,D,20211119,000000,24.8773,24.8773,24.8623,24.8623,301.47935185383,0
+AAA.US,D,20211122,000000,24.8873,24.8972,24.8873,24.8873,538.64310864551,0
+AAA.US,D,20211123,000000,24.8773,24.8773,24.8575,24.8673,28028.53534185,0
+AAA.US,D,20211124,000000,24.8673,24.8773,24.8623,24.8623,498.44586173166,0
+AAA.US,D,20211126,000000,24.8763,24.8763,24.8623,24.8623,527.5888657442,0
+AAA.US,D,20211129,000000,24.8575,24.8723,24.8575,24.8723,897.40353735157,0
+AAA.US,D,20211130,000000,24.8773,24.8773,24.8773,24.8773,106.52270432169,0
+AAA.US,D,20211201,000000,24.8575,24.8773,24.8575,24.8575,3359.4849108245,0
+AAA.US,D,20211202,000000,24.8575,24.8773,24.8575,24.8575,988.85227408056,0
+AAA.US,D,20211203,000000,24.8575,24.8575,24.8575,24.8575,381.87384568152,0
+AAA.US,D,20211206,000000,24.8673,24.8673,24.8673,24.8673,228.11937623606,0
+AAA.US,D,20211207,000000,24.8575,24.8823,24.8575,24.8723,368.80974043452,0
+AAA.US,D,20211208,000000,24.8673,24.8773,24.8575,24.8575,2978.6159963158,0
+AAA.US,D,20211209,000000,24.8575,24.8873,24.8475,24.8623,76414.966383217,0
+AAA.US,D,20211210,000000,24.8575,24.8575,24.8375,24.8425,77026.969467481,0
+AAA.US,D,20211213,000000,24.8475,24.8475,24.8475,24.8475,63.310663889304,0
+AAA.US,D,20211214,000000,24.8575,24.8972,24.8575,24.8873,16860.735218011,0
+AAA.US,D,20211215,000000,24.8972,24.8972,24.8773,24.8773,356.75056636036,0
+AAA.US,D,20211216,000000,24.9172,24.9172,24.8972,24.9022,4349.3421160779,0
+AAA.US,D,20211217,000000,24.8923,24.8923,24.8923,24.8923,62.305732716458,0
+AAA.US,D,20211220,000000,24.8873,24.8873,24.8873,24.8873,42.207109259536,0
+AAA.US,D,20211221,000000,24.8972,24.8972,24.8972,24.8972,2.0098623456922,0
+AAA.US,D,20211222,000000,24.8873,24.8873,24.8723,24.8723,1330.5288728482,0
+AAA.US,D,20211223,000000,24.8673,24.8723,24.8673,24.8723,217.06513333476,0
+AAA.US,D,20211227,000000,24.8723,24.8723,24.8723,24.8723,33.162728703921,0
+AAA.US,D,20211228,000000,24.8773,24.8893,24.8773,24.8823,401.97246913844,0
+AAA.US,D,20211229,000000,24.8575,24.8673,24.8575,24.8673,436.14012901521,0
+AAA.US,D,20211230,000000,24.8673,24.8773,24.8673,24.8673,101.49804845746,0
+AAA.US,D,20211231,000000,24.8773,24.8773,24.8773,24.8773,5.0246558642305,0
+AAA.US,D,20220103,000000,24.8575,24.8575,24.8575,24.8575,1318.4696987741,0
+AAA.US,D,20220104,000000,24.8575,24.8575,24.8575,24.8575,3.0147935185383,0
+AAA.US,D,20220105,000000,24.8575,24.8575,24.8565,24.8575,12362.663288353,0
+AAA.US,D,20220106,000000,24.8575,24.8575,24.8525,24.8575,3194.6761984777,0
+AAA.US,D,20220107,000000,24.8475,24.8575,24.8475,24.8575,1570.7074231585,0
+AAA.US,D,20220110,000000,24.8525,24.8575,24.8485,24.8575,3661.9691938512,0
+AAA.US,D,20220111,000000,24.8475,24.8475,24.8475,24.8475,1580.7567348869,0
+AAA.US,D,20220112,000000,24.8475,24.8525,24.8475,24.8525,710.48633920219,0
+AAA.US,D,20220113,000000,24.8535,24.8575,24.8475,24.8575,2419.8742642134,0
+AAA.US,D,20220114,000000,24.8375,24.8425,24.8375,24.8425,1278.2724518602,0
+AAA.US,D,20220118,000000,24.8475,24.8475,24.8276,24.8375,1533.5249697631,0
+AAA.US,D,20220119,000000,24.8575,24.8575,24.8425,24.8425,130.64105246999,0
+AAA.US,D,20220120,000000,24.8565,24.8575,24.8475,24.8575,3040.9217290323,0
+AAA.US,D,20220121,000000,24.8575,24.8575,24.8425,24.8575,3955.4090963222,0
+AAA.US,D,20220124,000000,24.8425,24.8575,24.8276,24.8575,2837.9256321174,0
+AAA.US,D,20220125,000000,24.8575,24.8575,24.8425,24.8425,336.65194290344,0
+AAA.US,D,20220126,000000,24.8475,24.8595,24.8475,24.8475,4348.3371849051,0
+AAA.US,D,20220127,000000,24.8575,24.8673,24.8575,24.8673,4168.4545049656,0
+AAA.US,D,20220128,000000,24.8673,24.8673,24.8575,24.8673,5256.7949651579,0
+AAA.US,D,20220131,000000,24.8673,24.8673,24.8475,24.8673,2638.9492598939,0
+AAA.US,D,20220201,000000,24.8475,24.8575,24.8475,24.8575,831.07807994372,0
+AAA.US,D,20220202,000000,24.8575,24.8575,24.8575,24.8575,624.06225833743,0
+AAA.US,D,20220203,000000,24.8575,24.8575,24.8375,24.8575,909.46271142572,0
+AAA.US,D,20220204,000000,24.8525,24.8575,24.8475,24.8575,2895.2067089696,0
+AAA.US,D,20220207,000000,24.8575,24.8575,24.8575,24.8575,718.52578858496,0
+AAA.US,D,20220208,000000,24.8575,24.8575,24.8286,24.8575,3190.6564737864,0
+AAA.US,D,20220209,000000,24.8575,24.8575,24.8425,24.8575,1608.8948077266,0
+AAA.US,D,20220210,000000,24.8575,24.8623,24.8565,24.8623,704.45675216512,0
+AAA.US,D,20220211,000000,24.8525,24.8873,24.8375,24.8375,22167.776741812,0
+AAA.US,D,20220214,000000,24.8575,24.8575,24.8276,24.8575,1459.1600629725,0
+AAA.US,D,20220215,000000,24.8475,24.8475,24.8375,24.8375,1020.0051404388,0
+AAA.US,D,20220216,000000,24.8575,24.8575,24.8575,24.8575,531.60859043559,0
+AAA.US,D,20220217,000000,24.8575,24.8673,24.8575,24.8673,1703.3583379741,0
+AAA.US,D,20220218,000000,24.8623,24.8623,24.8623,24.8623,766.76248488157,0
+AAA.US,D,20220222,000000,24.8525,24.8575,24.8525,24.8575,2709.2944419931,0
+AAA.US,D,20220223,000000,24.8873,24.8873,24.8575,24.8623,271.33141666845,0
+AAA.US,D,20220224,000000,24.8575,24.8575,24.8475,24.8475,5504.0080336781,0
+AAA.US,D,20220225,000000,24.8475,24.8525,24.8475,24.8525,185.91226697653,0
+AAA.US,D,20220228,000000,24.7579,24.7579,24.7381,24.7479,597.93404784343,0
+AAA.US,D,20220301,000000,24.8546,24.8546,24.8525,24.8525,486.38668765751,0
+AAA.US,D,20220302,000000,24.7778,24.8575,24.7778,24.8276,6322.0220083748,0
+AAA.US,D,20220303,000000,24.8425,24.8425,24.8276,24.8276,1338.568322231,0
+AAA.US,D,20220304,000000,24.7968,24.7968,24.7479,24.7778,4096.0994605207,0
+AAA.US,D,20220307,000000,24.7579,24.7718,24.7579,24.7718,1310.4302493913,0
+AAA.US,D,20220308,000000,24.7778,24.8024,24.7778,24.8024,854.19149691918,0
+AAA.US,D,20220309,000000,24.7928,24.7928,24.7532,24.7532,720.53565093065,0
+AAA.US,D,20220310,000000,24.7778,24.7778,24.7679,24.7679,143.70515771699,0
+AAA.US,D,20220311,000000,24.7878,24.7878,24.7878,24.7878,30.147935185383,0
+AAA.US,D,20220314,000000,24.7778,24.8126,24.7545,24.7545,700.43702747373,0
+AAA.US,D,20220315,000000,24.7579,24.7679,24.7579,24.7679,1162.7053669829,0
+AAA.US,D,20220316,000000,24.7679,24.7778,24.753,24.753,1743.555584888,0
+AAA.US,D,20220317,000000,24.7381,24.7679,24.7381,24.7679,617.0277401275,0
+AAA.US,D,20220318,000000,24.7529,24.7579,24.7036,24.7579,2526.3969685351,0
+AAA.US,D,20220321,000000,24.7322,24.7429,24.7322,24.7429,129.63612129715,0
+AAA.US,D,20220322,000000,24.7181,24.7181,24.7181,24.7181,56.276145679382,0
+AAA.US,D,20220323,000000,24.7082,24.7082,24.6534,24.6534,685.36305988104,0
+AAA.US,D,20220324,000000,24.6634,24.6634,24.6634,24.6634,1.0049311728461,0
+AAA.US,D,20220325,000000,24.6784,24.6784,24.6634,24.6634,430.11054197813,0
+AAA.US,D,20220328,000000,24.6982,24.6982,24.6882,24.6882,1117.4834642049,0
+AAA.US,D,20220329,000000,24.6634,24.6634,24.6634,24.6634,62.305732716458,0
+AAA.US,D,20220330,000000,24.6982,24.6982,24.6982,24.6982,268.31662314991,0
+AAA.US,D,20220331,000000,24.7381,24.7381,24.7035,24.7035,101.49804845746,0
+AAA.US,D,20220401,000000,24.6485,24.6584,24.6485,24.6534,30091.659039703,0
+AAA.US,D,20220404,000000,24.7281,24.7281,24.6882,24.6882,1337.5633910582,0
+AAA.US,D,20220405,000000,24.7429,24.7429,24.7429,24.7429,4.0197246913844,0
+AAA.US,D,20220406,000000,24.7082,24.713,24.7082,24.713,212.04047747053,0
+AAA.US,D,20220407,000000,24.6982,24.7131,24.6784,24.7131,3704.1763031107,0
+AAA.US,D,20220408,000000,24.7331,24.7331,24.7331,24.7331,87.429012037611,0
+AAA.US,D,20220411,000000,24.7479,24.7479,24.7331,24.7331,124.61146543292,0
+AAA.US,D,20220412,000000,24.7679,24.7679,24.7331,24.7331,302.48428302668,0
+AAA.US,D,20220413,000000,24.7529,24.7529,24.7331,24.7331,338.66180524914,0
+AAA.US,D,20220414,000000,24.7434,24.7434,24.7381,24.7381,496.43599938597,0
+AAA.US,D,20220418,000000,24.7662,24.7878,24.7392,24.7462,908.45778025287,0
+AAA.US,D,20220419,000000,24.5987,24.7579,24.5987,24.7579,322.5829064836,0
+AAA.US,D,20220420,000000,24.7529,24.7529,24.7529,24.7529,156.76926296399,0
+AAA.US,D,20220421,000000,24.7331,24.7331,24.7331,24.7331,138.68050185276,0
+AAA.US,D,20220422,000000,24.7331,24.7331,24.7331,24.7331,495.43106821313,0
+AAA.US,D,20220425,000000,24.7082,24.7085,24.4793,24.4793,2338.4748392129,0
+AAA.US,D,20220426,000000,24.7233,24.7331,24.7233,24.7331,530.60365926274,0
+AAA.US,D,20220427,000000,24.6982,24.7082,24.6982,24.7082,907.45284908003,0
+AAA.US,D,20220428,000000,24.7343,24.7343,24.7231,24.7231,247.21306852014,0
+AAA.US,D,20220429,000000,24.7032,24.7032,24.7032,24.7032,18.08876111123,0
+AAA.US,D,20220502,000000,24.6385,24.6385,24.6385,24.6385,22.108485802614,0
+AAA.US,D,20220503,000000,24.5788,24.6087,24.5788,24.5788,613.00801543612,0
+AAA.US,D,20220504,000000,24.5996,24.6087,24.5788,24.6087,1112.4588083406,0
+AAA.US,D,20220505,000000,24.6087,24.6087,24.6087,24.6087,23.11341697546,0
+AAA.US,D,20220506,000000,24.5887,24.5887,24.5887,24.5887,4.0197246913844,0
+AAA.US,D,20220509,000000,24.5588,24.5588,24.5588,24.5588,237.16375679168,0
+AAA.US,D,20220510,000000,24.549,24.5638,24.549,24.5638,100.49311728461,0
+AAA.US,D,20220511,000000,24.554,24.554,24.554,24.554,51.251489815151,0
+AAA.US,D,20220512,000000,24.5091,24.5191,24.5091,24.5191,100.49311728461,0
+AAA.US,D,20220513,000000,24.4793,24.5191,24.4793,24.5191,733.59975617765,0
+AAA.US,D,20220516,000000,24.4991,24.4991,24.4296,24.4296,19265.535514632,0
+AAA.US,D,20220517,000000,24.4346,24.4346,24.4346,24.4346,3.0147935185383,0
+AAA.US,D,20220518,000000,24.34,24.34,24.33,24.33,494.42613704028,0
+AAA.US,D,20220519,000000,24.32,24.3599,24.32,24.3599,11694.38405841,0
+AAA.US,D,20220520,000000,24.32,24.3599,24.3102,24.3599,3317.277801565,0
+AAA.US,D,20220523,000000,24.34,24.3897,24.34,24.3897,610.99815309043,0
+AAA.US,D,20220524,000000,24.335,24.335,24.335,24.335,12.059174074153,0
+AAA.US,D,20220525,000000,24.3599,24.3599,24.335,24.335,200.98623456922,0
+AAA.US,D,20220526,000000,24.335,24.335,24.335,24.335,19.093692284076,0
+AAA.US,D,20220527,000000,24.345,24.345,24.345,24.345,22.108485802614,0
+AAA.US,D,20220531,000000,24.345,24.345,24.345,24.345,3.0147935185383,0
+AAA.US,D,20220601,000000,24.345,24.345,24.345,24.345,51.1676942067,0
+AAA.US,D,20220602,000000,24.325,24.325,24.325,24.325,25.0822030425,0
+AAA.US,D,20220603,000000,24.3549,24.3549,24.3549,24.3549,21.0690505557,0
+AAA.US,D,20220606,000000,24.34,24.3898,24.34,24.3898,227.7464036259,0
+AAA.US,D,20220607,000000,24.35,24.3798,24.35,24.3798,401.31524868,0
+AAA.US,D,20220608,000000,24.4496,24.4496,24.4496,24.4496,241.7924373297,0
+AAA.US,D,20220609,000000,24.4297,24.4297,24.4297,24.4297,11.0361693387,0
+AAA.US,D,20220610,000000,24.4297,24.4297,24.4297,24.4297,10.032881217,0
+AAA.US,D,20220613,000000,24.4396,24.4396,24.4396,24.4396,28.0920674076,0
+AAA.US,D,20220614,000000,24.4396,24.4396,24.4396,24.4396,74.2433210058,0
+AAA.US,D,20220615,000000,24.3499,24.3699,24.3499,24.3699,113.3715577521,0
+AAA.US,D,20220616,000000,24.3798,24.3798,24.3798,24.3798,2.0065762434,0
+AAA.US,D,20220617,000000,24.3699,24.3699,24.35,24.3699,200.65762434,0
+AAA.US,D,20220621,000000,24.3599,24.3599,24.3599,24.3599,9.0295930953,0
+AAA.US,D,20220622,000000,24.335,24.335,24.2004,24.335,638.0912454012,0
+AAA.US,D,20220623,000000,24.315,24.315,24.3101,24.3101,366.2001644205,0
+AAA.US,D,20220624,000000,24.2851,24.2851,24.2851,24.2851,6.0197287302,0
+AAA.US,D,20220627,000000,24.3001,24.3001,24.2851,24.2851,541.775585718,0
+AAA.US,D,20220628,000000,24.3101,24.3101,24.2802,24.3051,9130.9251955917,0
+AAA.US,D,20220629,000000,24.3001,24.32,24.3001,24.3001,619.0287710889,0
+AAA.US,D,20220630,000000,24.2503,24.2503,24.1107,24.2204,550.8051788133,0
+AAA.US,D,20220701,000000,24.2104,24.2204,24.2104,24.2204,104.3419646568,0
+AAA.US,D,20220705,000000,24.2552,24.2552,24.2552,24.2552,5.0164406085,0
+AAA.US,D,20220706,000000,24.1307,24.1755,24.1207,24.1207,607.9926017502,0
+AAA.US,D,20220707,000000,24.1606,24.1755,24.1606,24.1755,117.3847102389,0
+AAA.US,D,20220708,000000,24.1954,24.1954,24.1954,24.1954,115.3781339955,0
+AAA.US,D,20220711,000000,24.2154,24.2154,24.2154,24.2154,1.0032881217,0
+AAA.US,D,20220712,000000,24.2153,24.2153,24.2153,24.2153,24.0789149208,0
+AAA.US,D,20220713,000000,24.2154,24.2154,24.2154,24.2154,1.0032881217,0
+AAA.US,D,20220714,000000,24.1855,24.1855,24.1855,24.1855,5.0164406085,0
+AAA.US,D,20220715,000000,24.1855,24.1855,24.1855,24.1855,2.0065762434,0
+AAA.US,D,20220718,000000,24.2054,24.2054,24.2054,24.2054,2.0065762434,0
+AAA.US,D,20220719,000000,24.1905,24.1905,24.1705,24.1905,59797.978629563,0
+AAA.US,D,20220720,000000,24.1805,24.1805,24.1705,24.1705,15052.331689865,0
+AAA.US,D,20220721,000000,24.1805,24.1805,24.1655,24.1655,14548.681052772,0
+AAA.US,D,20220722,000000,24.1406,24.1406,24.1406,24.1406,2.0065762434,0
+AAA.US,D,20220725,000000,24.2204,24.2204,24.1606,24.1805,11333.142622723,0
+AAA.US,D,20220726,000000,24.1805,24.1805,24.1805,24.1805,2.0065762434,0
+AAA.US,D,20220727,000000,24.1606,24.1606,24.1606,24.1606,101.3321002917,0
+AAA.US,D,20220728,000000,24.2403,24.2403,24.2104,24.2104,150.493218255,0
+AAA.US,D,20220729,000000,24.2204,24.2204,24.2204,24.2204,20.065762434,0
+AAA.US,D,20220801,000000,24.1705,24.1705,24.1705,24.1705,1.0032881217,0
+AAA.US,D,20220802,000000,24.2104,24.2104,24.1805,24.1805,121.3978627257,0
+AAA.US,D,20220803,000000,24.1905,24.1905,24.1905,24.1905,1.0032881217,0
+AAA.US,D,20220804,000000,24.1905,24.1905,24.1905,24.1905,24.0789149208,0
+AAA.US,D,20220805,000000,24.2004,24.2004,24.2004,24.2004,206.6773530702,0
+AAA.US,D,20220808,000000,24.2652,24.2652,24.2652,24.2652,102.3353884134,0
+AAA.US,D,20220809,000000,24.2503,24.2503,24.2503,24.2503,4.0131524868,0
+AAA.US,D,20220810,000000,24.2503,24.2503,24.2503,24.2503,1.0032881217,0
+AAA.US,D,20220811,000000,24.2316,24.2786,24.2316,24.2552,854.8014796884,0
+AAA.US,D,20220812,000000,24.2802,24.2802,24.2802,24.2802,12.0394574604,0
+AAA.US,D,20220815,000000,24.2802,24.2802,24.2802,24.2802,7.0230168519,0
+AAA.US,D,20220816,000000,24.2803,24.3101,24.2803,24.3101,165.5425400805,0
+AAA.US,D,20220817,000000,24.3101,24.3101,24.3101,24.3101,3.0098643651,0
+AAA.US,D,20220818,000000,24.33,24.33,24.33,24.33,2.0065762434,0
+AAA.US,D,20220819,000000,24.33,24.33,24.33,24.33,6.0197287302,0
+AAA.US,D,20220822,000000,24.3699,24.3699,24.34,24.34,828.7159885242,0
+AAA.US,D,20220823,000000,24.3797,24.3798,24.3499,24.3499,446.4632141565,0
+AAA.US,D,20220824,000000,24.3499,24.3499,24.3499,24.3499,1.0032881217,0
+AAA.US,D,20220825,000000,24.3499,24.3499,24.3499,24.3499,21.0690505557,0
+AAA.US,D,20220826,000000,24.33,24.3499,24.33,24.3499,206.6773530702,0
+AAA.US,D,20220829,000000,24.335,24.3499,24.335,24.3499,332.0883682827,0
+AAA.US,D,20220830,000000,24.3499,24.3499,24.3499,24.3499,1.0032881217,0
+AAA.US,D,20220831,000000,24.33,24.33,24.33,24.33,1.0032881217,0
+AAA.US,D,20220901,000000,24.36,24.36,24.34,24.34,110,0
+AAA.US,D,20220902,000000,24.41,24.41,24.365,24.365,465,0
+AAA.US,D,20220906,000000,24.32,24.32,24.32,24.32,55,0
+AAA.US,D,20220907,000000,24.32,24.32,24.32,24.32,15,0
+AAA.US,D,20220908,000000,24.33,24.33,24.33,24.33,2,0
+AAA.US,D,20220909,000000,24.33,24.33,24.33,24.33,3,0
+AAA.US,D,20220912,000000,24.31,24.31,24.31,24.31,84,0
+AAA.US,D,20220913,000000,24.41,24.41,24.33,24.33,34,0
+AAA.US,D,20220914,000000,24.31,24.31,24.31,24.31,41,0
+AAA.US,D,20220915,000000,24.31,24.31,24.31,24.31,81,0
+AAA.US,D,20220916,000000,24.28,24.28,24.28,24.28,111,0
+AAA.US,D,20220919,000000,24.28,24.28,24.28,24.28,2,0
+AAA.US,D,20220920,000000,24.26,24.26,24.26,24.26,107,0
+AAA.US,D,20220921,000000,24.26,24.26,24.26,24.26,22,0
+AAA.US,D,20220922,000000,24.27,24.27,24.27,24.27,45,0
+AAA.US,D,20220923,000000,24.2743,24.2743,24.26,24.26,340,0
+AAA.US,D,20220926,000000,24.25,24.25,24.25,24.25,86,0
+AAA.US,D,20220927,000000,24.26,24.26,24.26,24.26,2,0
+AAA.US,D,20220928,000000,24.22,24.22,24.22,24.22,95,0
+AAA.US,D,20220929,000000,24.1808,24.21,24.1808,24.21,429,0
+AAA.US,D,20220930,000000,24.205,24.205,24.205,24.205,112,0
+AAA.US,D,20221003,000000,24.075,24.075,24.075,24.075,9,0
+AAA.US,D,20221004,000000,24.1086,24.1086,24.08,24.08,218,0
+AAA.US,D,20221005,000000,24.1,24.1,24.1,24.1,20,0
+AAA.US,D,20221006,000000,24.11,24.11,24.11,24.11,14,0
+AAA.US,D,20221007,000000,24.0813,24.11,24.0813,24.11,312,0
+AAA.US,D,20221010,000000,24.155,24.155,24.155,24.155,8,0
+AAA.US,D,20221011,000000,24.16,24.27,24.13,24.13,13485,0
+AAA.US,D,20221012,000000,24.1,24.1112,24.1,24.11,3343,0
+AAA.US,D,20221013,000000,24.07,24.095,24.04,24.095,7565,0
+AAA.US,D,20221014,000000,24.03,24.04,24.03,24.04,1223,0
+AAA.US,D,20221017,000000,24.09,24.09,24.05,24.07,201,0
+AAA.US,D,20221018,000000,24.12,24.12,24.12,24.12,211,0
+AAA.US,D,20221019,000000,24.13,24.13,24.13,24.13,201,0
+AAA.US,D,20221020,000000,24.11,24.13,24.1,24.13,251,0
+AAA.US,D,20221021,000000,24.16,24.16,24.16,24.16,30,0
+AAA.US,D,20221024,000000,24.17,24.17,24.17,24.17,88,0
+AAA.US,D,20221025,000000,24.19,24.19,24.19,24.19,93,0
+AAA.US,D,20221026,000000,24.2,24.2,24.2,24.2,88,0
+AAA.US,D,20221027,000000,24.205,24.205,24.205,24.205,3,0
+AAA.US,D,20221028,000000,24.18,24.18,24.18,24.18,4,0
+AAA.US,D,20221031,000000,24.185,24.185,24.185,24.185,16,0
+AAA.US,D,20221101,000000,24.105,24.105,24.105,24.105,2,0
+AAA.US,D,20221102,000000,24.11,24.11,24.0803,24.11,420,0
+AAA.US,D,20221103,000000,24.11,24.11,24.11,24.11,25,0
+AAA.US,D,20221104,000000,24.11,24.11,24.11,24.11,17,0
+AAA.US,D,20221107,000000,24.105,24.105,24.105,24.105,122,0
+AAA.US,D,20221108,000000,24.125,24.125,24.125,24.125,20,0
+AAA.US,D,20221109,000000,24.12,24.12,24.12,24.12,87,0
+AAA.US,D,20221110,000000,24.145,24.145,24.145,24.145,22,0
+AAA.US,D,20221111,000000,24.19,24.19,24.165,24.165,611,0
+AAA.US,D,20221114,000000,24.19,24.19,24.15,24.155,13605,0
+AAA.US,D,20221115,000000,24.22,24.22,24.2,24.22,1935,0
+AAA.US,D,20221116,000000,24.25,24.25,24.25,24.25,18,0
+AAA.US,D,20221117,000000,24.23,24.23,24.23,24.23,274,0
+AAA.US,D,20221118,000000,24.26,24.26,24.26,24.26,1,0
+AAA.US,D,20221121,000000,24.3,24.3,24.3,24.3,71,0
+AAA.US,D,20221122,000000,24.33,24.33,24.31,24.31,500,0
+AAA.US,D,20221123,000000,24.29,24.32,24.29,24.32,163,0
+AAA.US,D,20221125,000000,24.34,24.34,24.34,24.34,109,0
+AAA.US,D,20221128,000000,24.36,24.36,24.36,24.36,4,0
+AAA.US,D,20221129,000000,24.37,24.37,24.37,24.37,1,0
+AAA.US,D,20221130,000000,24.38,24.38,24.38,24.38,1,0
+AAA.US,D,20221201,000000,24.285,24.285,24.285,24.285,1,0
+AAA.US,D,20221202,000000,24.3199,24.3199,24.29,24.29,386,0
+AAA.US,D,20221205,000000,24.29,24.29,24.29,24.29,8,0
+AAA.US,D,20221206,000000,24.305,24.305,24.305,24.305,3,0
+AAA.US,D,20221207,000000,24.31,24.31,24.31,24.31,23,0
+AAA.US,D,20221208,000000,24.335,24.335,24.335,24.335,90,0
+AAA.US,D,20221209,000000,24.33,24.33,24.33,24.33,88,0
+AAA.US,D,20221212,000000,24.33,24.33,24.33,24.33,37,0
+AAA.US,D,20221213,000000,24.34,24.34,24.34,24.34,1,0
+AAA.US,D,20221214,000000,24.355,24.37,24.33,24.37,1571,0
+AAA.US,D,20221215,000000,24.38,24.38,24.38,24.38,9,0
+AAA.US,D,20221216,000000,24.41,24.41,24.41,24.41,6,0
+AAA.US,D,20221219,000000,24.4399,24.4399,24.41,24.41,502,0
+AAA.US,D,20221220,000000,24.42,24.42,24.42,24.42,2,0
+AAA.US,D,20221221,000000,24.42,24.42,24.36,24.38,7987,0
+AAA.US,D,20221222,000000,24.39,24.39,24.39,24.39,5,0
+AAA.US,D,20221223,000000,24.4,24.43,24.4,24.43,772,0
+AAA.US,D,20221227,000000,24.425,24.425,24.425,24.425,86,0
+AAA.US,D,20221228,000000,24.469,24.47,24.44,24.44,1077,0
+AAA.US,D,20221229,000000,24.37,24.37,24.365,24.365,105,0
+AAA.US,D,20221230,000000,24.38,24.38,24.37,24.37,307,0
+AAA.US,D,20230103,000000,24.365,24.365,24.365,24.365,12,0
+AAA.US,D,20230104,000000,24.37,24.37,24.37,24.37,19,0
+AAA.US,D,20230105,000000,24.38,24.38,24.38,24.38,5,0
+AAA.US,D,20230106,000000,24.39,24.39,24.39,24.39,1,0
+AAA.US,D,20230109,000000,24.375,24.375,24.375,24.375,2,0
+AAA.US,D,20230110,000000,24.383,24.43,24.3815,24.4,4192,0
+AAA.US,D,20230111,000000,24.395,24.395,24.395,24.395,112,0
+AAA.US,D,20230112,000000,24.42,24.44,24.4199,24.42,989,0
+AAA.US,D,20230113,000000,24.49,24.49,24.49,24.49,220,0
+AAA.US,D,20230117,000000,24.43,24.46,24.43,24.46,109,0
+AAA.US,D,20230118,000000,24.4775,24.49,24.4501,24.47,2641,0
+AAA.US,D,20230119,000000,24.505,24.505,24.505,24.505,88,0
+AAA.US,D,20230120,000000,24.52,24.52,24.51,24.51,117,0
+AAA.US,D,20230123,000000,24.515,24.515,24.515,24.515,101,0
+AAA.US,D,20230124,000000,24.51,24.51,24.51,24.51,100,0
+AAA.US,D,20230125,000000,24.5399,24.54,24.53,24.53,311,0
+AAA.US,D,20230126,000000,24.53,24.53,24.53,24.53,16,0
+AAA.US,D,20230127,000000,24.5879,24.5879,24.56,24.56,100,0
+AAA.US,D,20230130,000000,24.6,24.6,24.6,24.6,149,0
+AAA.US,D,20230131,000000,24.61,24.61,24.61,24.61,112,0
+AAA.US,D,20230201,000000,24.515,24.515,24.515,24.515,50,0
+AAA.US,D,20230202,000000,24.53,24.53,24.505,24.515,1830,0
+AAA.US,D,20230203,000000,24.54,24.54,24.5132,24.5132,265,0
+AAA.US,D,20230206,000000,24.525,24.525,24.525,24.525,105,0
+AAA.US,D,20230207,000000,24.57,24.57,24.57,24.57,93,0
+AAA.US,D,20230208,000000,24.615,24.615,24.615,24.615,2,0
+AAA.US,D,20230209,000000,24.6,24.62,24.6,24.62,583,0
+AAA.US,D,20230210,000000,24.61,24.63,24.6,24.61,555,0
+AAA.US,D,20230213,000000,24.61,24.615,24.61,24.615,241,0
+AAA.US,D,20230214,000000,24.61,24.65,24.61,24.65,105,0
+AAA.US,D,20230215,000000,24.69,24.69,24.64,24.66,4716,0
+AAA.US,D,20230216,000000,24.685,24.685,24.685,24.685,72,0
+AAA.US,D,20230217,000000,24.69,24.69,24.69,24.69,114,0
+AAA.US,D,20230221,000000,24.68,24.68,24.68,24.68,17,0
+AAA.US,D,20230222,000000,24.729,24.729,24.715,24.715,100,0
+AAA.US,D,20230223,000000,24.7,24.7,24.7,24.7,24,0
+AAA.US,D,20230224,000000,24.69,24.69,24.69,24.69,37,0
+AAA.US,D,20230227,000000,24.63,24.63,24.63,24.63,12,0
+AAA.US,D,20230228,000000,24.62,24.62,24.62,24.62,9,0
+AAA.US,D,20230301,000000,24.52,24.52,24.52,24.52,125,0
+AAA.US,D,20230302,000000,24.54,24.54,24.54,24.54,432,0
+AAA.US,D,20230303,000000,24.53,24.555,24.53,24.555,221,0
+AAA.US,D,20230306,000000,24.54,24.54,24.485,24.485,211,0
+AAA.US,D,20230307,000000,24.59,24.59,24.54,24.54,314,0
+AAA.US,D,20230308,000000,24.56,24.6,24.56,24.59,322,0
+AAA.US,D,20230309,000000,24.56,24.59,24.56,24.59,107,0
+AAA.US,D,20230310,000000,24.5601,24.5801,24.54,24.58,1478,0
+AAA.US,D,20230313,000000,24.57,24.57,24.57,24.57,111,0
+AAA.US,D,20230314,000000,24.55,24.55,24.55,24.55,197,0
+AAA.US,D,20230315,000000,24.5006,24.54,24.5006,24.54,1408,0
+AAA.US,D,20230316,000000,24.53,24.53,24.53,24.53,17,0
+AAA.US,D,20230317,000000,24.49,24.49,24.49,24.49,124,0
+AAA.US,D,20230320,000000,24.41,24.455,24.375,24.455,834,0
+AAA.US,D,20230321,000000,24.44,24.44,24.44,24.44,32,0
+AAA.US,D,20230322,000000,24.46,24.46,24.46,24.46,706,0
+AAA.US,D,20230323,000000,24.465,24.465,24.465,24.465,65,0
+AAA.US,D,20230324,000000,24.475,24.475,24.475,24.475,4,0
+AAA.US,D,20230327,000000,24.525,24.525,24.525,24.525,3,0
+AAA.US,D,20230328,000000,24.535,24.535,24.535,24.535,4,0
+AAA.US,D,20230329,000000,24.535,24.535,24.535,24.535,88,0
+AAA.US,D,20230330,000000,24.52,24.54,24.52,24.54,141,0
+AAA.US,D,20230331,000000,24.465,24.465,24.465,24.465,2,0
+AAA.US,D,20230403,000000,24.38,24.42,24.38,24.42,805,0
+AAA.US,D,20230404,000000,24.46,24.46,24.46,24.46,98,0
+AAA.US,D,20230405,000000,24.45,24.45,24.45,24.45,60,0
+AAA.US,D,20230406,000000,24.47,24.5,24.462,24.49,4515,0
+AAA.US,D,20230410,000000,24.47,24.47,24.47,24.47,20,0
+AAA.US,D,20230411,000000,24.5299,24.53,24.485,24.485,411,0
+AAA.US,D,20230412,000000,24.505,24.505,24.505,24.505,4,0
+AAA.US,D,20230413,000000,24.515,24.515,24.515,24.515,62,0
+AAA.US,D,20230414,000000,24.52,24.52,24.52,24.52,2,0
+AAA.US,D,20230417,000000,24.52,24.52,24.52,24.52,103,0
+AAA.US,D,20230418,000000,24.535,24.535,24.535,24.535,25,0
+AAA.US,D,20230419,000000,24.55,24.56,24.55,24.56,112,0
+AAA.US,D,20230420,000000,24.545,24.545,24.545,24.545,90,0
+AAA.US,D,20230421,000000,24.565,24.565,24.565,24.565,26,0
+AAA.US,D,20230424,000000,24.59,24.59,24.55,24.55,546,0
+AAA.US,D,20230425,000000,24.61,24.61,24.576,24.61,2803,0
+AAA.US,D,20230426,000000,24.65,24.65,24.58,24.615,1602,0
+AAA.US,D,20230427,000000,24.6069,24.615,24.6069,24.615,105,0
+AAA.US,D,20230428,000000,24.59,24.615,24.59,24.615,344,0
+AAA.US,D,20230501,000000,24.55,24.55,24.515,24.515,127,0
+AAA.US,D,20230502,000000,24.49,24.52,24.49,24.52,1807,0
+AAA.US,D,20230503,000000,24.52,24.57,24.52,24.53,442,0
+AAA.US,D,20230504,000000,24.53,24.53,24.53,24.53,93,0
+AAA.US,D,20230505,000000,24.58,24.58,24.545,24.545,113,0
+AAA.US,D,20230508,000000,24.5784,24.5784,24.545,24.545,505,0
+AAA.US,D,20230509,000000,24.55,24.55,24.55,24.55,84,0
+AAA.US,D,20230510,000000,24.54,24.54,24.54,24.54,154,0
+AAA.US,D,20230511,000000,24.545,24.545,24.545,24.545,87,0
+AAA.US,D,20230512,000000,24.5899,24.5899,24.55,24.55,1480,0
+AAA.US,D,20230515,000000,24.55,24.55,24.55,24.55,845,0
+AAA.US,D,20230516,000000,24.59,24.59,24.59,24.59,111,0
+AAA.US,D,20230517,000000,24.56,24.56,24.56,24.56,133,0
+AAA.US,D,20230518,000000,24.56,24.56,24.56,24.56,9,0
+AAA.US,D,20230519,000000,24.565,24.565,24.565,24.565,62,0
+AAA.US,D,20230522,000000,24.565,24.565,24.565,24.565,82,0
+AAA.US,D,20230523,000000,24.57,24.57,24.57,24.57,3,0
+AAA.US,D,20230524,000000,24.56,24.56,24.56,24.56,242,0
+AAA.US,D,20230525,000000,24.5855,24.5855,24.565,24.565,525,0
+AAA.US,D,20230526,000000,24.575,24.575,24.575,24.575,10,0
+AAA.US,D,20230530,000000,24.56,24.575,24.56,24.575,162,0
+AAA.US,D,20230531,000000,24.6,24.6,24.5601,24.58,471,0
+AAA.US,D,20230601,000000,24.441,24.51,24.441,24.48,1723,0
+AAA.US,D,20230602,000000,24.46,24.49,24.46,24.49,147,0
+AAA.US,D,20230605,000000,24.48,24.48,24.48,24.48,209,0
+AAA.US,D,20230606,000000,24.46,24.5293,24.46,24.495,4161,0
+AAA.US,D,20230607,000000,24.5,24.5,24.5,24.5,135,0
+AAA.US,D,20230608,000000,24.5485,24.5485,24.505,24.505,1255,0
+AAA.US,D,20230609,000000,24.53,24.53,24.53,24.53,51,0
+AAA.US,D,20230612,000000,24.57,24.57,24.535,24.535,436,0
+AAA.US,D,20230613,000000,24.5999,24.5999,24.565,24.565,870,0
+AAA.US,D,20230614,000000,24.5999,24.6,24.575,24.595,2502,0
+AAA.US,D,20230615,000000,24.6,24.6,24.56,24.6,589,0
+AAA.US,D,20230616,000000,24.57,24.605,24.57,24.605,1029,0
+AAA.US,D,20230620,000000,24.64,24.64,24.61,24.61,879,0
+AAA.US,D,20230621,000000,24.65,24.65,24.62,24.62,115,0
+AAA.US,D,20230622,000000,24.6699,24.6699,24.625,24.625,191,0
+AAA.US,D,20230623,000000,24.66,24.66,24.635,24.635,363,0
+AAA.US,D,20230626,000000,24.645,24.645,24.645,24.645,81,0
+AAA.US,D,20230627,000000,24.66,24.66,24.66,24.66,108,0
+AAA.US,D,20230628,000000,24.631,24.67,24.631,24.67,160,0
+AAA.US,D,20230629,000000,24.66,24.66,24.66,24.66,50,0
+AAA.US,D,20230630,000000,24.66,24.69,24.66,24.66,505,0
+AAA.US,D,20230703,000000,24.57,24.57,24.54,24.54,181,0
+AAA.US,D,20230705,000000,24.599,24.599,24.56,24.56,441,0
+AAA.US,D,20230706,000000,24.61,24.61,24.55,24.58,408,0
+AAA.US,D,20230707,000000,24.5847,24.5847,24.5847,24.5847,126,0
+AAA.US,D,20230710,000000,24.82,24.82,24.6197,24.6197,1400,0
+AAA.US,D,20230711,000000,24.6476,24.6476,24.61,24.61,285,0
+AAA.US,D,20230712,000000,24.626,24.626,24.61,24.61,1024,0
+AAA.US,D,20230713,000000,24.59,24.6599,24.59,24.62,1224,0
+AAA.US,D,20230714,000000,24.605,24.65,24.605,24.62,824,0
+AAA.US,D,20230717,000000,24.66,24.66,24.66,24.66,277,0
+AAA.US,D,20230718,000000,24.64,24.64,24.64,24.64,138,0
+AAA.US,D,20230719,000000,24.645,24.645,24.645,24.645,158,0
+AAA.US,D,20230720,000000,24.67,24.67,24.67,24.67,253,0
+AAA.US,D,20230721,000000,24.69,24.715,24.68,24.715,6821,0
+AAA.US,D,20230724,000000,24.71,24.73,24.71,24.73,106,0
+AAA.US,D,20230725,000000,24.72,24.73,24.72,24.73,106,0
+AAA.US,D,20230726,000000,24.74,24.74,24.74,24.74,66,0
+AAA.US,D,20230727,000000,24.745,24.745,24.745,24.745,4,0
+AAA.US,D,20230728,000000,24.7497,24.775,24.7497,24.775,931,0
+AAA.US,D,20230731,000000,24.75,25.09,24.75,24.78,7806,0
+AAA.US,D,20230801,000000,24.5905,24.67,24.5905,24.65,326,0
+AAA.US,D,20230802,000000,24.63,24.6888,24.63,24.66,3930,0
+AAA.US,D,20230803,000000,24.64,24.7,24.64,24.67,10145,0
+AAA.US,D,20230804,000000,24.6976,24.7,24.67,24.67,682,0
+AAA.US,D,20230807,000000,24.82,24.83,24.71,24.75,617,0
+AAA.US,D,20230808,000000,24.73,24.73,24.7,24.73,2283,0
+AAA.US,D,20230809,000000,24.739,24.77,24.71,24.77,2325,0
+AAA.US,D,20230810,000000,24.79,24.79,24.775,24.775,1196,0
+AAA.US,D,20230811,000000,24.75,24.78,24.75,24.78,211,0
+AAA.US,D,20230814,000000,24.8,24.8,24.71,24.77,2296,0
+AAA.US,D,20230815,000000,24.77,24.83,24.77,24.827,8063,0
+AAA.US,D,20230816,000000,24.77,24.821,24.678,24.8,3824,0
+AAA.US,D,20230817,000000,24.83,24.84,24.81,24.81,4820,0
+AAA.US,D,20230818,000000,24.83,24.845,24.725,24.845,4012,0
+AAA.US,D,20230821,000000,24.83,24.83,24.74,24.79,1748,0
+AAA.US,D,20230822,000000,24.8,24.85,24.8,24.83,1879,0
+AAA.US,D,20230823,000000,24.86,24.87,24.86,24.86,3141,0
+AAA.US,D,20230824,000000,24.86,24.87,24.84,24.84,2511,0
+AAA.US,D,20230825,000000,24.81,24.861,24.81,24.81,1214,0
+AAA.US,D,20230828,000000,24.82,24.88,24.82,24.85,2210,0
+AAA.US,D,20230829,000000,24.83,24.86,24.83,24.85,2003,0
+AAA.US,D,20230830,000000,24.84,24.87,24.84,24.87,316,0
+AAA.US,D,20230831,000000,24.7585,24.7585,24.73,24.73,806,0
+AAA.US,D,20230901,000000,24.71,24.7576,24.71,24.71,799,0
+AAA.US,D,20230905,000000,24.7,24.7625,24.6904,24.74,820,0
+AAA.US,D,20230906,000000,24.73,24.75,24.73,24.75,386,0
+AAA.US,D,20230907,000000,24.77,24.77,24.77,24.77,40,0
+AAA.US,D,20230908,000000,24.75,24.75,24.75,24.75,372,0
+AAA.US,D,20230911,000000,24.75,24.7502,24.75,24.75,533,0
+AAA.US,D,20230912,000000,24.7689,24.82,24.76,24.79,2768,0
+AAA.US,D,20230913,000000,24.77,24.83,24.77,24.77,2233,0
+AAA.US,D,20230914,000000,24.778,24.805,24.778,24.805,332,0
+AAA.US,D,20230915,000000,24.83,24.86,24.82,24.82,1920,0
+AAA.US,D,20230918,000000,24.815,24.815,24.815,24.815,445,0
+AAA.US,D,20230919,000000,24.85,24.87,24.8497,24.8497,1525,0
+AAA.US,D,20230920,000000,24.8,24.8799,24.8,24.835,8270,0
+AAA.US,D,20230921,000000,24.87,24.8995,24.86,24.87,1868,0
+AAA.US,D,20230922,000000,24.8762,24.8762,24.87,24.87,1472,0
+AAA.US,D,20230925,000000,24.85,24.909,24.85,24.895,10106,0
+AAA.US,D,20230926,000000,24.9155,24.9155,24.89,24.89,2564,0
+AAA.US,D,20230927,000000,24.87,24.92,24.87,24.9,1653,0
+AAA.US,D,20230928,000000,24.88,24.9241,24.7844,24.8997,4156,0
+AAA.US,D,20230929,000000,24.8569,24.88,24.8569,24.88,1463,0
+AAA.US,D,20231002,000000,24.6762,24.765,24.6762,24.765,1148,0
+AAA.US,D,20231003,000000,24.74,24.8128,24.74,24.78,2486,0
+AAA.US,D,20231004,000000,24.83,25.24,24.1238,24.765,1987,0
+AAA.US,D,20231005,000000,24.78,24.78,24.78,24.78,1113,0
+AAA.US,D,20231006,000000,24.82,24.8299,24.8,24.8,1838,0
+AAA.US,D,20231009,000000,24.78,24.79,24.765,24.775,4682,0
+AAA.US,D,20231010,000000,24.81,24.81,24.8097,24.8097,385,0
+AAA.US,D,20231011,000000,24.82,24.83,24.8,24.8,3233,0
+AAA.US,D,20231012,000000,24.7785,24.819,24.7785,24.815,2211,0
+AAA.US,D,20231013,000000,24.8399,24.84,24.825,24.825,3295,0
+AAA.US,D,20231016,000000,24.86,24.86,24.825,24.825,4041,0
+AAA.US,D,20231017,000000,24.85,24.85,24.83,24.83,523,0
+AAA.US,D,20231018,000000,24.845,24.845,24.8188,24.845,1025,0
+AAA.US,D,20231019,000000,24.85,24.8803,24.85,24.85,1074,0
+AAA.US,D,20231020,000000,24.8834,25.17,24.8001,24.8565,14870,0
+AAA.US,D,20231023,000000,24.84,24.84,24.8,24.84,388,0
+AAA.US,D,20231024,000000,24.855,24.855,24.855,24.855,1095,0
+AAA.US,D,20231025,000000,24.85,24.9,24.85,24.88,2399,0
+AAA.US,D,20231026,000000,24.93,24.965,24.88,24.88,3094,0
+AAA.US,D,20231027,000000,24.841,24.88,24.841,24.87,945,0
+AAA.US,D,20231030,000000,24.9098,24.92,24.87,24.87,3371,0
+AAA.US,D,20231031,000000,24.93,24.94,24.905,24.905,2217,0
+AAA.US,D,20231101,000000,24.8236,24.92,24.8236,24.855,4880,0
+AAA.US,D,20231102,000000,24.87,24.91,24.84,24.84,1422,0
+AAA.US,D,20231103,000000,24.94,24.94,24.875,24.875,2642,0
+AAA.US,D,20231106,000000,24.9,24.9,24.7836,24.83,2230,0
+AAA.US,D,20231107,000000,24.88,24.88,24.83,24.83,729,0
+AAA.US,D,20231108,000000,24.85,24.89,24.85,24.85,3181,0
+AAA.US,D,20231109,000000,24.86,24.9,24.8144,24.85,41203,0
+AAA.US,D,20231110,000000,24.86,24.9,24.8241,24.875,22393,0
+AAA.US,D,20231113,000000,24.91,24.91,24.855,24.855,5807,0
+AAA.US,D,20231114,000000,24.91,24.9282,24.8601,24.895,8010,0
+AAA.US,D,20231115,000000,24.8183,24.9799,24.8183,24.915,12582,0
+AAA.US,D,20231116,000000,24.99,24.99,24.85,24.93,10404,0
+AAA.US,D,20231117,000000,24.98,25,24.98,24.98,2699,0
+AAA.US,D,20231120,000000,24.955,24.955,24.8501,24.915,1577,0
+AAA.US,D,20231121,000000,24.8701,24.935,24.8701,24.935,1964,0
+AAA.US,D,20231122,000000,25.01,25.01,24.8801,24.9155,2267,0
+AAA.US,D,20231124,000000,24.92,25.01,24.92,24.955,985,0
+AAA.US,D,20231127,000000,24.99,24.99,24.9112,24.975,1594,0
+AAA.US,D,20231128,000000,24.91,25,24.91,24.95,3617,0
+AAA.US,D,20231129,000000,24.975,25.04,24.91,24.975,5464,0
+AAA.US,D,20231130,000000,25.04,25.05,24.98,25.05,2195,0
+AAA.US,D,20231201,000000,24.93,24.93,24.79,24.8033,7466,0
+AAA.US,D,20231204,000000,24.93,24.93,24.85,24.86,4860,0
+AAA.US,D,20231205,000000,24.94,24.94,24.88,24.895,6422,0
+AAA.US,D,20231206,000000,24.9331,24.9999,24.9,24.95,9226,0
+AAA.US,D,20231207,000000,24.9501,24.99,24.95,24.95,5206,0
+AAA.US,D,20231208,000000,24.9505,24.9505,24.95,24.95,631,0
+AAA.US,D,20231211,000000,24.95,25.02,24.95,25.01,2099,0
+AAA.US,D,20231212,000000,25.04,25.04,24.995,24.995,8547,0
+AAA.US,D,20231213,000000,25.03,25.0428,24.95,25,3341,0
+AAA.US,D,20231214,000000,25.05,25.05,24.9581,25,5420,0
+AAA.US,D,20231215,000000,25,25.07,25,25.03,5583,0
+AAA.US,D,20231218,000000,25.07,25.07,24.9501,25.01,4847,0
+AAA.US,D,20231219,000000,25.0101,25.1099,25,25.09,4543,0
+AAA.US,D,20231220,000000,25.1,25.1,25.01,25.07,14085,0
+AAA.US,D,20231221,000000,25.12,25.13,24.9501,25.045,10507,0
+AAA.US,D,20231222,000000,24.96,25.062,24.96,25.055,1816,0
+AAA.US,D,20231226,000000,25.0893,25.09,25.045,25.045,582,0
+AAA.US,D,20231227,000000,25.0001,25.15,25.0001,25.12,2757,0
+AAA.US,D,20231228,000000,25.13,25.13,24.95,25.005,18970,0
+AAA.US,D,20231229,000000,25.02,25.0336,24.96,24.96,6303,0
+AAA.US,D,20240102,000000,25.08,25.08,25,25.02,6299,0
+AAA.US,D,20240103,000000,25.02,25.08,24.9835,25.025,7543,0
+AAA.US,D,20240104,000000,25.035,25.0849,24.9805,25.035,2934,0
+AAA.US,D,20240105,000000,25.04,25.04,25,25.02,5620,0
+AAA.US,D,20240108,000000,25.11,25.11,24.9983,25.0451,9157,0
+AAA.US,D,20240109,000000,25.11,25.11,25.05,25.06,4437,0
+AAA.US,D,20240110,000000,25.14,25.14,25.0001,25.065,7441,0
+AAA.US,D,20240111,000000,25.05,25.065,25.02,25.03,13993,0
+AAA.US,D,20240112,000000,25.03,25.13,25.03,25.085,14096,0
+AAA.US,D,20240116,000000,25.08,25.1499,25.05,25.085,6843,0
+AAA.US,D,20240117,000000,25.1,25.17,25.0583,25.115,8940,0
+AAA.US,D,20240118,000000,25.12,25.1796,25.04,25.105,10961,0
+AAA.US,D,20240119,000000,25.11,25.1585,25.07,25.12,3107,0
+AAA.US,D,20240122,000000,25.12,25.17,25.12,25.13,2423,0
+AAA.US,D,20240123,000000,25.0901,25.11,25.08,25.11,4830,0
+AAA.US,D,20240124,000000,25.12,25.16,25.08,25.125,1311,0
+AAA.US,D,20240125,000000,25.16,25.1634,25.125,25.125,3759,0
+AAA.US,D,20240126,000000,25.12,25.2283,25.09,25.16,14379,0
+AAA.US,D,20240129,000000,25.15,25.15,25.11,25.11,1712,0
+AAA.US,D,20240130,000000,25.01,25.13,25.01,25.12,2518,0
+AAA.US,D,20240131,000000,25.065,25.12,25.0001,25.065,3472,0
+AAA.US,D,20240201,000000,25.1221,25.1499,25.0201,25.085,5860,0
+AAA.US,D,20240202,000000,25.1277,25.1277,25.075,25.075,2227,0
+AAA.US,D,20240205,000000,25.06,25.1313,25.01,25.09,22875,0
+AAA.US,D,20240206,000000,25.0497,25.11,25.0497,25.11,4152,0
+AAA.US,D,20240207,000000,25.07,25.16,25.0661,25.105,9839,0
+AAA.US,D,20240208,000000,25.1,25.12,25.05,25.09,6593,0
+AAA.US,D,20240209,000000,25.115,25.115,25.115,25.115,15291,0
+AAA.US,D,20240212,000000,25.11,25.19,25.05,25.12,3870,0
+AAA.US,D,20240213,000000,25.2,25.2,25.07,25.135,11079,0
+AAA.US,D,20240214,000000,25.05,25.1921,25.05,25.135,12152,0
+AAA.US,D,20240215,000000,25.12,25.13,25.07,25.13,3510,0
+AAA.US,D,20240216,000000,25.22,25.22,25.0999,25.124,7167,0
+AAA.US,D,20240220,000000,25.12,25.15,25.11,25.15,2369,0
+AAA.US,D,20240221,000000,25.15,25.1899,25.1481,25.155,8824,0
+AAA.US,D,20240222,000000,25.15,25.1599,25.1261,25.155,996,0
+AAA.US,D,20240223,000000,25.155,25.19,25.121,25.165,8024,0
+AAA.US,D,20240226,000000,25.18,25.26,25.13,25.1825,6112,0
+AAA.US,D,20240227,000000,25.1301,25.2101,25.1301,25.21,3669,0
+AAA.US,D,20240228,000000,25.15,25.15,25.01,25.063,15353,0
+AAA.US,D,20240229,000000,25.0932,25.11,25.0257,25.075,5176,0
+AAA.US,D,20240301,000000,25.0369,25.15,25.02,25.105,18543,0
+AAA.US,D,20240304,000000,25.16,25.16,25.0101,25.06,37833,0
+AAA.US,D,20240305,000000,25.04,25.15,25.04,25.1,4016,0
+AAA.US,D,20240306,000000,25.03,25.135,25.03,25.06,9413,0
+AAA.US,D,20240307,000000,25.1531,25.1599,25.02,25.07,12050,0
+AAA.US,D,20240308,000000,25.11,25.12,25.0801,25.095,4930,0
+AAA.US,D,20240311,000000,25.11,25.1195,25.06,25.06,14762,0
+AAA.US,D,20240312,000000,25.06,25.1203,25.06,25.06,10922,0
+AAA.US,D,20240313,000000,25.1,25.15,25.08,25.08,15672,0
+AAA.US,D,20240314,000000,25.1036,25.1036,25.08,25.08,1215,0
+AAA.US,D,20240315,000000,25.1259,25.15,25.07,25.1147,8342,0
+AAA.US,D,20240318,000000,25.0801,25.1168,25.0801,25.1,2549,0
+AAA.US,D,20240319,000000,25.14,25.15,25.12,25.14,11609,0
+AAA.US,D,20240320,000000,25.2,25.2,25.115,25.14,7032,0
+AAA.US,D,20240321,000000,25.2,25.2,25.1,25.1,14340,0
+AAA.US,D,20240322,000000,25.15,25.15,25.103,25.1452,6326,0
+AAA.US,D,20240325,000000,25.1495,25.15,25.135,25.135,2261,0
+AAA.US,D,20240326,000000,25.145,25.15,25.1401,25.145,3304,0
+AAA.US,D,20240327,000000,25.14,25.14,25.005,25.005,13486,0
+AAA.US,D,20240328,000000,25.05,25.05,25.0229,25.031,14521,0
+AAA.US,D,20240401,000000,25.14,25.14,25.04,25.04,8759,0
+AAA.US,D,20240402,000000,25.06,25.1394,25.01,25.1211,7848,0
+AAA.US,D,20240403,000000,25.04,25.12,25.04,25.09,8076,0
+AAA.US,D,20240404,000000,25.18,25.18,25.05,25.05,15234,0
+AAA.US,D,20240405,000000,25.1355,25.1355,25.07,25.11,4915,0
+AAA.US,D,20240408,000000,25.133,25.133,25.076,25.076,2001,0
+AAA.US,D,20240409,000000,25.07,25.07,25.06,25.07,9226,0
+AAA.US,D,20240410,000000,25.07,25.15,25.0603,25.11,2739,0
+AAA.US,D,20240411,000000,25.09,25.1381,25.09,25.11,1332,0
+AAA.US,D,20240412,000000,25.08,25.14,25.08,25.0907,2333,0
+AAA.US,D,20240415,000000,25.07,25.15,25.07,25.115,31044,0
+AAA.US,D,20240416,000000,25.1,25.15,25.1,25.1,3233,0
+AAA.US,D,20240417,000000,25.1,25.15,25.1,25.1,4173,0
+AAA.US,D,20240418,000000,25.08,25.1499,25.08,25.11,10461,0
+AAA.US,D,20240419,000000,25.1353,25.15,25.1197,25.14,3704,0
+AAA.US,D,20240422,000000,25.15,25.15,25.14,25.145,4201,0
+AAA.US,D,20240423,000000,25.23,25.23,25.11,25.13,7569,0
+AAA.US,D,20240424,000000,25.14,25.14,25.14,25.14,179,0
+AAA.US,D,20240425,000000,25.12,25.15,25.12,25.145,4652,0
+AAA.US,D,20240426,000000,25.14,25.15,25.13,25.145,6150,0
+AAA.US,D,20240429,000000,25.18,25.185,25.1081,25.15,4590,0
+AAA.US,D,20240430,000000,25.09,25.09,25.06,25.065,2138,0
+AAA.US,D,20240501,000000,25.11,25.12,25.06,25.06,2946,0
+AAA.US,D,20240502,000000,25.095,25.1125,25.03,25.075,13094,0
+AAA.US,D,20240503,000000,25.088,25.095,25.0501,25.095,1752,0
+AAA.US,D,20240506,000000,25.13,25.13,25.0401,25.1,12232,0
+AAA.US,D,20240507,000000,25.15,25.15,25.0303,25.09,3337,0
+AAA.US,D,20240508,000000,25.105,25.105,25.031,25.0404,12376,0
+AAA.US,D,20240509,000000,25.1299,25.1299,25.02,25.063,23754,0
+AAA.US,D,20240510,000000,25.1,25.19,25.03,25.1019,19659,0
+AAA.US,D,20240513,000000,25.11,25.128,25.085,25.1,4791,0
+AAA.US,D,20240514,000000,25.06,25.13,25.06,25.0851,1778,0
+AAA.US,D,20240515,000000,25.0742,25.13,25.0701,25.095,1875,0
+AAA.US,D,20240516,000000,25.07,25.155,25.07,25.155,1571,0
+AAA.US,D,20240517,000000,25.17,25.17,25.0901,25.15,6308,0
+AAA.US,D,20240520,000000,25.15,25.23,25.095,25.1577,3399,0
+AAA.US,D,20240521,000000,25.12,25.2281,25.1001,25.165,5794,0
+AAA.US,D,20240522,000000,25.17,25.2,25.1001,25.1255,2721,0
+AAA.US,D,20240523,000000,25.165,25.18,25.146,25.146,13837,0
+AAA.US,D,20240524,000000,25.23,25.23,25.13,25.16,2090,0
+AAA.US,D,20240528,000000,25.16,25.23,25.13,25.1855,12739,0
+AAA.US,D,20240529,000000,25.1401,25.2421,25.1401,25.225,5411,0
+AAA.US,D,20240530,000000,25.25,25.255,25.205,25.22,21211,0
+AAA.US,D,20240531,000000,25.046,25.16,25.04,25.04,23364,0
+AAA.US,D,20240603,000000,25.04,25.15,25.04,25.05,6900,0
+AAA.US,D,20240604,000000,25.05,25.105,25.03,25.08,5410,0
+AAA.US,D,20240605,000000,25.09,25.12,25.08,25.11,5754,0
+AAA.US,D,20240606,000000,25.16,25.16,25.0712,25.08,15089,0
+AAA.US,D,20240607,000000,25.07,25.1,25.0523,25.075,5351,0
+AAA.US,D,20240610,000000,25.15,25.16,25.0401,25.1,6836,0
+AAA.US,D,20240611,000000,25.08,25.097,25.02,25.08,10550,0
+AAA.US,D,20240612,000000,25.09,25.09,25,25.075,33392,0
+AAA.US,D,20240613,000000,25.115,25.155,25.01,25.061,7612,0
+AAA.US,D,20240614,000000,25.0801,25.15,25.08,25.081,1656,0
+AAA.US,D,20240617,000000,25.15,25.15,25.08,25.11,8343,0
+AAA.US,D,20240618,000000,25.13,25.21,25.1001,25.155,5295,0
+AAA.US,D,20240620,000000,25.1551,25.165,25.09,25.14,6876,0
+AAA.US,D,20240621,000000,25.08,25.17,25.0425,25.155,9849,0
+AAA.US,D,20240624,000000,25.16,25.1627,25.0846,25.1053,3180,0
+AAA.US,D,20240625,000000,25.152,25.17,25.12,25.15,3046,0
+AAA.US,D,20240626,000000,25.18,25.18,25.1601,25.17,4188,0
+AAA.US,D,20240627,000000,25.05,25.28,25.05,25.2,23273,0
+AAA.US,D,20240628,000000,25,25.07,25,25.0317,3998,0
+AAA.US,D,20240701,000000,25.06,25.09,25.0026,25.035,10643,0
+AAA.US,D,20240702,000000,25.07,25.07,25,25.05,2172,0
+AAA.US,D,20240703,000000,25.07,25.09,25.01,25.05,11938,0
+AAA.US,D,20240705,000000,25.01,25.1,25.01,25.0562,6802,0
+AAA.US,D,20240708,000000,25.08,25.08,25.06,25.06,784,0
+AAA.US,D,20240709,000000,25.03,25.04,25.01,25.0302,2741,0
+AAA.US,D,20240710,000000,25.03,25.0999,25.03,25.07,6585,0
+AAA.US,D,20240711,000000,25.0401,25.11,25.04,25.11,2788,0
+AAA.US,D,20240712,000000,25.11,25.11,25.0401,25.084,4384,0
+AAA.US,D,20240715,000000,25.0497,25.086,25.0497,25.086,6999,0
+AAA.US,D,20240716,000000,25.11,25.11,25.028,25.07,26940,0
+AAA.US,D,20240717,000000,25.11,25.1199,25.06,25.11,5353,0
+AAA.US,D,20240718,000000,25.15,25.16,25.11,25.1353,17019,0
+AAA.US,D,20240719,000000,25.12,25.135,25.12,25.135,370,0
+AAA.US,D,20240722,000000,25.1499,25.1499,25.12,25.12,3689,0
+AAA.US,D,20240723,000000,25.1,25.15,25.1,25.135,1955,0
+AAA.US,D,20240724,000000,25.1104,25.147,25.1,25.135,6092,0
+AAA.US,D,20240725,000000,25.1,25.15,25.1,25.13,12750,0
+AAA.US,D,20240726,000000,25.14,25.15,25.09,25.11,6684,0
+AAA.US,D,20240729,000000,25.15,25.18,25.11,25.145,3167,0
+AAA.US,D,20240730,000000,25.1037,25.1944,25.1001,25.1188,2423,0
+AAA.US,D,20240731,000000,25.0374,25.045,25.02,25.045,2731,0
+AAA.US,D,20240801,000000,25.0593,25.075,25.0301,25.0449,4428,0
+AAA.US,D,20240802,000000,25,25.07,25,25.0171,2273,0
+AAA.US,D,20240805,000000,25,25.08,25,25.0366,3099,0
+AAA.US,D,20240806,000000,25.04,25.0699,25,25.04,3862,0
+AAA.US,D,20240807,000000,24.95,25.0799,24.95,24.951,12439,0
+AAA.US,D,20240808,000000,25.08,25.08,24.95,24.96,9874,0
+AAA.US,D,20240809,000000,24.96,25.02,24.96,24.96,1888,0
+AAA.US,D,20240812,000000,25.0782,25.0782,24.97,25.024,6996,0
+AAA.US,D,20240813,000000,25.08,25.08,25,25.065,4466,0
+AAA.US,D,20240814,000000,25.0082,25.08,25.0001,25.045,1790,0
+AAA.US,D,20240815,000000,25.045,25.0636,25.02,25.04,3970,0
+AAA.US,D,20240816,000000,25.04,25.0599,25.01,25.03,7890,0
+AAA.US,D,20240819,000000,25.04,25.145,25.0272,25.13,15886,0
+AAA.US,D,20240820,000000,25.13,25.14,25.03,25.12,10149,0
+AAA.US,D,20240821,000000,25.1327,25.14,25.1,25.14,3518,0
+AAA.US,D,20240822,000000,25.03,25.11,25.03,25.075,2799,0
+AAA.US,D,20240823,000000,25.06,25.15,25.0302,25.11,4195,0
+AAA.US,D,20240826,000000,25.12,25.16,25.05,25.09,10210,0
+AAA.US,D,20240827,000000,25.17,25.17,25.13,25.13,2059,0
+AAA.US,D,20240828,000000,25.14,25.18,25.1363,25.1363,2072,0
+AAA.US,D,20240829,000000,25.14,25.16,25.1001,25.14,3818,0
+AAA.US,D,20240830,000000,25.02,25.035,25.0011,25.035,4928,0
+AAA.US,D,20240903,000000,25,25.11,25,25.07,4107,0
+AAA.US,D,20240904,000000,25.0788,25.0788,25,25.01,6529,0
+AAA.US,D,20240905,000000,25.05,25.05,25.02,25.02,5234,0
+AAA.US,D,20240906,000000,25.0639,25.0639,25.035,25.035,2266,0
+AAA.US,D,20240909,000000,25.04,25.08,25.04,25.05,3378,0
+AAA.US,D,20240910,000000,25.08,25.0979,25.08,25.09,3020,0
+AAA.US,D,20240911,000000,25.075,25.075,25.04,25.0558,10482,0
+AAA.US,D,20240912,000000,25.0202,25.04,25.0202,25.04,2291,0
+AAA.US,D,20240913,000000,25,25.065,25,25.0563,2733,0
+AAA.US,D,20240916,000000,25.07,25.1,25.03,25.07,10026,0
+AAA.US,D,20240917,000000,25.1045,25.1045,25.01,25.03,4350,0
+AAA.US,D,20240918,000000,25.1198,25.1199,25.02,25.085,6142,0
+AAA.US,D,20240919,000000,25.11,25.11,25.04,25.06,3038,0
+AAA.US,D,20240920,000000,25.09,25.1239,25.03,25.0635,7250,0
+AAA.US,D,20240923,000000,25.0769,25.14,25.04,25.095,7371,0
+AAA.US,D,20240924,000000,25.15,25.15,25.03,25.095,10126,0
+AAA.US,D,20240925,000000,25.09,25.09,25.03,25.085,1601,0
+AAA.US,D,20240926,000000,25.06,25.1864,25.06,25.13,2837,0
+AAA.US,D,20240927,000000,25.11,25.18,25.0548,25.155,4789,0
+AAA.US,D,20240930,000000,25.02,25.05,25.02,25.03,11592,0
+AAA.US,D,20241001,000000,25.04,25.05,25.0317,25.05,7162,0
+AAA.US,D,20241002,000000,25.035,25.045,25.03,25.03,1961,0
+AAA.US,D,20241003,000000,25.02,25.05,25,25,16418,0
+AAA.US,D,20241004,000000,25.05,25.065,25.0099,25.05,6386,0
+AAA.US,D,20241007,000000,25.05,25.07,25,25.04,17483,0
+AAA.US,D,20241008,000000,25.05,25.11,25.012,25.11,4171,0
+AAA.US,D,20241009,000000,25.0795,25.09,25.0301,25.07,3848,0
+AAA.US,D,20241010,000000,25.09,25.09,25.0101,25.0601,2640,0
+AAA.US,D,20241011,000000,25.1,25.1,25.0633,25.09,10443,0
+AAA.US,D,20241014,000000,25.1,25.13,25.075,25.105,6709,0
+AAA.US,D,20241015,000000,25.035,25.1185,25.035,25.1,5675,0
+AAA.US,D,20241016,000000,25.11,25.11,25.0501,25.09,3411,0
+AAA.US,D,20241017,000000,25.1145,25.16,25.0636,25.14,10728,0
+AAA.US,D,20241018,000000,25.14,25.14,25.085,25.105,4619,0
+AAA.US,D,20241021,000000,25.12,25.13,25.105,25.115,934,0
+AAA.US,D,20241022,000000,25.1233,25.1411,25.1,25.125,6370,0
+AAA.US,D,20241023,000000,25.14,25.14,25.1001,25.115,9112,0
+AAA.US,D,20241024,000000,25.13,25.13,25.1,25.1205,8111,0
+AAA.US,D,20241025,000000,25.15,25.1664,25.1161,25.15,3908,0
+AAA.US,D,20241028,000000,25.16,25.1605,25.15,25.16,4954,0
+AAA.US,D,20241029,000000,25.14,25.1744,25.125,25.125,9922,0
+AAA.US,D,20241030,000000,25.17,25.17,25.12,25.15,6982,0
+AAA.US,D,20241031,000000,25.06,25.06,25.02,25.035,7673,0
+AAA.US,D,20241101,000000,25.0498,25.05,25.03,25.04,14786,0
+AAA.US,D,20241104,000000,25.0596,25.06,25.0433,25.06,6681,0
+AAA.US,D,20241105,000000,25.07,25.07,25.04,25.0475,7328,0
+AAA.US,D,20241106,000000,25.08,25.08,25.03,25.06,9898,0
+AAA.US,D,20241107,000000,25.07,25.07,25.02,25.03,16745,0
+AAA.US,D,20241108,000000,25.065,25.08,25.06,25.08,6448,0
+AAA.US,D,20241111,000000,25.09,25.09,25.03,25.071,11409,0
+AAA.US,D,20241112,000000,25.09,25.09,25.06,25.065,6666,0
+AAA.US,D,20241113,000000,25.0947,25.0968,25.0501,25.09,3102,0
+AAA.US,D,20241114,000000,25.07,25.145,25.0625,25.12,15600,0
+AAA.US,D,20241115,000000,25.0666,25.14,25.0666,25.14,4784,0
+AAA.US,D,20241118,000000,25.1399,25.1494,25.0635,25.095,19222,0
+AAA.US,D,20241119,000000,25.1511,25.16,25.105,25.105,4609,0
+AAA.US,D,20241120,000000,25.0798,25.1699,25.05,25.16,5974,0
+AAA.US,D,20241121,000000,25.0653,25.1163,25.0601,25.1,1088,0
+AAA.US,D,20241122,000000,25.09,25.125,25.0801,25.125,7338,0
+AAA.US,D,20241125,000000,25.1532,25.1799,25.0599,25.115,8645,0
+AAA.US,D,20241126,000000,25.1974,25.22,25.12,25.195,8980,0
+AAA.US,D,20241127,000000,25.2199,25.22,25.1,25.16,7993,0
+AAA.US,D,20241129,000000,25.05,25.1052,25.03,25.095,5765,0
+AAA.US,D,20241202,000000,25.06,25.1199,25.01,25.085,15438,0
+AAA.US,D,20241203,000000,25.094,25.1186,25.07,25.095,9549,0
+AAA.US,D,20241204,000000,25.11,25.12,25.04,25.11,18180,0
+AAA.US,D,20241205,000000,25.095,25.12,25.04,25.0923,5771,0
+AAA.US,D,20241206,000000,25.04,25.14,25.04,25.1111,9790,0
+AAA.US,D,20241209,000000,25.1352,25.16,25.0501,25.11,10137,0
+AAA.US,D,20241210,000000,25.1233,25.15,25.08,25.105,3592,0
+AAA.US,D,20241211,000000,25.1481,25.1599,25.1138,25.13,10840,0
+AAA.US,D,20241212,000000,25.1123,25.1537,25.08,25.13,2704,0
+AAA.US,D,20241213,000000,25.1272,25.1597,25.1,25.13,6590,0
+AAA.US,D,20241216,000000,25.1249,25.1445,25.04,25.12,3570,0
+AAA.US,D,20241217,000000,25.1511,25.16,25.13,25.15,8190,0
+AAA.US,D,20241218,000000,25.17,25.18,25.07,25.1509,19720,0
+AAA.US,D,20241219,000000,25.1802,25.1802,25.0601,25.1291,4762,0
+AAA.US,D,20241220,000000,25.1413,25.19,25.14,25.16,8966,0
+AAA.US,D,20241223,000000,25.1844,25.2199,25.122,25.21,23495,0
+AAA.US,D,20241224,000000,25.165,25.21,25.1401,25.195,24318,0
+AAA.US,D,20241226,000000,25.18,25.18,25.04,25.075,24087,0
+AAA.US,D,20241227,000000,25.068,25.0699,25.05,25.05,16983,0
+AAA.US,D,20241230,000000,25.06,25.13,25.0501,25.11,14026,0
+AAA.US,D,20241231,000000,25.11,25.13,25.05,25.075,43675,0
+AAA.US,D,20250102,000000,25.1093,25.139,25.0601,25.1,13720,0
+AAA.US,D,20250103,000000,25.13,25.14,25.0601,25.12,28503,0
+AAA.US,D,20250106,000000,25.13,25.15,25.0796,25.15,15018,0
+AAA.US,D,20250107,000000,25.14,25.15,25.08,25.1297,13095,0
+AAA.US,D,20250108,000000,25.0982,25.1599,25.0562,25.125,12749,0
+AAA.US,D,20250110,000000,25.1099,25.28,25.0435,25.15,108624,0
+AAA.US,D,20250113,000000,25.29,25.4,25.1071,25.21,26918,0
+AAA.US,D,20250114,000000,25.12,25.17,25.12,25.14,29383,0
+AAA.US,D,20250115,000000,25.1508,25.17,25.11,25.1457,17193,0
+AAA.US,D,20250116,000000,25.0799,25.213,25.0799,25.178,51574,0
+AAA.US,D,20250117,000000,25.17,25.18,25.1396,25.175,3925,0
+AAA.US,D,20250121,000000,25.17,25.19,25.17,25.18,10872,0
+AAA.US,D,20250122,000000,25.1849,25.24,25.16,25.195,58597,0
+AAA.US,D,20250123,000000,25.19,25.28,25.15,25.205,40738,0
+AAA.US,D,20250124,000000,25.175,25.24,25.16,25.22,17137,0
+AAA.US,D,20250127,000000,25.1869,25.1869,25.1101,25.16,10515,0
+AAA.US,D,20250128,000000,25.1193,25.23,25.1193,25.23,8774,0
+AAA.US,D,20250129,000000,25.1101,25.28,25.1101,25.23,41201,0
+AAA.US,D,20250130,000000,25.1099,25.14,25.08,25.08,27062,0
+AAA.US,D,20250131,000000,25.1188,25.14,25.1,25.1,24357,0
+AAA.US,D,20250203,000000,25.1,25.29,24.98,25.11,182917,0
+AAA.US,D,20250204,000000,25.08,25.21,25.06,25.13,59828,0
+AAA.US,D,20250205,000000,25.1,25.14,25.0891,25.11,121236,0
+AAA.US,D,20250206,000000,25.115,25.1626,25.1,25.16,15732,0
+AAA.US,D,20250207,000000,25.2,25.22,25.11,25.15,46687,0
+AAA.US,D,20250210,000000,25.15,25.2,25.1107,25.12,34700,0
+AAA.US,D,20250211,000000,25.1599,25.19,25.12,25.17,26882,0
+AAA.US,D,20250212,000000,25.12,25.1799,25.08,25.16,12486,0
+AAA.US,D,20250213,000000,25.17,25.2,25.15,25.2,14332,0
+AAA.US,D,20250214,000000,25.16,25.17,25.1328,25.1328,8404,0
+AAA.US,D,20250218,000000,25.1145,25.2,25.1101,25.17,37384,0
+AAA.US,D,20250219,000000,25.1945,25.2,25.175,25.19,14284,0
+AAA.US,D,20250220,000000,25.18,25.21,25.03,25.15,65931,0
+AAA.US,D,20250221,000000,25.16,25.1635,25.11,25.13,19122,0
+AAA.US,D,20250224,000000,25.145,25.17,25.13,25.17,14000,0
+AAA.US,D,20250225,000000,25.1691,25.185,25.1401,25.1599,21458,0
+AAA.US,D,20250226,000000,25.1797,25.19,25.1601,25.18,28364,0
+AAA.US,D,20250227,000000,25.0899,25.12,25.04,25.09,39648,0
+AAA.US,D,20250228,000000,25.1,25.11,25.09,25.1073,7670,0
+AAA.US,D,20250303,000000,25.0936,25.1,25.08,25.09,7723,0
+AAA.US,D,20250304,000000,25.1,25.11,25.09,25.0975,19984,0
+AAA.US,D,20250305,000000,25.082,25.11,25.082,25.0905,56010,0
+AAA.US,D,20250306,000000,25.09,25.13,25.08,25.115,31060,0
+AAA.US,D,20250307,000000,25.11,25.15,25.08,25.08,38465,0
+AAA.US,D,20250310,000000,25.09,25.13,25.0837,25.095,23533,0
+AAA.US,D,20250311,000000,25.08,25.1,25.07,25.08,66873,0
+AAA.US,D,20250312,000000,25.0566,25.1,25.05,25.074,24601,0
+AAA.US,D,20250313,000000,25.05,25.09,25.05,25.06,33339,0
+AAA.US,D,20250314,000000,25.063203,25.0962,25.05,25.05,40207,0
+AAA.US,D,20250317,000000,25.07,25.09,24.93,24.99,59701,0
+AAA.US,D,20250318,000000,25.04,25.0759,25.04,25.06,13863,0
+AAA.US,D,20250319,000000,25.06,25.1,25.0001,25.055,17858,0
+AAA.US,D,20250320,000000,25.04,25.07,25.0001,25.07,12855,0
+AAA.US,D,20250321,000000,25.025,25.0497,25,25.01,14031,0
+AAA.US,D,20250324,000000,25.0101,25.08,25.0101,25.035,12606,0
+AAA.US,D,20250325,000000,25.05,25.0599,24.89,24.9715,32703,0
+AAA.US,D,20250326,000000,25.01,25.04,24.98,25.04,4151,0
+AAA.US,D,20250327,000000,24.88,24.9247,24.82,24.85,28265,0
+AAA.US,D,20250328,000000,24.9,24.9,24.82,24.88,16504,0
+AAA.US,D,20250331,000000,24.8705,24.875,24.83,24.87,16666,0
+AAA.US,D,20250401,000000,24.9284,25.03,24.89,24.94,45308,0
+AAA.US,D,20250402,000000,24.8992,24.9799,24.8992,24.97,4052,0
+AAA.US,D,20250403,000000,24.95,24.98,24.9103,24.915,19522,0
+AAA.US,D,20250404,000000,24.812,24.97,24.8,24.85,29774,0
+AAA.US,D,20250407,000000,24.74,24.7401,24.33,24.408,64081,0
+AAA.US,D,20250408,000000,24.7224,24.8038,24.59,24.76,34104,0
+AAA.US,D,20250409,000000,24.611,24.8,24.5,24.76,27070,0
+AAA.US,D,20250410,000000,24.8031,24.8031,24.53,24.595,8001,0
+AAA.US,D,20250411,000000,24.7399,24.78,24.48,24.58,9546,0
+AAA.US,D,20250414,000000,24.725,24.83,24.62,24.78,24033,0
+AAA.US,D,20250415,000000,24.8431,24.859,24.65,24.7701,2280,0
+AAA.US,D,20250416,000000,24.7613,24.8564,24.7,24.745,9508,0
+AAA.US,D,20250417,000000,24.7804,24.87,24.7001,24.78,2879,0
+AAA.US,D,20250421,000000,24.83,24.83,24.72,24.7827,10121,0
+AAA.US,D,20250422,000000,24.845,24.92,24.79,24.855,4370,0
+AAA.US,D,20250423,000000,24.939,24.97,24.85,24.865,14739,0
+AAA.US,D,20250424,000000,24.872,25,24.87,24.95,5938,0
+AAA.US,D,20250425,000000,24.98,25,24.85,24.97,5240,0
+AAA.US,D,20250428,000000,24.97,24.98,24.8759,24.94,18011,0
+AAA.US,D,20250429,000000,24.8772,25,24.8772,24.945,3367,0
+AAA.US,D,20250430,000000,24.8132,24.91,24.75,24.835,14920,0
+AAA.US,D,20250501,000000,24.8,24.94,24.8,24.895,21884,0
+AAA.US,D,20250502,000000,24.8309,24.98,24.8309,24.96,13933,0
+AAA.US,D,20250505,000000,24.927,24.97,24.8193,24.93,4153,0
+AAA.US,D,20250506,000000,25,25,24.84,24.9,5841,0
+AAA.US,D,20250507,000000,24.89,24.97,24.8101,24.88,3698,0
+AAA.US,D,20250508,000000,24.8798,24.95,24.84,24.88,3794,0
+AAA.US,D,20250509,000000,24.9102,24.95,24.84,24.8904,4057,0
+AAA.US,D,20250512,000000,24.98,24.99,24.8316,24.93,13570,0
+AAA.US,D,20250513,000000,24.9228,24.95,24.88,24.94,8833,0
+AAA.US,D,20250514,000000,24.9,24.95,24.87,24.93,8667,0
+AAA.US,D,20250515,000000,24.94,24.9579,24.75,24.87,9300,0
+AAA.US,D,20250516,000000,24.9081,24.999,24.86,24.95,8922,0
+AAA.US,D,20250519,000000,24.93,25.01,24.87,25.01,7186,0
+AAA.US,D,20250520,000000,25.01,25.012,24.88,24.95,4091,0
+AAA.US,D,20250521,000000,24.915,24.9899,24.89,24.935,6919,0
+AAA.US,D,20250522,000000,24.91,25.0187,24.89,24.955,4685,0
+AAA.US,D,20250523,000000,24.9951,24.9951,24.8909,24.945,4269,0
+AAA.US,D,20250527,000000,24.93,24.9749,24.87,24.8904,7634,0
+AAA.US,D,20250528,000000,24.9,24.96,24.89,24.96,7637,0
+AAA.US,D,20250529,000000,24.93,25.02,24.91,24.965,4698,0
+AAA.US,D,20250530,000000,24.914,24.98,24.78,24.83,28137,0
+AAA.US,D,20250602,000000,24.895,24.97,24.8725,24.9,5900,0
+AAA.US,D,20250603,000000,24.9322,24.97,24.85,24.8828,15388,0
+AAA.US,D,20250604,000000,24.97,24.99,24.88,24.935,31920,0
+AAA.US,D,20250605,000000,24.9758,25,24.92,24.9677,11468,0
+AAA.US,D,20250606,000000,24.915,24.95,24.91,24.935,17216,0
+AAA.US,D,20250609,000000,24.98,24.99,24.92,24.9593,17834,0
+AAA.US,D,20250610,000000,24.92,25,24.92,24.99,7243,0
+AAA.US,D,20250611,000000,24.95,25.02,24.9,24.9748,8632,0
+AAA.US,D,20250612,000000,25,25.02,24.97,25,8198,0
+AAA.US,D,20250613,000000,24.955,25.02,24.92,24.975,10422,0
+AAA.US,D,20250616,000000,25,25.08,24.91,24.9465,15568,0
+AAA.US,D,20250617,000000,24.94,24.995,24.94,24.96,2273,0
+AAA.US,D,20250618,000000,24.96,25.0108,24.96,25.01,1915,0
+AAA.US,D,20250620,000000,24.99,25.08,24.99,25,12341,0
+AAA.US,D,20250623,000000,24.98,25.04,24.96,25.015,6699,0
+AAA.US,D,20250624,000000,25.09,25.09,25.01,25.0387,13712,0
+AAA.US,D,20250625,000000,25.04,25.05,25.04,25.05,724,0
+AAA.US,D,20250626,000000,25.0361,25.0569,25.01,25.03,3278,0
+AAA.US,D,20250627,000000,25.0758,25.0758,25.02,25.07,3734,0
+AAA.US,D,20250630,000000,24.99,24.99,24.84,24.9643,6404,0
+AAA.US,D,20250701,000000,24.96,25.01,24.85,24.935,18927,0
+AAA.US,D,20250702,000000,24.9401,25.02,24.94,24.975,9731,0
+AAA.US,D,20250703,000000,24.9838,25.09,24.97,25.09,27717,0
+AAA.US,D,20250707,000000,25,25.09,25,25.01,2039,0
+AAA.US,D,20250708,000000,25,25.01,24.87,24.9784,8139,0
+AAA.US,D,20250709,000000,24.9,25.03,24.84,24.96,50362,0
+AAA.US,D,20250710,000000,24.9464,25.03,24.9464,24.975,12563,0
+AAA.US,D,20250711,000000,24.9837,25.03,24.98,24.995,14076,0
+AAA.US,D,20250714,000000,24.9208,24.99,24.92,24.975,9904,0
+AAA.US,D,20250715,000000,24.91,24.9817,24.9,24.9465,6236,0
+AAA.US,D,20250716,000000,24.97,24.99,24.91,24.95,9210,0
+AAA.US,D,20250717,000000,24.94,24.955,24.92,24.955,1901,0
+AAA.US,D,20250718,000000,24.95,24.99,24.9301,24.99,3131,0
+AAA.US,D,20250721,000000,24.9845,25.06,24.9501,25.0076,10864,0
+AAA.US,D,20250722,000000,25.07,25.07,24.9801,25,4428,0
+AAA.US,D,20250723,000000,25.0599,25.06,24.9401,25.025,3712,0
+AAA.US,D,20250724,000000,24.96,25.06,24.94,24.9906,8801,0
+AAA.US,D,20250725,000000,24.97,25.02,24.9509,25.02,3131,0
+AAA.US,D,20250728,000000,25.01,25.069,24.96,25,5188,0
+AAA.US,D,20250729,000000,25.03,25.089,24.98,25.0297,5190,0
+AAA.US,D,20250730,000000,24.98,25.13,24.97,25.025,18358,0
+AAA.US,D,20250731,000000,25.01,25.01,24.9986,25.005,3582,0
+AAA.US,D,20250801,000000,24.96,25.03,24.93,25.03,6951,0
+AAA.US,D,20250804,000000,24.9895,25.02,24.9344,24.95,7336,0
+AAA.US,D,20250805,000000,24.951,25.03,24.95,24.99,8678,0
+AAA.US,D,20250806,000000,24.9612,25.02,24.9,24.938,27124,0
+AAA.US,D,20250807,000000,24.92,25.03,24.88,24.9696,5055,0
+AAA.US,D,20250808,000000,24.96,25.0199,24.94,24.985,4505,0
+AAA.US,D,20250811,000000,24.97,25.0402,24.9001,24.97,14745,0
+AAA.US,D,20250812,000000,25.05,25.05,24.92,25,3159,0
+AAA.US,D,20250813,000000,25.05,25.05,24.9301,24.97,3819,0
+AAA.US,D,20250814,000000,25.0298,25.0551,24.96,24.96,28251,0
+AAA.US,D,20250815,000000,24.995,25.05,24.95,25.02,3626,0
+AAA.US,D,20250818,000000,24.97,25,24.9415,24.995,6697,0
+AAA.US,D,20250819,000000,25,25.004,24.95,24.995,5530,0
+AAA.US,D,20250820,000000,25,25.0413,24.95,25.0118,2653,0
+AAA.US,D,20250821,000000,24.9818,25.14,24.9818,25.0152,23051,0
+AAA.US,D,20250822,000000,25.019,25.0999,25.019,25.075,3268,0
+AAA.US,D,20250825,000000,24.9713,25.1,24.9713,25.075,6661,0
+AAA.US,D,20250826,000000,25.0465,25.11,25,25.065,8663,0
+AAA.US,D,20250827,000000,25.11,25.14,25.07,25.09,6967,0
+AAA.US,D,20250828,000000,25.0903,25.105,24.9607,25.025,8564,0
+AAA.US,D,20250829,000000,25.01,25.01,24.9702,25.01,8878,0
+AAA.US,D,20250902,000000,24.99,25.02,24.87,24.965,20733,0
+AAA.US,D,20250903,000000,24.8601,25.0124,24.8601,25.0124,25329,0
+AAA.US,D,20250904,000000,25.0272,25.05,24.965,25.025,28926,0
+AAA.US,D,20250905,000000,25.0042,25.021,24.91,25.02,2606,0
+AAA.US,D,20250908,000000,24.9892,25.02,24.91,24.975,3580,0
+AAA.US,D,20250909,000000,25.0014,25.01,24.96,24.96,2514,0
+AAA.US,D,20250910,000000,24.95,24.9895,24.91,24.945,1638,0
+AAA.US,D,20250911,000000,25.009,25.09,25.009,25.03,13539,0
+AAA.US,D,20250912,000000,25.02,25.07,25.019,25.05,9043,0
+AAA.US,D,20250915,000000,25.06,25.09,24.92,25.06,28917,0
+AAA.US,D,20250916,000000,25.05,25.08,24.9725,25.06,11424,0
+AAA.US,D,20250917,000000,25.07,25.1,25.0643,25.065,8821,0
+AAA.US,D,20250918,000000,25.035,25.06,25.035,25.06,4088,0
+AAA.US,D,20250919,000000,25.0594,25.09,25.04,25.0797,6264,0
+AAA.US,D,20250922,000000,25.08,25.09,25.04,25.06,2914,0
+AAA.US,D,20250923,000000,25.085,25.09,25.03,25.03,4813,0
+AAA.US,D,20250924,000000,25.0707,25.0994,24.9403,25.0994,5902,0
+AAA.US,D,20250925,000000,25.1,25.1,25.01,25.085,6904,0
+AAA.US,D,20250926,000000,25.07,25.105,25.07,25.105,1403,0
+AAA.US,D,20250929,000000,25.09,25.12,25.09,25.11,2161,0
+AAA.US,D,20250930,000000,25,25.0499,24.997,25,14530,0
+AAA.US,D,20251001,000000,24.9614,25.04,24.9385,24.9899,10337,0
+AAA.US,D,20251002,000000,24.94,25.01,24.9,25.005,9384,0
+AAA.US,D,20251003,000000,24.93,25.03,24.93,25.025,4649,0
+AAA.US,D,20251006,000000,25.005,25.03,24.99,25.03,26012,0
+AAA.US,D,20251007,000000,24.9975,25.04,24.92,24.995,11948,0
+AAA.US,D,20251008,000000,25.04,25.05,24.98,25.039,18995,0
+AAA.US,D,20251009,000000,25.04,25.06,24.925,25.005,24207,0
+AAA.US,D,20251010,000000,24.9001,25.049,24.9001,25.025,7152,0
+AAA.US,D,20251013,000000,24.9664,24.99,24.9664,24.99,2469,0
+AAA.US,D,20251014,000000,24.993,25.05,24.93,25.0136,12210,0
+AAA.US,D,20251015,000000,25.0319,25.0319,24.9406,25.025,878,0
+AAA.US,D,20251016,000000,24.98,25.06,24.93,25.01,25152,0
+AAA.US,D,20251017,000000,24.99,25.07,24.99,25.005,5434,0
+AAA.US,D,20251020,000000,25.01,25.0599,24.95,25.005,19382,0
+AAA.US,D,20251021,000000,24.96,25.07,24.95,25.06,3748,0
+AAA.US,D,20251022,000000,25,25.08,24.99,25.015,6790,0
+AAA.US,D,20251023,000000,25.0336,25.14,25,25.045,20089,0
+AAA.US,D,20251024,000000,25.005,25.08,25,25.065,14317,0
+AAA.US,D,20251027,000000,25.07,25.1,25.041,25.065,23425,0
+AAA.US,D,20251028,000000,25.0184,25.08,25.0184,25.055,13752,0
+AAA.US,D,20251029,000000,25.0516,25.11,25.0401,25.09,10560,0
+AAA.US,D,20251030,000000,25.09,25.12,25.0116,25.07,28920,0
+AAA.US,D,20251031,000000,24.99,25.02,24.96,24.9851,8338,0
+AAA.US,D,20251103,000000,24.98,25.02,24.94,24.98,31010,0
+AAA.US,D,20251104,000000,25.01,25.03,24.98,24.99,7422,0
+AAA.US,D,20251105,000000,24.95,25,24.94,24.9819,10503,0
+AAA.US,D,20251106,000000,24.95,24.98,24.95,24.98,3758,0
+AAA.US,D,20251107,000000,24.95,25.04,24.95,24.99,7174,0
+AAA.US,D,20251110,000000,24.9948,25.049,24.96,24.98,6824,0
+AAA.US,D,20251111,000000,25,25.06,25,25.025,8770,0
+AAA.US,D,20251112,000000,25.025,25.025,25,25.015,2572,0
+AAA.US,D,20251113,000000,25.0574,25.069,25.01,25.035,8385,0
+AAA.US,D,20251114,000000,24.9844,25.046,24.89,25.01,15971,0
+AAA.US,D,20251117,000000,25.038,25.08,24.93,25.0303,9456,0
+AAA.US,D,20251118,000000,25.0489,25.09,24.9854,25.0339,3650,0
+AAA.US,D,20251119,000000,25.001,25.089,24.953,25.0561,20056,0
+AAA.US,D,20251120,000000,24.9702,25.1,24.9701,24.9993,13547,0
+AAA.US,D,20251121,000000,25.02,25.0421,25,25.0104,17039,0
+AAA.US,D,20251124,000000,24.97,25.06,24.97,25.035,22055,0
+AAA.US,D,20251125,000000,25.0517,25.06,25.0001,25.04,3558,0
+AAA.US,D,20251126,000000,25.03,25.075,25.03,25.075,796,0
+AAA.US,D,20251128,000000,24.9999,25.03,24.955,24.955,5470,0
+AAA.US,D,20251201,000000,24.95,25,24.95,24.96,4870,0
+AAA.US,D,20251202,000000,24.92,25.01,24.92,24.965,14838,0
+AAA.US,D,20251203,000000,25.01,25.02,24.9846,25.02,1871,0
+AAA.US,D,20251204,000000,24.985,25.04,24.9616,24.985,7337,0
+AAA.US,D,20251205,000000,25.0045,25.01,24.96,24.9775,9122,0
+AAA.US,D,20251208,000000,24.995,25.05,24.93,24.9702,12826,0
+AAA.US,D,20251209,000000,24.97,25.06,24.94,25.0166,11185,0
+AAA.US,D,20251210,000000,24.97,25.06,24.9273,25.01,20143,0
+AAA.US,D,20251211,000000,25,25.05,24.9725,25.05,18617,0
+AAA.US,D,20251212,000000,24.96,25.059,24.9503,25.03,10692,0
+AAA.US,D,20251215,000000,25,25.03,24.95,25.03,10537,0
+AAA.US,D,20251216,000000,25.03,25.07,25.03,25.07,4337,0
+AAA.US,D,20251217,000000,25.0209,25.05,25.0209,25.05,1536,0
+AAA.US,D,20251218,000000,25.06,25.06,25,25,7407,0
+AAA.US,D,20251219,000000,25.0466,25.05,24.96,24.96,17153,0
+AAA.US,D,20251222,000000,25.04,25.08,24.92,24.93,21200,0
+AAA.US,D,20251223,000000,25,25.08,24.975,25.08,3614,0
+AAA.US,D,20251224,000000,25.045,25.1,25.01,25.02,840,0
+AAA.US,D,20251226,000000,24.97,24.97,24.96,24.9617,1549,0
+AAA.US,D,20251229,000000,24.94,25,24.94,24.99,12043,0
+AAA.US,D,20251230,000000,24.984,25,24.984,25,3382,0
+AAA.US,D,20251231,000000,24.96,25.02,24.92,25,23815,0
+AAA.US,D,20260102,000000,24.98,25,24.95,24.95,6358,0
+AAA.US,D,20260105,000000,24.973,24.99,24.957,24.98,7951,0
+AAA.US,D,20260106,000000,24.975,25,24.96,25,7300,0
+AAA.US,D,20260107,000000,24.9999,25,24.93,24.955,14395,0
+AAA.US,D,20260108,000000,24.9632,24.97,24.93,24.95,3966,0
+AAA.US,D,20260109,000000,24.93,24.95,24.92,24.945,6110,0
+AAA.US,D,20260112,000000,24.94,25.039,24.94,25.005,9733,0
+AAA.US,D,20260113,000000,25,25.08,24.96,25.015,12879,0
+AAA.US,D,20260114,000000,25.0139,25.06,25.006,25.0232,2691,0
+AAA.US,D,20260115,000000,25.03,25.058,25.02,25.04,1933,0
+AAA.US,D,20260116,000000,24.99,25.08,24.99,25.015,8771,0
+AAA.US,D,20260120,000000,24.96,25.0099,24.94,25.0064,15175,0
+AAA.US,D,20260121,000000,24.98,25.049,24.95,25.01,22267,0
+AAA.US,D,20260122,000000,25,25.055,24.99,25.055,4943,0
+AAA.US,D,20260123,000000,25.08,25.0825,25.02,25.045,2470,0
+AAA.US,D,20260126,000000,25.06,25.078,25,25.06,7000,0
+AAA.US,D,20260127,000000,25.08,25.08,25.01,25.055,3158,0
+AAA.US,D,20260128,000000,25.0499,25.055,24.93,25.005,22236,0
+AAA.US,D,20260129,000000,25.025,25.1,25.025,25.085,13452,0
+AAA.US,D,20260130,000000,24.97,25.0399,24.97,24.98,4890,0
+AAA.US,D,20260202,000000,25.03,25.06,24.99,25.025,5622,0
+AAA.US,D,20260203,000000,24.99,25.06,24.92,25.005,22975,0
+AAA.US,D,20260204,000000,25.05,25.05,25,25.018,1199,0
+AAA.US,D,20260205,000000,25.0365,25.0365,24.95,25,7815,0
+AAA.US,D,20260206,000000,24.9763,25.08,24.96,25.01,6193,0
+AAA.US,D,20260209,000000,25.04,25.04,24.99,25,4879,0
+AAA.US,D,20260210,000000,24.99,24.9934,24.97,24.975,6405,0
+AAA.US,D,20260211,000000,24.98,24.99,24.93,24.965,8417,0
+AAA.US,D,20260212,000000,24.97,24.97,24.97,24.97,747,0
+AAA.US,D,20260213,000000,24.99,24.995,24.97,24.98,938,0
+AAA.US,D,20260217,000000,24.9801,25.1,24.9801,25.02,12961,0
+AAA.US,D,20260218,000000,25.015,25.04,24.9918,25.02,4654,0

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

@@ -0,0 +1,527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAPX.US,D,20240112,000000,24.9219,24.9219,24.9219,24.9219,287,0
+AAPX.US,D,20240116,000000,24,24.2852,24,24.2852,671,0
+AAPX.US,D,20240117,000000,23.84,24.0923,23.77,24.0923,981,0
+AAPX.US,D,20240118,000000,25.53,25.69,25.16,25.5918,9654,0
+AAPX.US,D,20240119,000000,25.81,26.3516,25.68,26.3516,1270,0
+AAPX.US,D,20240122,000000,26.62,27.24,26.62,26.9585,2512,0
+AAPX.US,D,20240123,000000,27.24,27.369,27.119,27.3292,32848,0
+AAPX.US,D,20240124,000000,27.5182,27.58,27.1479,27.1479,6009,0
+AAPX.US,D,20240125,000000,26.9729,26.9729,26.9729,26.9729,448,0
+AAPX.US,D,20240126,000000,26.6,26.6,26.47,26.5245,739,0
+AAPX.US,D,20240129,000000,26.34,26.44,25.76,26.322,12084,0
+AAPX.US,D,20240130,000000,26.141,26.141,25.2724,25.3005,12303,0
+AAPX.US,D,20240131,000000,24.96,24.96,24.43,24.4955,15785,0
+AAPX.US,D,20240201,000000,24.6,24.95,24.58,24.9119,23033,0
+AAPX.US,D,20240202,000000,23.02,25.05,22.98,24.8134,17561,0
+AAPX.US,D,20240205,000000,25.22,25.49,24.78,25.2446,11319,0
+AAPX.US,D,20240206,000000,25.2512,25.542,25.21,25.542,21562,0
+AAPX.US,D,20240207,000000,25.9932,25.9932,25.4713,25.557,3357,0
+AAPX.US,D,20240208,000000,25.391,25.391,25.1958,25.28,5379,0
+AAPX.US,D,20240209,000000,25.37,25.76,25.37,25.4736,4261,0
+AAPX.US,D,20240212,000000,25.37,25.39,24.921,24.9525,20576,0
+AAPX.US,D,20240213,000000,24.5,24.6499,24.19,24.3901,5573,0
+AAPX.US,D,20240214,000000,24.44,24.44,23.7516,24.1357,3700,0
+AAPX.US,D,20240215,000000,24.09,24.2211,23.54,24.18,11144,0
+AAPX.US,D,20240216,000000,23.98,24.0248,23.6293,23.6293,8129,0
+AAPX.US,D,20240220,000000,23.36,23.43,23.08,23.37,13767,0
+AAPX.US,D,20240221,000000,23.62,23.6401,23.24,23.6191,41736,0
+AAPX.US,D,20240222,000000,23.9,24.26,23.78,24.1495,13129,0
+AAPX.US,D,20240223,000000,24.28,24.28,23.6527,23.709,4454,0
+AAPX.US,D,20240226,000000,23.22,23.37,23.2,23.2824,11255,0
+AAPX.US,D,20240227,000000,23.33,23.865,23.05,23.61,41231,0
+AAPX.US,D,20240228,000000,23.65,23.65,23.08,23.2649,13491,0
+AAPX.US,D,20240229,000000,23.5,23.5,22.87,23.04,13527,0
+AAPX.US,D,20240301,000000,23.05,23.05,22.295,22.859,10396,0
+AAPX.US,D,20240304,000000,21.81,21.9201,21.36,21.6858,21402,0
+AAPX.US,D,20240305,000000,20.61,20.83,20.361,20.429,23093,0
+AAPX.US,D,20240306,000000,20.7,20.71,20.071,20.18,19724,0
+AAPX.US,D,20240307,000000,20.076,20.51,20.076,20.22,26689,0
+AAPX.US,D,20240308,000000,20.1,21.229,20.1,20.63,40381,0
+AAPX.US,D,20240311,000000,21.09,21.38,20.87,20.96,24689,0
+AAPX.US,D,20240312,000000,21.19,21.329,20.66,21.1325,13609,0
+AAPX.US,D,20240313,000000,21,21,20.531,20.6134,15459,0
+AAPX.US,D,20240314,000000,21,21.33,20.895,21.05,43840,0
+AAPX.US,D,20240315,000000,20.66,20.9,20.41,20.9,19612,0
+AAPX.US,D,20240318,000000,21.68,22.12,21.21,21.21,36602,0
+AAPX.US,D,20240319,000000,21.27,21.82,21.065,21.7534,17691,0
+AAPX.US,D,20240320,000000,21.68,22.37,21.67,22.37,15179,0
+AAPX.US,D,20240321,000000,21.92,22.02,20.43,20.51,67192,0
+AAPX.US,D,20240322,000000,20.46,20.9499,20.28,20.7946,29883,0
+AAPX.US,D,20240325,000000,20.4,20.65,20.08,20.4245,27652,0
+AAPX.US,D,20240326,000000,20.27,20.489,20.1407,20.1407,55789,0
+AAPX.US,D,20240327,000000,20.33,21,20.21,20.95,46642,0
+AAPX.US,D,20240328,000000,20.62,20.6799,20.3,20.5,65923,0
+AAPX.US,D,20240401,000000,20.45,20.45,20.01,20.14,45734,0
+AAPX.US,D,20240402,000000,19.96,19.96,19.72,19.8601,32758,0
+AAPX.US,D,20240403,000000,19.81,20.25,19.81,20.07,23566,0
+AAPX.US,D,20240404,000000,20.18,20.509,19.8493,19.8493,24730,0
+AAPX.US,D,20240405,000000,19.9,20.13,19.85,20.0117,19042,0
+AAPX.US,D,20240408,000000,19.89,19.89,19.7,19.75,34283,0
+AAPX.US,D,20240409,000000,19.77,20.09,19.69,20,27271,0
+AAPX.US,D,20240410,000000,19.71,19.75,19.42,19.5,26659,0
+AAPX.US,D,20240411,000000,19.68,21.31,19.65,21.24,63051,0
+AAPX.US,D,20240412,000000,21.1,22.02,21.1,21.56,80874,0
+AAPX.US,D,20240415,000000,21.33,21.39,20.59,20.59,65689,0
+AAPX.US,D,20240416,000000,20.39,20.83,19.6,19.73,44500,0
+AAPX.US,D,20240417,000000,19.83,20.1,19.48,19.54,27726,0
+AAPX.US,D,20240418,000000,19.51,19.6,19.14,19.28,26318,0
+AAPX.US,D,20240419,000000,19.07,19.07,18.551,18.74,38705,0
+AAPX.US,D,20240422,000000,18.8,19.2099,18.69,18.93,13363,0
+AAPX.US,D,20240423,000000,18.88,19.15,18.84,19.14,7646,0
+AAPX.US,D,20240424,000000,19.13,19.69,19.119,19.67,20976,0
+AAPX.US,D,20240425,000000,19.911,19.93,19.44,19.83,12109,0
+AAPX.US,D,20240426,000000,19.83,20.0588,19.68,19.68,9348,0
+AAPX.US,D,20240429,000000,20.59,21.1943,20.59,20.65,30543,0
+AAPX.US,D,20240430,000000,20.63,20.95,20.04,20.07,9245,0
+AAPX.US,D,20240501,000000,19.84,20.38,19.62,19.63,23537,0
+AAPX.US,D,20240502,000000,20.29,20.5599,20.1899,20.54,43856,0
+AAPX.US,D,20240503,000000,23.66,23.66,22.82,22.98,51842,0
+AAPX.US,D,20240506,000000,22.76,23.05,22.28,22.47,38363,0
+AAPX.US,D,20240507,000000,23,23.21,22.41,22.7014,20196,0
+AAPX.US,D,20240508,000000,22.71,22.8,22.501,22.8,11527,0
+AAPX.US,D,20240509,000000,22.79,23.26,22.66,23.26,17360,0
+AAPX.US,D,20240510,000000,22.931,22.939,22.65,22.8797,11256,0
+AAPX.US,D,20240513,000000,23.48,23.83,23.26,23.6499,16995,0
+AAPX.US,D,20240514,000000,23.88,24.13,23.691,23.9826,13578,0
+AAPX.US,D,20240515,000000,24.14,24.73,24.14,24.53,15874,0
+AAPX.US,D,20240516,000000,24.611,24.81,24.53,24.61,19382,0
+AAPX.US,D,20240517,000000,24.52,24.7,24.47,24.522,6376,0
+AAPX.US,D,20240520,000000,24.44,25.04,24.3,24.86,14228,0
+AAPX.US,D,20240521,000000,24.87,25.2389,24.87,25.135,7743,0
+AAPX.US,D,20240522,000000,25.1365,25.1365,24.62,24.75,10115,0
+AAPX.US,D,20240523,000000,24.86,24.86,23.65,23.65,19900,0
+AAPX.US,D,20240524,000000,24.139,24.619,24.109,24.4861,10375,0
+AAPX.US,D,20240528,000000,24.87,25.13,24.32,24.4266,44661,0
+AAPX.US,D,20240529,000000,24.27,25.039,24.27,24.52,32453,0
+AAPX.US,D,20240530,000000,24.68,25.04,24.68,24.85,25633,0
+AAPX.US,D,20240531,000000,25.049,25.12,24.49,25.12,14088,0
+AAPX.US,D,20240603,000000,25.3,25.7,25.1615,25.53,17702,0
+AAPX.US,D,20240604,000000,25.284,25.819,25.24,25.55,10138,0
+AAPX.US,D,20240605,000000,25.92,26.225,25.74,25.9425,37624,0
+AAPX.US,D,20240606,000000,25.96,26.03,25.55,25.57,10865,0
+AAPX.US,D,20240607,000000,25.83,26.2,25.49,26.13,23625,0
+AAPX.US,D,20240610,000000,26.25,26.25,24.975,25.12,96778,0
+AAPX.US,D,20240611,000000,25.31,28.743,25.31,28.72,135347,0
+AAPX.US,D,20240612,000000,28.93,32.38,28.87,30.43,213944,0
+AAPX.US,D,20240613,000000,31.18,31.47,30.08,30.71,132201,0
+AAPX.US,D,20240614,000000,30.51,30.92,29.97,30.28,43277,0
+AAPX.US,D,20240617,000000,30.425,32.01,30.38,31.35,86813,0
+AAPX.US,D,20240618,000000,31.74,31.9231,30.35,30.71,69196,0
+AAPX.US,D,20240620,000000,30.54,30.61,29.16,29.32,54707,0
+AAPX.US,D,20240621,000000,29.679,29.86,28.77,28.77,41218,0
+AAPX.US,D,20240624,000000,28.68,30.11,28.571,28.86,36706,0
+AAPX.US,D,20240625,000000,29.16,29.75,29.1,29.23,25382,0
+AAPX.US,D,20240626,000000,29.75,30.76,29.71,30.32,39234,0
+AAPX.US,D,20240627,000000,30.74,30.9,30.11,30.55,12034,0
+AAPX.US,D,20240628,000000,30.97,30.97,29.57,29.57,19570,0
+AAPX.US,D,20240701,000000,29.84,31.4396,29.84,31.24,33120,0
+AAPX.US,D,20240702,000000,30.93,32.29,30.93,32.29,62003,0
+AAPX.US,D,20240703,000000,32.2,32.62,31.87,32.62,48688,0
+AAPX.US,D,20240705,000000,32.55,34,32.55,34,45638,0
+AAPX.US,D,20240708,000000,34.36,34.41,33.04,34.41,62014,0
+AAPX.US,D,20240709,000000,34.49,34.85,34.05,34.67,38239,0
+AAPX.US,D,20240710,000000,34.88,35.97,34.88,35.97,32258,0
+AAPX.US,D,20240711,000000,35.54,35.64,33.82,34.28,75299,0
+AAPX.US,D,20240712,000000,34.6,35.7,34.6,35.2,33177,0
+AAPX.US,D,20240715,000000,36.83,37.09,35.9432,36.33,37518,0
+AAPX.US,D,20240716,000000,36.56,36.7501,35.85,36.44,29809,0
+AAPX.US,D,20240717,000000,34.78,35.339,33.87,34.52,40670,0
+AAPX.US,D,20240718,000000,35,35,32.63,33.22,70435,0
+AAPX.US,D,20240719,000000,33.51,33.81,33,33.1068,29817,0
+AAPX.US,D,20240722,000000,34,34,32.85,33.09,23391,0
+AAPX.US,D,20240723,000000,33.17,33.87,32.68,33.3,24731,0
+AAPX.US,D,20240724,000000,32.91,32.91,31,31.47,31146,0
+AAPX.US,D,20240725,000000,31.39,31.999,30.311,31.08,29948,0
+AAPX.US,D,20240726,000000,31.44,31.6296,30.6304,31.19,26162,0
+AAPX.US,D,20240729,000000,30.98,31.48,30.511,31.22,16481,0
+AAPX.US,D,20240730,000000,31.505,31.82,30.65,31.4,18723,0
+AAPX.US,D,20240731,000000,32.18,32.8,32.14,32.35,28579,0
+AAPX.US,D,20240801,000000,32.87,32.87,30.93,31.29,99200,0
+AAPX.US,D,20240802,000000,31.21,33.2885,31.19,31.71,62431,0
+AAPX.US,D,20240805,000000,25.75,29.6,24.95,28.53,86011,0
+AAPX.US,D,20240806,000000,27.65,28.72,26.55,27.94,40270,0
+AAPX.US,D,20240807,000000,27.99,29.64,27.99,28.67,125493,0
+AAPX.US,D,20240808,000000,29.49,29.8301,28.59,29.5073,17806,0
+AAPX.US,D,20240809,000000,29.18,30.5399,29.18,30.4,28697,0
+AAPX.US,D,20240812,000000,30.55,31.2616,30.39,30.7448,60292,0
+AAPX.US,D,20240813,000000,31.61,32.0329,31.58,31.86,58125,0
+AAPX.US,D,20240814,000000,31.66,32.249,31.41,31.96,30652,0
+AAPX.US,D,20240815,000000,32.73,32.98,32.36,32.88,13857,0
+AAPX.US,D,20240816,000000,32.74,33.405,32.59,33.21,16144,0
+AAPX.US,D,20240819,000000,32.8214,33.19,32.4212,33.14,15837,0
+AAPX.US,D,20240820,000000,32.98,33.5,32.98,33.37,16028,0
+AAPX.US,D,20240821,000000,33.4258,33.66,32.94,33.295,19391,0
+AAPX.US,D,20240822,000000,33.48,33.79,32.5715,32.79,23635,0
+AAPX.US,D,20240823,000000,33.12,33.54,32.6925,33.4012,12720,0
+AAPX.US,D,20240826,000000,33.22,33.48,32.5,33.48,15729,0
+AAPX.US,D,20240827,000000,33.037,33.885,32.77,33.75,13437,0
+AAPX.US,D,20240828,000000,33.77,34.25,33.19,33.23,13926,0
+AAPX.US,D,20240829,000000,34.27,35.079,34.1001,34.22,36039,0
+AAPX.US,D,20240830,000000,34.49,34.49,33.5401,33.84,17838,0
+AAPX.US,D,20240903,000000,33.27,33.48,31.72,32.09,33517,0
+AAPX.US,D,20240904,000000,31.61,31.61,30.6,31.5,22711,0
+AAPX.US,D,20240905,000000,32.09,32.66,31.8,31.83,11577,0
+AAPX.US,D,20240906,000000,32.52,32.67,31.24,31.51,19136,0
+AAPX.US,D,20240909,000000,31.46,31.485,30.4,31.46,38017,0
+AAPX.US,D,20240910,000000,30.84,31.5968,30.36,31.21,37693,0
+AAPX.US,D,20240911,000000,31.7,31.96,30.71,31.96,16901,0
+AAPX.US,D,20240912,000000,31.54,32.107,31.121,31.9248,7900,0
+AAPX.US,D,20240913,000000,32.15,32.2299,31.83,31.86,12018,0
+AAPX.US,D,20240916,000000,30.27,30.2918,29.44,30.03,24267,0
+AAPX.US,D,20240917,000000,29.96,30.1799,29.56,30.14,21746,0
+AAPX.US,D,20240918,000000,30.4,31.61,30.4,31.24,15875,0
+AAPX.US,D,20240919,000000,32.46,33.79,32.46,33.575,19285,0
+AAPX.US,D,20240920,000000,33.89,34.61,33.575,33.575,16932,0
+AAPX.US,D,20240923,000000,33.13,33.42,32.67,32.79,8319,0
+AAPX.US,D,20240924,000000,33.56,33.56,32.65,32.9269,16545,0
+AAPX.US,D,20240925,000000,32.49,32.995,32.165,32.68,20181,0
+AAPX.US,D,20240926,000000,33.2,33.2,32.57,33.15,17788,0
+AAPX.US,D,20240927,000000,33.51,33.62,33.09,33.19,9655,0
+AAPX.US,D,20240930,000000,34.36,34.66,33.72,34.6,22311,0
+AAPX.US,D,20241001,000000,32.9,32.99,32,32.62,43748,0
+AAPX.US,D,20241002,000000,32.2748,32.889,31.79,32.82,16954,0
+AAPX.US,D,20241003,000000,32.59,32.74,31.83,32.46,15956,0
+AAPX.US,D,20241004,000000,32.85,32.91,32.02,32.78,13957,0
+AAPX.US,D,20241007,000000,32.18,32.31,31.2399,31.2399,27595,0
+AAPX.US,D,20241008,000000,31.88,32.4325,31.83,32.4325,7895,0
+AAPX.US,D,20241009,000000,32.26,33.52,32.26,33.52,12609,0
+AAPX.US,D,20241010,000000,33,33.4,32.8,33.3434,2779,0
+AAPX.US,D,20241011,000000,33.15,33.2249,32.921,33,3558,0
+AAPX.US,D,20241014,000000,33.1,34.01,33.1,33.9311,5043,0
+AAPX.US,D,20241015,000000,34.786,35.66,34.4402,34.5763,24881,0
+AAPX.US,D,20241016,000000,34.005,34.09,33.5,34.0246,9273,0
+AAPX.US,D,20241017,000000,33.98,34.33,33.9301,34.12,14207,0
+AAPX.US,D,20241018,000000,35.19,35.21,34.8502,34.93,16581,0
+AAPX.US,D,20241021,000000,34.78,35.3896,34.78,35.31,17791,0
+AAPX.US,D,20241022,000000,34.39,35.2899,34.36,35.259,11587,0
+AAPX.US,D,20241023,000000,33.95,33.98,32.83,33.6004,12116,0
+AAPX.US,D,20241024,000000,33.41,33.67,33.2,33.56,11242,0
+AAPX.US,D,20241025,000000,33.47,34.215,33.47,33.78,24530,0
+AAPX.US,D,20241028,000000,34.25,34.7999,34.25,34.33,14620,0
+AAPX.US,D,20241029,000000,34.45,34.6197,34.28,34.46,13280,0
+AAPX.US,D,20241030,000000,34,34.17,33.31,33.31,9362,0
+AAPX.US,D,20241031,000000,32.84,33.171,32.04,32.04,25445,0
+AAPX.US,D,20241101,000000,30.88,31.88,30.6,31.31,29149,0
+AAPX.US,D,20241104,000000,30.66,31.2432,30.56,30.951,17964,0
+AAPX.US,D,20241105,000000,30.89,31.38,30.89,31.3069,5364,0
+AAPX.US,D,20241106,000000,31.29,31.93,31.1897,31.1897,10186,0
+AAPX.US,D,20241107,000000,31.67,32.58,31.67,32.58,17569,0
+AAPX.US,D,20241108,000000,32.51,32.85,32.2952,32.4501,10963,0
+AAPX.US,D,20241111,000000,31.8,31.92,30.95,31.5736,16638,0
+AAPX.US,D,20241112,000000,31.75,31.8812,31.45,31.69,14077,0
+AAPX.US,D,20241113,000000,31.6496,32.1587,31.4355,31.84,8709,0
+AAPX.US,D,20241114,000000,32.0204,32.835,32.0204,32.76,11533,0
+AAPX.US,D,20241115,000000,31.855,32.1,31.63,31.79,5529,0
+AAPX.US,D,20241118,000000,32.2,33.05,32.2,32.57,11862,0
+AAPX.US,D,20241119,000000,32.58,33.2,32.42,32.57,14804,0
+AAPX.US,D,20241120,000000,32.7774,32.7774,32.1085,32.77,7004,0
+AAPX.US,D,20241121,000000,32.4,33.15,32.0855,32.77,17882,0
+AAPX.US,D,20241122,000000,32.91,33.3001,32.8,33.0834,10227,0
+AAPX.US,D,20241125,000000,33.59,33.99,33.14,33.98,17054,0
+AAPX.US,D,20241126,000000,34.02,34.7052,34.02,34.58,9978,0
+AAPX.US,D,20241127,000000,34.57,34.58,34.3101,34.4862,6273,0
+AAPX.US,D,20241129,000000,35,35.27,35,35.19,3775,0
+AAPX.US,D,20241202,000000,35.09,36.19,35.09,35.8,55489,0
+AAPX.US,D,20241203,000000,35.86,36.7125,35.691,36.7125,45309,0
+AAPX.US,D,20241204,000000,36.81,37.0122,36.3,36.829,26615,0
+AAPX.US,D,20241205,000000,36.8969,37.19,36.57,36.741,24428,0
+AAPX.US,D,20241206,000000,36.8,37.29,36.71,36.71,13363,0
+AAPX.US,D,20241209,000000,36.69,38.047006,36.46,37.78,21760,0
+AAPX.US,D,20241210,000000,37.7,38.2705,37.545,38.24,17332,0
+AAPX.US,D,20241211,000000,38.24,38.97,37.88,37.88,16123,0
+AAPX.US,D,20241212,000000,37.68,38.5,37.68,38.32,28939,0
+AAPX.US,D,20241213,000000,38.25,38.401,37.82,38.2982,28708,0
+AAPX.US,D,20241216,000000,38.835,39.18,38.16,39.1185,36187,0
+AAPX.US,D,20241217,000000,39.2737,39.97,38.84,39.96,40903,0
+AAPX.US,D,20241218,000000,39.52,40.065,38.07,38.07,36800,0
+AAPX.US,D,20241219,000000,38,39.2,38,38.73,29032,0
+AAPX.US,D,20241220,000000,38.31,40.21,37.7,40.21,41284,0
+AAPX.US,D,20241223,000000,40.27,40.44,39.84,40.43,37974,0
+AAPX.US,D,20241224,000000,33.5933,34.41,33.41,34.41,61261,0
+AAPX.US,D,20241226,000000,34.4624,34.85,34.28,34.62,32749,0
+AAPX.US,D,20241227,000000,34.11,34.32,33.0653,33.64,46586,0
+AAPX.US,D,20241230,000000,32.75,32.96,32.4132,32.8,16869,0
+AAPX.US,D,20241231,000000,32.685,32.82,32.09,32.28,14204,0
+AAPX.US,D,20250102,000000,31.86,31.88,30.1,30.53,34463,0
+AAPX.US,D,20250103,000000,30.39,30.54,30.0755,30.36,49830,0
+AAPX.US,D,20250106,000000,30.6,31.33,30.55,30.77,28801,0
+AAPX.US,D,20250107,000000,30.27,30.8,29.91,30.07,28740,0
+AAPX.US,D,20250108,000000,29.97,30.415,29.76,30.16,14760,0
+AAPX.US,D,20250110,000000,29.275,29.275,27.92,28.74,44972,0
+AAPX.US,D,20250113,000000,27.87,28.14,27.03,28.07,22892,0
+AAPX.US,D,20250114,000000,28.37,28.46,27.7,27.82,13376,0
+AAPX.US,D,20250115,000000,28.64,29,28.64,28.9,18158,0
+AAPX.US,D,20250116,000000,28.99,28.99,26.57,26.63,63957,0
+AAPX.US,D,20250117,000000,27.42,27.45,26.65,27,49182,0
+AAPX.US,D,20250121,000000,25.58,25.73,24.501,25.18,156590,0
+AAPX.US,D,20250122,000000,24.955,25.53,24.6,25.44,162693,0
+AAPX.US,D,20250123,000000,25.8196,26.21,25.16,25.48,136998,0
+AAPX.US,D,20250124,000000,25.84,25.84,25,25.24,90117,0
+AAPX.US,D,20250127,000000,25.43,27.3,25.39,26.86,295914,0
+AAPX.US,D,20250128,000000,27.07,29.19,27,28.74,279498,0
+AAPX.US,D,20250129,000000,27.78,29.11,27.71,28.96,73717,0
+AAPX.US,D,20250130,000000,28.93,29.25,28.565,28.59,92580,0
+AAPX.US,D,20250131,000000,30.6812,30.87,27.555,28.18,224026,0
+AAPX.US,D,20250203,000000,26.72,27.019,25.71,26.25,88493,0
+AAPX.US,D,20250204,000000,26.04,27.35,26.04,27.31,46305,0
+AAPX.US,D,20250205,000000,26.641,27.28,26.32,27.25,22127,0
+AAPX.US,D,20250206,000000,27.051,27.49,26.849,27.41,39478,0
+AAPX.US,D,20250207,000000,27.25,27.4998,26.0556,26.09,50221,0
+AAPX.US,D,20250210,000000,26.61,26.7954,26.045,26.16,33017,0
+AAPX.US,D,20250211,000000,26.28,27.879,26.28,27.31,94465,0
+AAPX.US,D,20250212,000000,27.12,28.25,26.93,28.2,60750,0
+AAPX.US,D,20250213,000000,28.4,29.539,28.03,29.34,118738,0
+AAPX.US,D,20250214,000000,29.45,30.22,29.27,30.06,91555,0
+AAPX.US,D,20250218,000000,29.8491,30.16,29.55,30.02,42312,0
+AAPX.US,D,20250219,000000,30.05,30.37,29.7854,30.12,36127,0
+AAPX.US,D,20250220,000000,30.1,30.57,30.0409,30.35,34165,0
+AAPX.US,D,20250221,000000,30.31,31.0199,30.21,30.25,46077,0
+AAPX.US,D,20250224,000000,30.02,31.01,30.02,30.62,86452,0
+AAPX.US,D,20250225,000000,30.92,31.31,30.133,30.62,40352,0
+AAPX.US,D,20250226,000000,29.97,30.1,28.7,28.89,58876,0
+AAPX.US,D,20250227,000000,28.79,29.32,28.13,28.18,53439,0
+AAPX.US,D,20250228,000000,28.05,29.2059,27.55,29.2,56021,0
+AAPX.US,D,20250303,000000,29.19,29.7,27.88,28.32,54300,0
+AAPX.US,D,20250304,000000,28.19,28.73,27.605,27.84,64675,0
+AAPX.US,D,20250305,000000,27.52,27.84,26.38,27.71,40965,0
+AAPX.US,D,20250306,000000,27.38,28.13,27.19,27.62,65585,0
+AAPX.US,D,20250307,000000,27.61,28.99,27.53,28.49,45865,0
+AAPX.US,D,20250310,000000,27.42,27.6,24.97,25.71,112330,0
+AAPX.US,D,20250311,000000,24.72,25.31,23.48,24.2,61166,0
+AAPX.US,D,20250312,000000,24.08,24.32,22.98,23.33,64802,0
+AAPX.US,D,20250313,000000,23.09,23.27,21.54,21.79,97117,0
+AAPX.US,D,20250314,000000,22.48,22.6,21.7801,22.51,73847,0
+AAPX.US,D,20250317,000000,22.51,22.877,21.8374,22.69,50822,0
+AAPX.US,D,20250318,000000,22.69,22.8598,22.1,22.39,60557,0
+AAPX.US,D,20250319,000000,22.69,23.5,22.62,22.91,40078,0
+AAPX.US,D,20250320,000000,22.44,23.22,22.26,22.66,52965,0
+AAPX.US,D,20250321,000000,21.84,23.6,21.84,23.5,64542,0
+AAPX.US,D,20250324,000000,23.96,24.04,23.59,23.96,53844,0
+AAPX.US,D,20250325,000000,23.96,24.7196,23.92,24.67,42983,0
+AAPX.US,D,20250326,000000,24.64,24.81,24.04,24.14,37038,0
+AAPX.US,D,20250327,000000,24.16,24.9,24.035,24.69,24869,0
+AAPX.US,D,20250328,000000,24.07,24.58,23.3,23.3,25864,0
+AAPX.US,D,20250331,000000,23.25,24.66,23,24.19,48525,0
+AAPX.US,D,20250401,000000,23.69,24.5233,23.69,24.42,21055,0
+AAPX.US,D,20250402,000000,24.32,24.8,23.97,24.6,39979,0
+AAPX.US,D,20250403,000000,20.45,20.83,19.6269,19.99,152946,0
+AAPX.US,D,20250404,000000,18.16,19.33,16.925,17.08,238311,0
+AAPX.US,D,20250407,000000,15.2,18.0299,14.64,15.78,300186,0
+AAPX.US,D,20250408,000000,16.735,17.32,13.719,14.35,177514,0
+AAPX.US,D,20250409,000000,14.1508,18.822,14.1508,18.63,291792,0
+AAPX.US,D,20250410,000000,16.79,17.8,15.68,17.04,299258,0
+AAPX.US,D,20250411,000000,16.51,18.575,16.26,18.36,133463,0
+AAPX.US,D,20250414,000000,20.8583,21.1,18.98,19.22,301796,0
+AAPX.US,D,20250415,000000,19.1,19.36,18.68,19.06,140731,0
+AAPX.US,D,20250416,000000,18.56,18.75,17.28,17.6,126100,0
+AAPX.US,D,20250417,000000,18.09,18.35,17.63,18.05,112345,0
+AAPX.US,D,20250421,000000,17.43,17.44,16.81,17.32,71287,0
+AAPX.US,D,20250422,000000,17.95,18.87,17.85,18.52,137682,0
+AAPX.US,D,20250423,000000,19.73,20.09,19.315,19.46,144392,0
+AAPX.US,D,20250424,000000,19.53,20.2,19.32,20.11,75076,0
+AAPX.US,D,20250425,000000,19.79,20.34,19.72,20.27,54822,0
+AAPX.US,D,20250428,000000,20.42,20.7216,20.02,20.48,43264,0
+AAPX.US,D,20250429,000000,20.21,20.84,20.13,20.64,94863,0
+AAPX.US,D,20250430,000000,20.28,21.1,19.8309,20.93,109402,0
+AAPX.US,D,20250501,000000,20.38,21.2994,20.23,20.95,201157,0
+AAPX.US,D,20250502,000000,19.7,19.8,18.865,19.45,350443,0
+AAPX.US,D,20250505,000000,19.11,19.2095,18.14,18.22,280884,0
+AAPX.US,D,20250506,000000,18.1,18.55,17.95,18.2,249068,0
+AAPX.US,D,20250507,000000,18.32,18.33,17.24,17.71,338814,0
+AAPX.US,D,20250508,000000,18,18.415,17.47,17.91,157265,0
+AAPX.US,D,20250509,000000,18.3959,18.5,18,18.15,131667,0
+AAPX.US,D,20250512,000000,20.48,20.5,19.7,20.45,288751,0
+AAPX.US,D,20250513,000000,20.331,20.92,20.1109,20.84,255346,0
+AAPX.US,D,20250514,000000,20.7,21.0292,20.42,20.72,239122,0
+AAPX.US,D,20250515,000000,20.52,20.81,20.1704,20.51,89525,0
+AAPX.US,D,20250516,000000,20.685,20.71,20.24,20.485,142927,0
+AAPX.US,D,20250519,000000,19.6722,20.065,19.19,19.98,171352,0
+AAPX.US,D,20250520,000000,19.85,19.9202,19.3,19.63,157887,0
+AAPX.US,D,20250521,000000,19.225,19.644,18.49,18.71,138582,0
+AAPX.US,D,20250522,000000,18.49,18.81,18.3098,18.61,180612,0
+AAPX.US,D,20250523,000000,17.18,17.86,17.12,17.425,229947,0
+AAPX.US,D,20250527,000000,18.01,18.37,17.84,18.2765,128559,0
+AAPX.US,D,20250528,000000,18.385,18.73,18.25,18.35,96025,0
+AAPX.US,D,20250529,000000,18.85,18.93,17.99,18.24,161189,0
+AAPX.US,D,20250530,000000,18.1,18.57,17.7,18.34,154809,0
+AAPX.US,D,20250602,000000,18.51,18.56,18.24,18.56,63208,0
+AAPX.US,D,20250603,000000,18.5,18.89,18.434,18.81,89618,0
+AAPX.US,D,20250604,000000,18.74,19.29,18.6,18.72,147216,0
+AAPX.US,D,20250605,000000,18.75,19.069,18.25,18.31,242899,0
+AAPX.US,D,20250606,000000,18.95,19.165,18.65,18.89,94254,0
+AAPX.US,D,20250609,000000,18.9307,19.28,18.2,18.46,259368,0
+AAPX.US,D,20250610,000000,18.42,18.94,18.3,18.65,227277,0
+AAPX.US,D,20250611,000000,18.75,18.96,17.884,17.93,188359,0
+AAPX.US,D,20250612,000000,17.995,18.08,17.68,18.02,130345,0
+AAPX.US,D,20250613,000000,18.06,18.11,17.38,17.5,204246,0
+AAPX.US,D,20250616,000000,17.62,17.8865,17.54,17.83,147007,0
+AAPX.US,D,20250617,000000,17.62,17.81,17.2575,17.32,144177,0
+AAPX.US,D,20250618,000000,17.36,17.64,17.22,17.44,116803,0
+AAPX.US,D,20250620,000000,17.735,18.36,17.5118,18.245,176783,0
+AAPX.US,D,20250623,000000,18.29,18.46,17.95,18.36,230652,0
+AAPX.US,D,20250624,000000,18.52,18.67,18.11,18.11,208479,0
+AAPX.US,D,20250625,000000,18.36,18.7,18.18,18.32,111007,0
+AAPX.US,D,20250626,000000,18.32,18.5,17.95,18.21,124177,0
+AAPX.US,D,20250627,000000,18.35,18.5682,18.16,18.16,155264,0
+AAPX.US,D,20250630,000000,18.36,19.3399,17.9,18.96,543457,0
+AAPX.US,D,20250701,000000,19.24,19.88,19.15,19.46,311579,0
+AAPX.US,D,20250702,000000,19.67,20.46,19.52,20.3,276809,0
+AAPX.US,D,20250703,000000,20.22,20.69,20.2,20.45,177619,0
+AAPX.US,D,20250707,000000,20.36,20.95,19.59,19.77,316763,0
+AAPX.US,D,20250708,000000,19.78,20.035,19.53,19.77,104019,0
+AAPX.US,D,20250709,000000,19.8892,20.0189,19.2721,19.98,121919,0
+AAPX.US,D,20250710,000000,19.84,20.43,19.83,20.22,79591,0
+AAPX.US,D,20250711,000000,19.83,20.15,19.7403,19.95,101466,0
+AAPX.US,D,20250714,000000,19.77,19.92,19.3,19.47,144689,0
+AAPX.US,D,20250715,000000,19.64,20.09,19.55,19.57,114947,0
+AAPX.US,D,20250716,000000,19.7,20.1536,19.5296,19.77,198235,0
+AAPX.US,D,20250717,000000,19.88,20.04,19.67,19.78,96958,0
+AAPX.US,D,20250718,000000,19.86,20.04,19.67,19.95,136213,0
+AAPX.US,D,20250721,000000,20.07,20.79,20.06,20.2,250886,0
+AAPX.US,D,20250722,000000,20.28,20.58,20.19,20.52,79274,0
+AAPX.US,D,20250723,000000,20.66,20.67,20.16,20.54,144263,0
+AAPX.US,D,20250724,000000,20.4,20.73,20.39,20.39,133088,0
+AAPX.US,D,20250725,000000,20.55,20.64,20.349,20.43,90625,0
+AAPX.US,D,20250728,000000,20.42,20.57,20.25,20.43,118659,0
+AAPX.US,D,20250729,000000,20.5,20.55,19.82,19.92,265343,0
+AAPX.US,D,20250730,000000,19.99,20.09,19.24,19.46,192378,0
+AAPX.US,D,20250731,000000,19.3897,19.61,19.135,19.28,451726,0
+AAPX.US,D,20250801,000000,19.82,20.27,18.06,18.2,800087,0
+AAPX.US,D,20250804,000000,18.585,19.175,18.09,18.37,352808,0
+AAPX.US,D,20250805,000000,18.5,18.72,18.19,18.3,169801,0
+AAPX.US,D,20250806,000000,18.86,20.5102,18.79,20.17,431344,0
+AAPX.US,D,20250807,000000,21.25,21.57,20.8,21.46,477265,0
+AAPX.US,D,20250808,000000,21.57,23.53,21.2529,23.22,790880,0
+AAPX.US,D,20250811,000000,22.91,23.3088,22.3476,22.83,320536,0
+AAPX.US,D,20250812,000000,22.96,23.5255,22.85,23.305,267667,0
+AAPX.US,D,20250813,000000,23.585,24.39,23.48,24.02,329461,0
+AAPX.US,D,20250814,000000,24.2,24.38,23.54,23.94,173992,0
+AAPX.US,D,20250815,000000,24.1,24.2,23.21,23.68,157756,0
+AAPX.US,D,20250818,000000,23.71,23.94,23.3541,23.53,94898,0
+AAPX.US,D,20250819,000000,23.56,23.9,23.21,23.45,134622,0
+AAPX.US,D,20250820,000000,23.36,23.36,22.48,22.49,137643,0
+AAPX.US,D,20250821,000000,22.57,22.6,22.06,22.29,95023,0
+AAPX.US,D,20250822,000000,22.52,23.08,22.38,22.84,319538,0
+AAPX.US,D,20250825,000000,22.64,23.12,22.53,22.68,164664,0
+AAPX.US,D,20250826,000000,22.64,23.14,22.205,23.14,235729,0
+AAPX.US,D,20250827,000000,23.0122,23.43,23,23.35,121136,0
+AAPX.US,D,20250828,000000,23.43,23.939,23.18,23.78,136466,0
+AAPX.US,D,20250829,000000,23.79,23.9,23.51,23.66,100259,0
+AAPX.US,D,20250902,000000,23.09,23.37,22.6,23.14,238462,0
+AAPX.US,D,20250903,000000,24.7,24.94,24.09,24.93,270751,0
+AAPX.US,D,20250904,000000,24.93,25.2,24.56,25.16,155056,0
+AAPX.US,D,20250905,000000,25.14,25.4623,24.93,25.125,152015,0
+AAPX.US,D,20250908,000000,25.09,25.1687,24.441,24.76,101528,0
+AAPX.US,D,20250909,000000,24.61,24.91,23.83,24,463391,0
+AAPX.US,D,20250910,000000,23.49,23.65,22.28,22.45,645911,0
+AAPX.US,D,20250911,000000,22.49,23.1697,22.45,23.09,321831,0
+AAPX.US,D,20250912,000000,22.92,23.95,22.89,23.85,338612,0
+AAPX.US,D,20250915,000000,24.455,24.7051,24.08,24.43,154562,0
+AAPX.US,D,20250916,000000,24.44,25.29,24.39,24.71,311398,0
+AAPX.US,D,20250917,000000,24.825,25.08,24.62,24.86,114677,0
+AAPX.US,D,20250918,000000,25.1,25.25,24.41,24.64,120099,0
+AAPX.US,D,20250919,000000,25.27,26.33,25.11,26.16,343900,0
+AAPX.US,D,20250922,000000,26.78,28.5406,26.78,28.45,424027,0
+AAPX.US,D,20250923,000000,28.4,28.67,27.87,28.06,301985,0
+AAPX.US,D,20250924,000000,28.26,28.31,27.35,27.55,126094,0
+AAPX.US,D,20250925,000000,27.82,28.63,27.45,28.6,246237,0
+AAPX.US,D,20250926,000000,28.1,28.64,27.96,28.22,145133,0
+AAPX.US,D,20250929,000000,28,28.09,27.7227,27.97,125336,0
+AAPX.US,D,20250930,000000,28.14,28.28,27.71,28.05,92557,0
+AAPX.US,D,20251001,000000,28.23,28.92,28.1,28.21,160784,0
+AAPX.US,D,20251002,000000,28.45,28.78,27.96,28.57,131472,0
+AAPX.US,D,20251003,000000,27.9019,29,27.9019,28.74,153610,0
+AAPX.US,D,20251006,000000,28.67,28.89,28.08,28.42,151308,0
+AAPX.US,D,20251007,000000,28.55,28.55,28.1901,28.35,73340,0
+AAPX.US,D,20251008,000000,28.34,28.825,28.34,28.71,71410,0
+AAPX.US,D,20251009,000000,28.63,28.64,27.67,27.81,99546,0
+AAPX.US,D,20251010,000000,27.915,28.286,25.76,25.88,236151,0
+AAPX.US,D,20251013,000000,26.42,26.78,26.08,26.345,125768,0
+AAPX.US,D,20251014,000000,25.99,26.6,25.7404,26.4,105711,0
+AAPX.US,D,20251015,000000,26.86,27.24,26.37,26.73,75219,0
+AAPX.US,D,20251016,000000,26.39,26.63,25.88,26.28,102607,0
+AAPX.US,D,20251017,000000,26.39,27.53,26.28,27.33,93469,0
+AAPX.US,D,20251020,000000,28.075,29.9,28.075,29.49,217473,0
+AAPX.US,D,20251021,000000,29.52,30.121,29.36,29.55,143232,0
+AAPX.US,D,20251022,000000,29.535,29.57,27.98,28.56,170135,0
+AAPX.US,D,20251023,000000,28.78,29.03,28.51,28.86,149421,0
+AAPX.US,D,20251024,000000,29.25,29.79,28.76,29.5,75451,0
+AAPX.US,D,20251027,000000,29.99,30.91,29.99,30.84,111535,0
+AAPX.US,D,20251028,000000,31,31.1,30.745,30.92,68098,0
+AAPX.US,D,20251029,000000,30.95,31.35,30.48,31.03,141562,0
+AAPX.US,D,20251030,000000,31.56,31.97,30.7843,31.43,257844,0
+AAPX.US,D,20251031,000000,32.545,32.65,30.93,31.23,352284,0
+AAPX.US,D,20251103,000000,31.23,31.26,30.2301,30.84,135796,0
+AAPX.US,D,20251104,000000,30.69,31.4,30.55,31.12,123989,0
+AAPX.US,D,20251105,000000,30.8,31.38,30.3701,31.06,141466,0
+AAPX.US,D,20251106,000000,30.61,31.785,30.58,30.98,139035,0
+AAPX.US,D,20251107,000000,30.7,31.51,30.36,30.6,103053,0
+AAPX.US,D,20251110,000000,31.07,31.9,30.56,30.96,239074,0
+AAPX.US,D,20251111,000000,31.25,32.3919,30.97,32.32,96964,0
+AAPX.US,D,20251112,000000,32.01,32.34,31.52,31.845,72864,0
+AAPX.US,D,20251113,000000,32.01,32.52,31.5402,31.76,73960,0
+AAPX.US,D,20251114,000000,31.4029,32.34,31.02,31.55,75017,0
+AAPX.US,D,20251117,000000,30.7101,31.05,30.04,30.39,122186,0
+AAPX.US,D,20251118,000000,31.02,31.1071,29.98,30.45,114996,0
+AAPX.US,D,20251119,000000,30.2882,31.42,29.975,30.625,60165,0
+AAPX.US,D,20251120,000000,31.495,32.15,30.04,30.09,101166,0
+AAPX.US,D,20251121,000000,30.18,31.66,29.99,31.25,115840,0
+AAPX.US,D,20251124,000000,31.41,32.52,31.29,32.25,134996,0
+AAPX.US,D,20251125,000000,32.89,33.28,32.05,32.48,73054,0
+AAPX.US,D,20251126,000000,32.6,33.1042,32.51,32.61,65225,0
+AAPX.US,D,20251128,000000,32.61,32.95,32.3149,32.89,46692,0
+AAPX.US,D,20251201,000000,32.67,34,32.34,34,71000,0
+AAPX.US,D,20251202,000000,33.99,34.93,33.86,34.69,74789,0
+AAPX.US,D,20251203,000000,35.1,35.2,34.04,34.2,103801,0
+AAPX.US,D,20251204,000000,34.18,34.26,32.85,33.24,82029,0
+AAPX.US,D,20251205,000000,33.2595,33.36,32.7,32.89,53320,0
+AAPX.US,D,20251208,000000,32.94,33.035,32.26,32.62,60157,0
+AAPX.US,D,20251209,000000,32.675,33.105,32.42,32.5,80573,0
+AAPX.US,D,20251210,000000,32.62,33.0399,32.28,32.8,101676,0
+AAPX.US,D,20251211,000000,33,33,31.73,32.65,155774,0
+AAPX.US,D,20251212,000000,32.53,32.87,32.39,32.68,56655,0
+AAPX.US,D,20251215,000000,33.045,33.045,31.3601,31.7,99340,0
+AAPX.US,D,20251216,000000,31.431,31.95,31.14,31.77,65784,0
+AAPX.US,D,20251217,000000,31.76,32.09,31.08,31.08,105219,0
+AAPX.US,D,20251218,000000,31.47,31.47,30.05,31.14,171623,0
+AAPX.US,D,20251219,000000,31.19,31.615,30.63,31.615,187082,0
+AAPX.US,D,20251222,000000,31.48,31.48,30.67,30.83,896829,0
+AAPX.US,D,20251223,000000,30.25,31.08,30.25,30.82,101955,0
+AAPX.US,D,20251224,000000,30.56,31.27,30.53,30.89,165665,0
+AAPX.US,D,20251226,000000,30.97,31.23,30.68,30.79,286522,0
+AAPX.US,D,20251229,000000,30.67,31.0025,30.6,30.87,123553,0
+AAPX.US,D,20251230,000000,30.63,30.87,30.57,30.7,56145,0
+AAPX.US,D,20251231,000000,30.72,30.78,30.43,30.48,46706,0
+AAPX.US,D,20260102,000000,30.505,31.68,29.785,30.17,183322,0
+AAPX.US,D,20260105,000000,30.19,30.28,29.12,29.4,156096,0
+AAPX.US,D,20260106,000000,29.31,29.33,28.26,28.29,128613,0
+AAPX.US,D,20260107,000000,28.57,28.57,27.74,27.82,91429,0
+AAPX.US,D,20260108,000000,27.165,27.6,26.89,27.6,159170,0
+AAPX.US,D,20260109,000000,27.54,27.77,26.945,27.62,124951,0
+AAPX.US,D,20260112,000000,27.56,28,27.07,27.78,117045,0
+AAPX.US,D,20260113,000000,27.7,28.1042,27.49,27.92,78176,0
+AAPX.US,D,20260114,000000,27.64,28.065,27.03,27.74,100169,0
+AAPX.US,D,20260115,000000,27.83,27.9117,27.1,27.27,114109,0
+AAPX.US,D,20260116,000000,27.27,27.32,26.6,26.75,95497,0
+AAPX.US,D,20260120,000000,26.1,26.53,24.21,24.92,233333,0
+AAPX.US,D,20260121,000000,25.17,25.83,24.59,25.05,397444,0
+AAPX.US,D,20260122,000000,25.37,25.71,25.16,25.19,298353,0
+AAPX.US,D,20260123,000000,24.94,25.37,24.41,25.11,139943,0
+AAPX.US,D,20260126,000000,25.52,26.79,25.51,26.61,239187,0
+AAPX.US,D,20260127,000000,27.36,27.905,27.17,27.2,201682,0
+AAPX.US,D,20260128,000000,27.04,27.2,26.39,26.77,113963,0
+AAPX.US,D,20260129,000000,27.25,27.42,26.38,27.135,281847,0
+AAPX.US,D,20260130,000000,26.41,27.83,25.91,27.265,495514,0
+AAPX.US,D,20260202,000000,27.47,29.68,27.34,29.58,582581,0
+AAPX.US,D,20260203,000000,29.4,29.9863,29.08,29.45,379949,0
+AAPX.US,D,20260204,000000,30.18,31.52,30.05,30.95,539688,0
+AAPX.US,D,20260205,000000,31.1,31.29,30.3,30.85,337961,0
+AAPX.US,D,20260206,000000,31.1,31.8899,31.07,31.36,208653,0
+AAPX.US,D,20260209,000000,31.28,31.32,29.95,30.54,171262,0
+AAPX.US,D,20260210,000000,30.63,30.73,30.23,30.38,102567,0
+AAPX.US,D,20260211,000000,30.68,31.78,30.55,30.75,387671,0
+AAPX.US,D,20260212,000000,30.47,30.69,27.37,27.63,550019,0
+AAPX.US,D,20260213,000000,27.6,27.6,26.33,26.4,317746,0
+AAPX.US,D,20260217,000000,26.78,28.53,26.39,28.11,202652,0
+AAPX.US,D,20260218,000000,27.985,28.65,27.78,28.11,152894,0

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

@@ -0,0 +1,1204 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADIV.US,D,20210331,000000,15.823,16.1911,15.823,15.826,823.21722325093,0
+ADIV.US,D,20210401,000000,15.9438,15.9682,15.8917,15.9682,1114.6035176195,0
+ADIV.US,D,20210405,000000,16.1145,16.1645,16.0546,16.1057,1879.7472486361,0
+ADIV.US,D,20210406,000000,16.0369,16.1312,16.0369,16.0546,1164.526344277,0
+ADIV.US,D,20210407,000000,15.9516,16.0369,15.9438,15.9438,1619.9447833775,0
+ADIV.US,D,20210408,000000,16.088,16.1989,16.088,16.1519,3930.6584743838,0
+ADIV.US,D,20210409,000000,16.0369,16.0369,16.0163,16.0163,263.87779804702,0
+ADIV.US,D,20210412,000000,15.9604,15.9604,15.8809,15.8809,2557.2713247028,0
+ADIV.US,D,20210413,000000,15.8829,15.98,15.8829,15.98,206.82313900983,0
+ADIV.US,D,20210414,000000,16.0458,16.0458,16.0458,16.0458,330.10195585805,0
+ADIV.US,D,20210415,000000,16.4217,16.4217,16.1547,16.1547,2025.4403958204,0
+ADIV.US,D,20210416,000000,16.1607,16.2009,16.1607,16.2009,117.16581766566,0
+ADIV.US,D,20210419,000000,16.1989,16.1989,16.1911,16.1911,251.65179968191,0
+ADIV.US,D,20210420,000000,16.2254,16.2254,16.2078,16.2078,156.90031235228,0
+ADIV.US,D,20210421,000000,16.1823,16.2853,16.1823,16.2853,701.9760727969,0
+ADIV.US,D,20210422,000000,16.2853,16.2853,16.1439,16.1439,423.83460999058,0
+ADIV.US,D,20210423,000000,16.3363,16.405,16.3363,16.3608,884.3472150765,0
+ADIV.US,D,20210426,000000,16.3187,16.3481,16.3049,16.3481,1215.4680041316,0
+ADIV.US,D,20210427,000000,16.2588,16.2775,16.2421,16.2775,2167.0582102163,0
+ADIV.US,D,20210428,000000,17.577,17.6202,16.2813,16.2813,762.08723142537,0
+ADIV.US,D,20210429,000000,16.2813,16.2813,16.2813,16.2813,29.546162715689,0
+ADIV.US,D,20210430,000000,16.2421,16.2421,16.1263,16.1263,1067.7371905532,0
+ADIV.US,D,20210503,000000,16.0723,16.0723,16.0478,16.0478,118.18465086276,0
+ADIV.US,D,20210504,000000,15.8348,15.8348,15.8064,15.826,563.41475799228,0
+ADIV.US,D,20210505,000000,15.8495,15.8573,15.8495,15.8573,65356.111927105,0
+ADIV.US,D,20210506,000000,15.9624,15.9624,15.9624,15.9624,7.1318323796492,0
+ADIV.US,D,20210507,000000,16.1734,16.1734,16.088,16.088,25374.040773595,0
+ADIV.US,D,20210510,000000,15.9516,15.9516,15.9015,15.9015,423.83460999058,0
+ADIV.US,D,20210511,000000,15.7082,15.7082,15.7082,15.7082,76.412489781955,0
+ADIV.US,D,20210512,000000,15.395,15.395,15.3666,15.3666,335.19612184351,0
+ADIV.US,D,20210513,000000,15.4805,15.4981,15.4805,15.4981,604.16808587599,0
+ADIV.US,D,20210514,000000,15.6944,15.6944,15.6944,15.6944,6.1129991825564,0
+ADIV.US,D,20210517,000000,15.5757,15.5757,15.5757,15.5757,1.0188331970927,0
+ADIV.US,D,20210518,000000,15.8279,15.8279,15.7916,15.7916,137.54248160752,0
+ADIV.US,D,20210519,000000,15.7455,15.7543,15.6768,15.7111,13694.137002123,0
+ADIV.US,D,20210520,000000,15.8573,15.8573,15.8495,15.8495,123.27881684822,0
+ADIV.US,D,20210521,000000,15.7867,15.7867,15.7867,15.7867,4.0753327883709,0
+ADIV.US,D,20210524,000000,15.8751,15.8751,15.823,15.8613,35013.221651289,0
+ADIV.US,D,20210525,000000,15.9948,16.0369,15.9604,16.0369,9108.3687820091,0
+ADIV.US,D,20210526,000000,16.1567,16.1567,16.1567,16.1567,156.90031235228,0
+ADIV.US,D,20210527,000000,16.1734,16.3019,16.1734,16.3019,2096.7587196169,0
+ADIV.US,D,20210528,000000,16.2588,16.3206,16.2588,16.2853,1193.0536737956,0
+ADIV.US,D,20210601,000000,16.3187,16.3187,16.3187,16.3187,283.23562879178,0
+ADIV.US,D,20210602,000000,16.3275,16.3275,16.3275,16.3275,403.45794604872,0
+ADIV.US,D,20210603,000000,16.1823,16.1823,16.1823,16.1823,119.20348405985,0
+ADIV.US,D,20210604,000000,16.3019,16.3324,16.3019,16.3324,1340.784487374,0
+ADIV.US,D,20210607,000000,16.2853,16.2853,16.2853,16.2853,117.16581766566,0
+ADIV.US,D,20210608,000000,16.2941,16.3019,16.2676,16.2676,715.2209043591,0
+ADIV.US,D,20210609,000000,16.2853,16.2853,16.2421,16.2421,491.0776009987,0
+ADIV.US,D,20210610,000000,16.4305,16.4305,16.3874,16.3874,1535.3816280188,0
+ADIV.US,D,20210611,000000,16.3275,16.3275,16.3099,16.3099,1313.2759910525,0
+ADIV.US,D,20210614,000000,16.2588,16.3452,16.2588,16.3363,1019.8520302898,0
+ADIV.US,D,20210615,000000,16.2588,16.2941,16.1911,16.1911,1627.0766157571,0
+ADIV.US,D,20210616,000000,16.2765,16.2765,16.1057,16.1057,883.3283818794,0
+ADIV.US,D,20210617,000000,16.1263,16.1263,16.1263,16.1263,57.054659037193,0
+ADIV.US,D,20210618,000000,15.9771,15.9771,15.9771,15.9771,152.82497956391,0
+ADIV.US,D,20210621,000000,16.0674,16.0674,16.0674,16.0674,7.1318323796492,0
+ADIV.US,D,20210622,000000,15.9172,15.9428,15.9172,15.9428,398.36378006326,0
+ADIV.US,D,20210623,000000,16.0527,16.0527,15.9899,15.9899,422.81577679349,0
+ADIV.US,D,20210624,000000,16.1224,16.1224,16.1224,16.1224,91.694987738346,0
+ADIV.US,D,20210625,000000,16.2176,16.2264,16.2166,16.2166,356.59161898246,0
+ADIV.US,D,20210628,000000,16.2215,16.2352,16.2215,16.2352,351.49745299699,0
+ADIV.US,D,20210629,000000,16.2264,16.2264,16.2176,16.2176,177.27697629414,0
+ADIV.US,D,20210630,000000,16.1567,16.1734,16.1567,16.1734,119.20348405985,0
+ADIV.US,D,20210701,000000,16.1224,16.1645,16.088,16.088,949.55253969043,0
+ADIV.US,D,20210702,000000,16.1391,16.1479,16.1391,16.1479,603.1492526789,0
+ADIV.US,D,20210706,000000,16.088,16.088,15.984,16.0271,2221.0563696622,0
+ADIV.US,D,20210707,000000,16.1145,16.1145,16.0654,16.0654,1302.0688258845,0
+ADIV.US,D,20210708,000000,15.7239,15.7493,15.7239,15.7493,418.74044400511,0
+ADIV.US,D,20210709,000000,15.8711,15.8711,15.8711,15.8711,6.1129991825564,0
+ADIV.US,D,20210712,000000,15.8279,15.8583,15.8279,15.8583,534.88742847369,0
+ADIV.US,D,20210713,000000,15.8623,15.8623,15.8544,15.8583,417.72161080802,0
+ADIV.US,D,20210714,000000,15.8711,15.9103,15.8711,15.9103,2000.9883990901,0
+ADIV.US,D,20210715,000000,15.9231,15.9231,15.9231,15.9231,234.33163533133,0
+ADIV.US,D,20210716,000000,15.8711,15.8711,15.8711,15.8711,579.71608914577,0
+ADIV.US,D,20210719,000000,15.6542,15.6542,15.6542,15.6542,124.29765004531,0
+ADIV.US,D,20210720,000000,15.7259,15.7259,15.7259,15.7259,12.225998365113,0
+ADIV.US,D,20210721,000000,15.8073,15.8073,15.8073,15.8073,30.564995912782,0
+ADIV.US,D,20210722,000000,15.8701,15.8701,15.8701,15.8701,2.0376663941855,0
+ADIV.US,D,20210723,000000,15.7847,15.7847,15.7798,15.7798,116.14698446857,0
+ADIV.US,D,20210726,000000,15.6119,15.6119,15.6119,15.6119,9.1694987738346,0
+ADIV.US,D,20210727,000000,15.4383,15.4853,15.4383,15.4853,379.0059493185,0
+ADIV.US,D,20210728,000000,15.7121,15.7121,15.7121,15.7121,6.1129991825564,0
+ADIV.US,D,20210729,000000,15.7278,15.7278,15.715,15.715,331.12078905514,0
+ADIV.US,D,20210730,000000,15.664,15.664,15.664,15.664,32.602662306968,0
+ADIV.US,D,20210802,000000,15.715,15.715,15.715,15.715,4.0753327883709,0
+ADIV.US,D,20210803,000000,15.7936,15.7936,15.7936,15.7936,2.0376663941855,0
+ADIV.US,D,20210804,000000,15.8162,15.8162,15.8162,15.8162,32.602662306968,0
+ADIV.US,D,20210805,000000,15.8887,15.8887,15.8887,15.8887,2.0376663941855,0
+ADIV.US,D,20210806,000000,15.7671,15.7818,15.7671,15.7818,598.05508669344,0
+ADIV.US,D,20210809,000000,15.8525,15.8525,15.8407,15.8407,579.71608914577,0
+ADIV.US,D,20210810,000000,15.8102,15.8102,15.8102,15.8102,138.56131480461,0
+ADIV.US,D,20210811,000000,15.9251,15.9251,15.9251,15.9251,9.1694987738346,0
+ADIV.US,D,20210812,000000,15.819,15.819,15.8122,15.8122,116.14698446857,0
+ADIV.US,D,20210813,000000,15.826,15.826,15.826,15.826,13.244831562206,0
+ADIV.US,D,20210816,000000,15.8368,15.8368,15.8368,15.8368,2.0376663941855,0
+ADIV.US,D,20210817,000000,15.6355,15.6355,15.6071,15.6247,482.92693542196,0
+ADIV.US,D,20210818,000000,15.7032,15.7032,15.7032,15.7032,2.0376663941855,0
+ADIV.US,D,20210819,000000,15.4815,15.5276,15.4815,15.5276,1934.7642412791,0
+ADIV.US,D,20210820,000000,15.5226,15.5226,15.5226,15.5226,3.0564995912782,0
+ADIV.US,D,20210823,000000,15.6159,15.6159,15.6159,15.6159,66.224157811028,0
+ADIV.US,D,20210824,000000,15.6708,15.6708,15.6708,15.6708,1.0188331970927,0
+ADIV.US,D,20210825,000000,15.6924,15.6924,15.6924,15.6924,4.0753327883709,0
+ADIV.US,D,20210826,000000,15.5324,15.5324,15.5324,15.5324,3.0564995912782,0
+ADIV.US,D,20210827,000000,15.6336,15.6336,15.6336,15.6336,19.357830744762,0
+ADIV.US,D,20210830,000000,15.559,15.559,15.559,15.559,58.073492234286,0
+ADIV.US,D,20210831,000000,15.6562,15.6562,15.6562,15.6562,8.1506655767419,0
+ADIV.US,D,20210901,000000,15.7583,15.7583,15.7583,15.7583,124.29765004531,0
+ADIV.US,D,20210902,000000,15.7485,15.7485,15.7485,15.7485,8.1506655767419,0
+ADIV.US,D,20210903,000000,15.8152,15.8152,15.8152,15.8152,28.527329518597,0
+ADIV.US,D,20210907,000000,15.717,15.717,15.717,15.717,10.188331970927,0
+ADIV.US,D,20210908,000000,15.56,15.56,15.56,15.56,4.0753327883709,0
+ADIV.US,D,20210909,000000,15.5422,15.5422,15.5422,15.5422,116.14698446857,0
+ADIV.US,D,20210910,000000,15.6149,15.6149,15.6149,15.6149,7.1318323796492,0
+ADIV.US,D,20210913,000000,15.5815,15.5815,15.5815,15.5815,12.225998365113,0
+ADIV.US,D,20210914,000000,15.4422,15.4422,15.4422,15.4422,6.1129991825564,0
+ADIV.US,D,20210915,000000,15.4078,15.4078,15.4078,15.4078,4.0753327883709,0
+ADIV.US,D,20210916,000000,15.293,15.293,15.293,15.293,4.0753327883709,0
+ADIV.US,D,20210917,000000,15.186,15.186,15.186,15.186,19.357830744762,0
+ADIV.US,D,20210920,000000,14.814,14.814,14.7797,14.7797,841.5562207986,0
+ADIV.US,D,20210921,000000,14.866,14.9092,14.866,14.9092,1527.230962442,0
+ADIV.US,D,20210922,000000,15.0741,15.0741,15.0741,15.0741,377.98711612141,0
+ADIV.US,D,20210923,000000,15.238,15.2606,15.238,15.2606,316.85712429584,0
+ADIV.US,D,20210924,000000,15.0457,15.0457,15.0014,15.0014,762.08723142537,0
+ADIV.US,D,20210927,000000,15.0888,15.0888,15.0888,15.0888,71.318323796492,0
+ADIV.US,D,20210928,000000,14.9308,14.9308,14.869,14.8768,621.48825022657,0
+ADIV.US,D,20210929,000000,14.9475,14.9475,14.816,14.816,863.97055113464,0
+ADIV.US,D,20210930,000000,14.9053,14.9053,14.9053,14.9053,88.638488147068,0
+ADIV.US,D,20211001,000000,14.9053,14.9053,14.9053,14.9053,4.0753327883709,0
+ADIV.US,D,20211004,000000,14.7276,14.7276,14.7276,14.7276,6.1129991825564,0
+ADIV.US,D,20211005,000000,14.7747,14.7747,14.7747,14.7747,116.14698446857,0
+ADIV.US,D,20211006,000000,14.5706,14.6923,14.4773,14.6923,1804.3535920512,0
+ADIV.US,D,20211007,000000,14.9161,14.9161,14.9161,14.9161,2.0376663941855,0
+ADIV.US,D,20211008,000000,14.9573,14.9956,14.9308,14.9956,6563.3234556714,0
+ADIV.US,D,20211011,000000,15.0103,15.0103,15.0103,15.0103,68.261824205213,0
+ADIV.US,D,20211012,000000,14.9327,14.9327,14.9327,14.9327,1.0188331970927,0
+ADIV.US,D,20211013,000000,14.9848,15.0643,14.9838,15.0643,1383.5754816519,0
+ADIV.US,D,20211014,000000,15.1556,15.1556,15.1556,15.1556,1.0188331970927,0
+ADIV.US,D,20211015,000000,15.2508,15.2508,15.2508,15.2508,13.244831562206,0
+ADIV.US,D,20211018,000000,15.2076,15.2076,15.2076,15.2076,39.734494686617,0
+ADIV.US,D,20211019,000000,15.45,15.45,15.4166,15.4166,842.57505399569,0
+ADIV.US,D,20211020,000000,15.4333,15.4333,15.4333,15.4333,1.0188331970927,0
+ADIV.US,D,20211021,000000,15.4363,15.4363,15.4363,15.4363,12.225998365113,0
+ADIV.US,D,20211022,000000,15.5737,15.5737,15.5737,15.5737,8.1506655767419,0
+ADIV.US,D,20211025,000000,15.5688,15.5993,15.5688,15.5708,1871.5965830594,0
+ADIV.US,D,20211026,000000,15.56,15.56,15.56,15.56,1.0188331970927,0
+ADIV.US,D,20211027,000000,15.4677,15.4677,15.4461,15.4461,116.14698446857,0
+ADIV.US,D,20211028,000000,15.4942,15.5815,15.4324,15.5472,1945.9714064471,0
+ADIV.US,D,20211029,000000,15.4647,15.4647,15.4647,15.4647,12.225998365113,0
+ADIV.US,D,20211101,000000,15.5521,15.5521,15.5521,15.5521,6.1129991825564,0
+ADIV.US,D,20211102,000000,15.3813,15.3813,15.3813,15.3813,6.1129991825564,0
+ADIV.US,D,20211103,000000,15.4618,15.4618,15.4618,15.4618,4.0753327883709,0
+ADIV.US,D,20211104,000000,15.4873,15.4873,15.4873,15.4873,138.56131480461,0
+ADIV.US,D,20211105,000000,15.556,15.5649,15.556,15.556,454.39960590336,0
+ADIV.US,D,20211108,000000,15.7003,15.7003,15.7003,15.7003,21.395497138947,0
+ADIV.US,D,20211109,000000,15.6071,15.6071,15.6071,15.6071,12.225998365113,0
+ADIV.US,D,20211110,000000,15.4971,15.4971,15.4971,15.4971,3.0564995912782,0
+ADIV.US,D,20211111,000000,15.6532,15.6532,15.6532,15.6532,9.1694987738346,0
+ADIV.US,D,20211112,000000,15.718,15.718,15.718,15.718,2.0376663941855,0
+ADIV.US,D,20211115,000000,15.7533,15.7533,15.7533,15.7533,4.0753327883709,0
+ADIV.US,D,20211116,000000,15.8102,15.8102,15.7837,15.7837,724.39040313294,0
+ADIV.US,D,20211117,000000,15.8279,15.8368,15.7749,15.8044,1033.096861852,0
+ADIV.US,D,20211118,000000,15.7621,15.7621,15.7621,15.7621,2.0376663941855,0
+ADIV.US,D,20211119,000000,15.6954,15.7091,15.6954,15.7091,321.9512902813,0
+ADIV.US,D,20211122,000000,15.7052,15.7052,15.7052,15.7052,12.225998365113,0
+ADIV.US,D,20211123,000000,15.6512,15.6512,15.6512,15.6512,118.18465086276,0
+ADIV.US,D,20211124,000000,15.6826,15.6826,15.6826,15.6826,4.0753327883709,0
+ADIV.US,D,20211126,000000,15.397,15.397,15.346,15.346,459.49377188882,0
+ADIV.US,D,20211129,000000,15.3784,15.3784,15.3784,15.3784,10.188331970927,0
+ADIV.US,D,20211130,000000,15.2596,15.2596,15.2596,15.2596,33.62149550406,0
+ADIV.US,D,20211201,000000,15.238,15.238,15.238,15.238,231.27513574005,0
+ADIV.US,D,20211202,000000,15.3882,15.4412,15.3705,15.3705,2972.9552691166,0
+ADIV.US,D,20211203,000000,15.3509,15.3509,15.2528,15.3361,1181.8465086276,0
+ADIV.US,D,20211206,000000,15.3411,15.4785,15.3411,15.4677,1550.6641259751,0
+ADIV.US,D,20211207,000000,15.7425,15.8308,15.7425,15.7867,1215.4680041316,0
+ADIV.US,D,20211208,000000,15.8407,15.8505,15.8407,15.8495,2725.3788022231,0
+ADIV.US,D,20211209,000000,15.8995,15.8995,15.8995,15.8995,100.86448651218,0
+ADIV.US,D,20211210,000000,15.9103,15.9103,15.9103,15.9103,53.998159445915,0
+ADIV.US,D,20211213,000000,15.7621,15.7621,15.6934,15.7209,3749.3061653013,0
+ADIV.US,D,20211214,000000,15.6571,15.6571,15.6571,15.6571,30.564995912782,0
+ADIV.US,D,20211215,000000,15.5708,15.6836,15.5708,15.6836,319.91362388712,0
+ADIV.US,D,20211216,000000,15.8024,15.8024,15.6934,15.6934,842.57505399569,0
+ADIV.US,D,20211217,000000,15.6081,15.6081,15.6081,15.6081,25.470829927318,0
+ADIV.US,D,20211220,000000,15.5178,15.5472,15.4687,15.5472,8472.6168670232,0
+ADIV.US,D,20211221,000000,15.7425,15.772,15.7131,15.772,663.26041130737,0
+ADIV.US,D,20211222,000000,15.8112,15.8995,15.7621,15.8995,356.59161898246,0
+ADIV.US,D,20211223,000000,15.9388,15.9388,15.9388,15.9388,35.659161898246,0
+ADIV.US,D,20211227,000000,16.0713,16.1341,16.0713,16.1184,1708.5832715245,0
+ADIV.US,D,20211228,000000,16.1341,16.1499,16.1155,16.1499,502.28476616672,0
+ADIV.US,D,20211229,000000,16.1008,16.1174,16.0664,16.1174,342.32795422316,0
+ADIV.US,D,20211230,000000,16.1243,16.1832,16.1243,16.1439,779.40739577594,0
+ADIV.US,D,20211231,000000,16.1635,16.193,16.1243,16.1243,1745.2612666199,0
+ADIV.US,D,20220103,000000,16.1341,16.1725,16.1341,16.1725,241.46346771098,0
+ADIV.US,D,20220104,000000,16.2725,16.2961,16.2617,16.2961,732.54106870968,0
+ADIV.US,D,20220105,000000,16.3402,16.3402,16.2126,16.2166,1471.1951366019,0
+ADIV.US,D,20220106,000000,16.1734,16.1832,16.1273,16.1273,1080.9820221154,0
+ADIV.US,D,20220107,000000,16.1635,16.2657,16.1635,16.2657,1795.1840932774,0
+ADIV.US,D,20220110,000000,16.2617,16.2617,16.1635,16.2578,4402.3782446377,0
+ADIV.US,D,20220111,000000,16.3402,16.3942,16.3402,16.3942,1237.8823344677,0
+ADIV.US,D,20220112,000000,16.4041,16.4041,16.4041,16.4041,39.734494686617,0
+ADIV.US,D,20220113,000000,16.35,16.35,16.2126,16.2126,648.99674654807,0
+ADIV.US,D,20220114,000000,16.2637,16.2637,16.2637,16.2637,68.261824205213,0
+ADIV.US,D,20220118,000000,16.193,16.2323,16.1665,16.1665,8037.5750918646,0
+ADIV.US,D,20220119,000000,16.2911,16.2911,16.2332,16.2332,1079.9631889183,0
+ADIV.US,D,20220120,000000,16.2617,16.2617,16.1999,16.1999,254.70829927318,0
+ADIV.US,D,20220121,000000,16.0243,16.0243,16.0243,16.0243,117.16581766566,0
+ADIV.US,D,20220124,000000,15.8701,15.9084,15.7523,15.9084,2062.1183909157,0
+ADIV.US,D,20220125,000000,15.7984,15.7984,15.7984,15.7984,14.263664759298,0
+ADIV.US,D,20220126,000000,15.7131,15.8407,15.7131,15.7818,1560.8524579461,0
+ADIV.US,D,20220127,000000,15.4539,15.4539,15.4539,15.4539,100.86448651218,0
+ADIV.US,D,20220128,000000,15.4098,15.4274,15.4098,15.4274,307.68762552201,0
+ADIV.US,D,20220131,000000,15.5963,15.8014,15.5963,15.8014,545.07576044461,0
+ADIV.US,D,20220201,000000,15.8995,15.8995,15.8995,15.8995,209.8796386011,0
+ADIV.US,D,20220202,000000,15.9192,15.9682,15.9192,15.9682,930.19470894567,0
+ADIV.US,D,20220203,000000,15.9094,16.0341,15.8328,15.8328,4968.8495022213,0
+ADIV.US,D,20220204,000000,15.8701,16.1734,15.8573,15.9055,5614.7897491781,0
+ADIV.US,D,20220207,000000,16.0173,16.0664,16.0173,16.0223,3556.7466910507,0
+ADIV.US,D,20220208,000000,16.0566,16.1832,16.0566,16.1626,8339.149718204,0
+ADIV.US,D,20220209,000000,16.301,16.3795,16.301,16.359,3773.7581620315,0
+ADIV.US,D,20220210,000000,16.3598,16.4777,16.301,16.3019,3080.9515880084,0
+ADIV.US,D,20220211,000000,16.3108,16.3108,16.093,16.093,3230.7200679811,0
+ADIV.US,D,20220214,000000,16.0762,16.0762,15.9634,15.9634,4413.5854098057,0
+ADIV.US,D,20220215,000000,16.0664,16.1194,16.0664,16.1194,231.27513574005,0
+ADIV.US,D,20220216,000000,16.3598,16.3598,16.3255,16.3255,418.74044400511,0
+ADIV.US,D,20220217,000000,16.2323,16.2323,16.1126,16.1126,124.29765004531,0
+ADIV.US,D,20220218,000000,16.1489,16.1489,16.1233,16.1233,1049.3981930055,0
+ADIV.US,D,20220222,000000,16.0664,16.0762,15.9418,15.9742,512.47309813765,0
+ADIV.US,D,20220223,000000,15.8799,15.8799,15.823,15.823,154.8626459581,0
+ADIV.US,D,20220224,000000,15.3607,15.6326,15.3018,15.6326,12369.653845902,0
+ADIV.US,D,20220225,000000,15.7131,15.7877,15.7131,15.7877,5832.8200533559,0
+ADIV.US,D,20220228,000000,15.5766,15.6316,15.5668,15.6316,368.81761734757,0
+ADIV.US,D,20220301,000000,15.5668,15.5668,15.3509,15.3862,4605.1260508592,0
+ADIV.US,D,20220302,000000,15.4,15.5178,15.3656,15.4717,4587.8058865086,0
+ADIV.US,D,20220303,000000,15.4294,15.4294,15.3215,15.3215,2000.9883990901,0
+ADIV.US,D,20220304,000000,15.1556,15.2292,15.1556,15.2262,1379.5001488636,0
+ADIV.US,D,20220307,000000,14.9593,14.9593,14.7158,14.7158,14002.843460843,0
+ADIV.US,D,20220308,000000,14.6962,14.8317,14.655,14.7138,4122.1991154372,0
+ADIV.US,D,20220309,000000,14.871,14.9593,14.871,14.9593,1354.0293189362,0
+ADIV.US,D,20220310,000000,14.8612,15.128,14.7825,15.128,759.03073183409,0
+ADIV.US,D,20220311,000000,14.9593,14.9593,14.6619,14.6619,1857.3329183001,0
+ADIV.US,D,20220314,000000,14.5185,14.5185,14.3801,14.3801,565.45242438647,0
+ADIV.US,D,20220315,000000,14.2732,14.3419,14.2535,14.3419,3427.35487502,0
+ADIV.US,D,20220316,000000,14.8022,15.1252,14.7679,15.1252,2266.9038635313,0
+ADIV.US,D,20220317,000000,14.9986,15.1055,14.9986,15.1055,395.30728047198,0
+ADIV.US,D,20220318,000000,15.0771,15.3371,15.0771,15.3371,428.92877597604,0
+ADIV.US,D,20220321,000000,15.1154,15.2037,15.0869,15.1477,2275.0545291081,0
+ADIV.US,D,20220322,000000,15.3117,15.3607,15.3117,15.3607,1058.5676917794,0
+ADIV.US,D,20220323,000000,15.2538,15.2538,15.2203,15.2203,669.37341048993,0
+ADIV.US,D,20220324,000000,15.2724,15.3499,15.2724,15.3499,414.66511121674,0
+ADIV.US,D,20220325,000000,15.3244,15.3244,15.3244,15.3244,52.979326248822,0
+ADIV.US,D,20220328,000000,15.2771,15.2771,15.2771,15.2771,225.16213655749,0
+ADIV.US,D,20220329,000000,15.4196,15.4392,15.3902,15.4392,719.29623714747,0
+ADIV.US,D,20220330,000000,15.43,15.43,15.43,15.43,12.225998365113,0
+ADIV.US,D,20220331,000000,15.2226,15.2226,15.2226,15.2226,59.092325431379,0
+ADIV.US,D,20220401,000000,15.408,15.408,15.408,15.408,164.03214473193,0
+ADIV.US,D,20220404,000000,15.4589,15.5865,15.4589,15.5865,2499.1978324685,0
+ADIV.US,D,20220405,000000,15.5571,15.5571,15.3804,15.4033,5228.6519674799,0
+ADIV.US,D,20220406,000000,15.3257,15.3257,15.3257,15.3257,237.38813492261,0
+ADIV.US,D,20220407,000000,15.2233,15.2233,15.1742,15.213,660.20391171609,0
+ADIV.US,D,20220408,000000,15.2819,15.2819,15.2061,15.2061,186.44647506797,0
+ADIV.US,D,20220411,000000,14.9715,14.9715,14.9715,14.9715,50.941659854637,0
+ADIV.US,D,20220412,000000,14.9878,14.9878,14.9878,14.9878,154.8626459581,0
+ADIV.US,D,20220413,000000,15.1644,15.1644,15.1644,15.1644,137.54248160752,0
+ADIV.US,D,20220414,000000,15.0923,15.0923,15.0923,15.0923,20.376663941855,0
+ADIV.US,D,20220418,000000,14.9878,15.0222,14.9878,15.0222,621.48825022657,0
+ADIV.US,D,20220419,000000,14.978,14.978,14.978,14.978,144.67431398717,0
+ADIV.US,D,20220420,000000,14.9311,14.9311,14.9311,14.9311,30.564995912782,0
+ADIV.US,D,20220421,000000,14.7353,14.7353,14.7353,14.7353,46.866327066266,0
+ADIV.US,D,20220422,000000,14.7031,14.7031,14.653,14.653,371.87411693885,0
+ADIV.US,D,20220425,000000,14.438,14.546,14.438,14.546,563.41475799228,0
+ADIV.US,D,20220426,000000,14.3497,14.3497,14.2712,14.2712,1107.4716852398,0
+ADIV.US,D,20220427,000000,14.3595,14.3595,14.3595,14.3595,220.06797057203,0
+ADIV.US,D,20220428,000000,14.3595,14.4591,14.3595,14.4591,174.22047670286,0
+ADIV.US,D,20220429,000000,14.6443,14.6443,14.4585,14.4585,1430.4418087182,0
+ADIV.US,D,20220502,000000,14.443,14.443,14.2712,14.438,3571.01035581,0
+ADIV.US,D,20220503,000000,14.5853,14.6246,14.5853,14.6246,619.45058383238,0
+ADIV.US,D,20220504,000000,14.4969,14.7915,14.4871,14.7915,1173.6958430508,0
+ADIV.US,D,20220505,000000,14.2417,14.3006,14.222,14.3006,1719.7904366925,0
+ADIV.US,D,20220506,000000,14.0464,14.1142,14.0464,14.1142,1685.1501079914,0
+ADIV.US,D,20220509,000000,13.7966,13.7966,13.7966,13.7966,17.320164350577,0
+ADIV.US,D,20220510,000000,14.016,14.016,13.9029,13.9029,2484.9341677092,0
+ADIV.US,D,20220511,000000,13.8639,13.8639,13.7503,13.7503,740.69173428642,0
+ADIV.US,D,20220512,000000,13.7019,13.7019,13.6843,13.6843,374.93061653013,0
+ADIV.US,D,20220513,000000,14.0363,14.0363,14.0363,14.0363,19.357830744762,0
+ADIV.US,D,20220516,000000,14.032,14.0482,14.032,14.0482,117.16581766566,0
+ADIV.US,D,20220517,000000,14.2523,14.2523,14.2523,14.2523,59.092325431379,0
+ADIV.US,D,20220518,000000,14.0431,14.0431,14.0431,14.0431,73.355990190677,0
+ADIV.US,D,20220519,000000,14.1044,14.1534,14.1043,14.1534,212.93613819238,0
+ADIV.US,D,20220520,000000,14.1968,14.1968,14.1968,14.1968,71.318323796492,0
+ADIV.US,D,20220523,000000,14.2923,14.2923,14.2923,14.2923,257.76479886446,0
+ADIV.US,D,20220524,000000,14.173,14.173,13.6529,14.1175,3934.7338071721,0
+ADIV.US,D,20220525,000000,14.2014,14.2014,14.2014,14.2014,36.677995095339,0
+ADIV.US,D,20220526,000000,14.3386,14.3814,14.3386,14.3814,308.7064587191,0
+ADIV.US,D,20220527,000000,14.5264,14.5434,14.5264,14.5434,103.92098610346,0
+ADIV.US,D,20220531,000000,14.6514,14.6514,14.6514,14.6514,46.866327066266,0
+ADIV.US,D,20220601,000000,14.7507,14.7507,14.5657,14.5782,7992.7464311925,0
+ADIV.US,D,20220602,000000,14.722,14.722,14.722,14.722,176.25814309704,0
+ADIV.US,D,20220603,000000,14.5358,14.5358,14.5358,14.5358,27.508496321504,0
+ADIV.US,D,20220606,000000,14.5558,14.5558,14.5558,14.5558,38.715661489524,0
+ADIV.US,D,20220607,000000,14.6343,14.6343,14.6343,14.6343,132.44831562206,0
+ADIV.US,D,20220608,000000,14.4773,14.4969,14.4675,14.4969,2143.6250466831,0
+ADIV.US,D,20220609,000000,14.3497,14.3497,14.3497,14.3497,317.87595749293,0
+ADIV.US,D,20220610,000000,14.0945,14.1187,14.0945,14.1187,117.16581766566,0
+ADIV.US,D,20220613,000000,13.8099,13.8099,13.7216,13.7696,1395.801480017,0
+ADIV.US,D,20220614,000000,13.8296,13.8296,13.8296,13.8296,18.338997547669,0
+ADIV.US,D,20220615,000000,14.0283,14.0283,14.0283,14.0283,120.22231725694,0
+ADIV.US,D,20220616,000000,13.6148,13.6858,13.6148,13.6858,188.48414146216,0
+ADIV.US,D,20220617,000000,13.6839,13.6839,13.6839,13.6839,12.225998365113,0
+ADIV.US,D,20220621,000000,13.9571,13.9571,13.859,13.859,10701.823902262,0
+ADIV.US,D,20220622,000000,13.643,13.7903,13.643,13.7706,4169.0654425035,0
+ADIV.US,D,20220623,000000,13.8393,13.8393,13.7411,13.8099,3287.7747270183,0
+ADIV.US,D,20220624,000000,14.0646,14.0646,14.0646,14.0646,67.6796338094,0
+ADIV.US,D,20220627,000000,14.2158,14.2158,14.1168,14.1168,973.7786118248,0
+ADIV.US,D,20220628,000000,14.1663,14.1663,14.0754,14.0754,354.5604696582,0
+ADIV.US,D,20220629,000000,14.0475,14.0574,14.0475,14.0574,836.3990566296,0
+ADIV.US,D,20220630,000000,14.0441,14.0441,14.0441,14.0441,250.5156594736,0
+ADIV.US,D,20220701,000000,13.9123,13.9123,13.9123,13.9123,64.6492024448,0
+ADIV.US,D,20220705,000000,13.5921,13.7105,13.5921,13.7105,337.3880252588,0
+ADIV.US,D,20220706,000000,13.5704,13.6317,13.5704,13.6225,394.9662211862,0
+ADIV.US,D,20220707,000000,13.8693,13.8693,13.8321,13.8321,1702.092283117,0
+ADIV.US,D,20220708,000000,13.8758,13.8758,13.8758,13.8758,2.0202875764,0
+ADIV.US,D,20220711,000000,13.612,13.6614,13.5774,13.5774,1364.7042578582,0
+ADIV.US,D,20220712,000000,13.503,13.503,13.479,13.479,369.7126264812,0
+ADIV.US,D,20220713,000000,13.3842,13.3842,13.3842,13.3842,176.775162935,0
+ADIV.US,D,20220714,000000,13.3347,13.3347,13.2853,13.2853,206.0693327928,0
+ADIV.US,D,20220715,000000,13.3446,13.3446,13.3446,13.3446,108.0853853374,0
+ADIV.US,D,20220718,000000,13.3941,13.3941,13.3941,13.3941,181.825881876,0
+ADIV.US,D,20220719,000000,13.5921,13.5921,13.5921,13.5921,326.2764435886,0
+ADIV.US,D,20220720,000000,13.602,13.602,13.5624,13.5624,1744.5183222214,0
+ADIV.US,D,20220721,000000,13.5723,13.6628,13.5723,13.6628,519.2139071348,0
+ADIV.US,D,20220722,000000,13.6169,13.6169,13.5434,13.5434,504.0617503118,0
+ADIV.US,D,20220725,000000,13.674,13.674,13.674,13.674,65.659346233,0
+ADIV.US,D,20220726,000000,13.5921,13.5921,13.5722,13.5722,446.4835543844,0
+ADIV.US,D,20220727,000000,13.8147,13.8147,13.8147,13.8147,19.1927319758,0
+ADIV.US,D,20220728,000000,13.7403,13.7403,13.7403,13.7403,8.0811503056,0
+ADIV.US,D,20220729,000000,13.5822,13.6998,13.5822,13.6998,290.9214110016,0
+ADIV.US,D,20220801,000000,13.5328,13.557,13.5327,13.557,549.5182207808,0
+ADIV.US,D,20220802,000000,13.4436,13.4733,13.4436,13.4484,276.7793979668,0
+ADIV.US,D,20220803,000000,13.4776,13.4776,13.4776,13.4776,154.5519995946,0
+ADIV.US,D,20220804,000000,13.559,13.559,13.559,13.559,65.659346233,0
+ADIV.US,D,20220805,000000,13.6404,13.6404,13.6404,13.6404,50.50718941,0
+ADIV.US,D,20220808,000000,13.6218,13.6269,13.5921,13.6269,1725.3255902456,0
+ADIV.US,D,20220809,000000,13.5822,13.5822,13.5822,13.5822,107.0752415492,0
+ADIV.US,D,20220810,000000,13.6935,13.7209,13.6935,13.7209,330.3170187414,0
+ADIV.US,D,20220811,000000,13.8329,13.8329,13.8329,13.8329,9.0912940938,0
+ADIV.US,D,20220812,000000,13.9194,13.9194,13.9194,13.9194,2.0202875764,0
+ADIV.US,D,20220815,000000,13.8106,13.8106,13.8106,13.8106,9.0912940938,0
+ADIV.US,D,20220816,000000,13.8197,13.8197,13.8197,13.8197,29.2941698578,0
+ADIV.US,D,20220817,000000,13.7406,13.7406,13.7406,13.7406,140.4099865598,0
+ADIV.US,D,20220818,000000,13.6467,13.6467,13.6467,13.6467,9.0912940938,0
+ADIV.US,D,20220819,000000,13.5262,13.5262,13.5262,13.5262,3.0304313646,0
+ADIV.US,D,20220822,000000,13.3893,13.3893,13.3893,13.3893,127.2781173132,0
+ADIV.US,D,20220823,000000,13.3346,13.3346,13.3299,13.3299,200.0084700636,0
+ADIV.US,D,20220824,000000,13.3471,13.3471,13.3442,13.3442,125.2578297368,0
+ADIV.US,D,20220825,000000,13.4139,13.5656,13.4139,13.5656,975.7988994012,0
+ADIV.US,D,20220826,000000,13.4139,13.4139,13.3694,13.3694,1312.1767808718,0
+ADIV.US,D,20220829,000000,13.2406,13.2406,13.2406,13.2406,148.4911368654,0
+ADIV.US,D,20220830,000000,13.1763,13.1763,13.1581,13.1581,443.4531230198,0
+ADIV.US,D,20220831,000000,13.2853,13.2936,13.2853,13.2936,506.0820378882,0
+ADIV.US,D,20220901,000000,13.1664,13.1664,13.0971,13.1367,3958.7535059558,0
+ADIV.US,D,20220902,000000,13.0476,13.0971,13.0476,13.0971,543.4573580516,0
+ADIV.US,D,20220906,000000,12.9784,12.9784,12.8762,12.8762,113.1361042784,0
+ADIV.US,D,20220907,000000,13.0657,13.0657,13.0657,13.0657,14.1420130348,0
+ADIV.US,D,20220908,000000,13.027,13.027,13.027,13.027,124.2476859486,0
+ADIV.US,D,20220909,000000,13.2951,13.305,13.2951,13.305,673.7659067294,0
+ADIV.US,D,20220912,000000,13.3849,13.414,13.3849,13.414,261.6272411438,0
+ADIV.US,D,20220913,000000,13.1664,13.1664,13.0047,13.0377,417.1893845266,0
+ADIV.US,D,20220914,000000,13.0872,13.0872,13.0476,13.0674,1998.0644130596,0
+ADIV.US,D,20220915,000000,12.9981,12.9981,12.9685,12.9685,1077.8234220094,0
+ADIV.US,D,20220916,000000,12.8507,12.8507,12.8507,12.8507,8.0811503056,0
+ADIV.US,D,20220919,000000,12.8596,12.8992,12.8596,12.8992,576.7921030622,0
+ADIV.US,D,20220920,000000,12.8101,12.8992,12.7804,12.8101,9717.583242484,0
+ADIV.US,D,20220921,000000,12.5929,12.5929,12.5929,12.5929,211.1200517338,0
+ADIV.US,D,20220922,000000,12.4933,12.4933,12.4933,12.4933,403.0473714918,0
+ADIV.US,D,20220923,000000,12.3646,12.3646,12.2557,12.2557,2102.1092232442,0
+ADIV.US,D,20220926,000000,12.1666,12.1666,12.1666,12.1666,350.5198945054,0
+ADIV.US,D,20220927,000000,12.1963,12.1963,12.1072,12.1072,373.753201634,0
+ADIV.US,D,20220928,000000,12.0874,12.1567,12.038,12.1351,14627.892196924,0
+ADIV.US,D,20220929,000000,11.8299,11.8299,11.8299,11.8299,54.5477645628,0
+ADIV.US,D,20220930,000000,11.81,11.81,11.7525,11.7525,426,0
+ADIV.US,D,20221003,000000,11.8949,11.8949,11.8949,11.8949,25,0
+ADIV.US,D,20221004,000000,12.13,12.26,12.13,12.26,3602,0
+ADIV.US,D,20221005,000000,12.21,12.275,12.18,12.275,2025,0
+ADIV.US,D,20221006,000000,12.1849,12.1849,12.1849,12.1849,53,0
+ADIV.US,D,20221007,000000,11.9818,12.0086,11.9429,11.9429,1220,0
+ADIV.US,D,20221010,000000,11.7514,11.7514,11.7514,11.7514,10,0
+ADIV.US,D,20221011,000000,11.5732,11.5732,11.5732,11.5732,147,0
+ADIV.US,D,20221012,000000,11.5475,11.5475,11.5184,11.5184,297,0
+ADIV.US,D,20221013,000000,11.5201,11.6034,11.5201,11.6034,223,0
+ADIV.US,D,20221014,000000,11.4615,11.4615,11.4615,11.4615,18,0
+ADIV.US,D,20221017,000000,11.69,11.7,11.6717,11.6717,2041,0
+ADIV.US,D,20221018,000000,11.61,11.61,11.6,11.6051,1387,0
+ADIV.US,D,20221019,000000,11.471,11.54,11.471,11.4802,2601,0
+ADIV.US,D,20221020,000000,11.53,11.63,11.53,11.534,859,0
+ADIV.US,D,20221021,000000,11.42,11.62,11.42,11.5905,826,0
+ADIV.US,D,20221024,000000,11.24,11.24,11.22,11.2323,1219,0
+ADIV.US,D,20221025,000000,11.24,11.355,11.24,11.355,1511,0
+ADIV.US,D,20221026,000000,11.4748,11.4748,11.4748,11.4748,25,0
+ADIV.US,D,20221027,000000,11.455,11.455,11.4038,11.4038,2177,0
+ADIV.US,D,20221028,000000,11.34,11.375,11.34,11.375,281,0
+ADIV.US,D,20221031,000000,11.2286,11.2286,11.2286,11.2286,5,0
+ADIV.US,D,20221101,000000,11.39,11.4236,11.39,11.4236,594,0
+ADIV.US,D,20221102,000000,11.36,11.36,11.36,11.36,484,0
+ADIV.US,D,20221103,000000,11.2978,11.2978,11.2978,11.2978,5,0
+ADIV.US,D,20221104,000000,11.7346,11.7346,11.7346,11.7346,8,0
+ADIV.US,D,20221107,000000,11.75,11.7731,11.75,11.7731,409,0
+ADIV.US,D,20221108,000000,11.88,11.88,11.8309,11.8309,324,0
+ADIV.US,D,20221109,000000,11.72,11.72,11.7011,11.7011,515,0
+ADIV.US,D,20221110,000000,12.235,12.235,12.235,12.235,43,0
+ADIV.US,D,20221111,000000,12.635,12.635,12.6344,12.6344,120,0
+ADIV.US,D,20221114,000000,12.6867,12.6867,12.6867,12.6867,27,0
+ADIV.US,D,20221115,000000,13.03,13.05,12.96,12.9801,930,0
+ADIV.US,D,20221116,000000,12.8599,12.8599,12.8131,12.8131,615,0
+ADIV.US,D,20221117,000000,12.8553,12.8553,12.8553,12.8553,24,0
+ADIV.US,D,20221118,000000,12.7259,12.7345,12.7259,12.7345,654,0
+ADIV.US,D,20221121,000000,12.57,12.57,12.55,12.55,419,0
+ADIV.US,D,20221122,000000,12.61,12.6153,12.6099,12.6153,207,0
+ADIV.US,D,20221123,000000,12.7,12.7,12.7,12.7,72,0
+ADIV.US,D,20221125,000000,12.77,12.77,12.77,12.77,76,0
+ADIV.US,D,20221128,000000,12.6898,12.6898,12.6898,12.6898,10,0
+ADIV.US,D,20221129,000000,12.9516,12.9516,12.9516,12.9516,4,0
+ADIV.US,D,20221130,000000,13.2965,13.2965,13.2965,13.2965,6,0
+ADIV.US,D,20221201,000000,13.2786,13.2786,13.2786,13.2786,21,0
+ADIV.US,D,20221202,000000,13.0677,13.1396,13.0677,13.1396,2060,0
+ADIV.US,D,20221205,000000,13.058,13.058,13.058,13.058,116,0
+ADIV.US,D,20221206,000000,13.0237,13.0499,13.0237,13.0499,208,0
+ADIV.US,D,20221207,000000,13.1,13.1,13.0943,13.0943,220,0
+ADIV.US,D,20221208,000000,13.1813,13.1813,13.1813,13.1813,187,0
+ADIV.US,D,20221209,000000,13.2199,13.2199,13.2199,13.2199,114,0
+ADIV.US,D,20221212,000000,13.1851,13.1851,13.1851,13.1851,33,0
+ADIV.US,D,20221213,000000,13.3213,13.3213,13.3213,13.3213,22,0
+ADIV.US,D,20221214,000000,13.44,13.44,13.3993,13.3993,2487,0
+ADIV.US,D,20221215,000000,13.06,13.06,13.06,13.06,220,0
+ADIV.US,D,20221216,000000,13.0897,13.0897,13.0897,13.0897,6,0
+ADIV.US,D,20221219,000000,12.9955,12.9955,12.9955,12.9955,2,0
+ADIV.US,D,20221220,000000,12.9001,12.9126,12.9,12.9126,705,0
+ADIV.US,D,20221221,000000,13.0962,13.0962,13.0962,13.0962,28,0
+ADIV.US,D,20221222,000000,12.9373,12.9373,12.9373,12.9373,182,0
+ADIV.US,D,20221223,000000,13.0158,13.0158,13.0158,13.0158,6,0
+ADIV.US,D,20221227,000000,13.2394,13.2394,13.2394,13.2394,39,0
+ADIV.US,D,20221228,000000,13.015,13.015,13.015,13.015,11,0
+ADIV.US,D,20221229,000000,13.19,13.2294,13.19,13.2294,213,0
+ADIV.US,D,20221230,000000,13.08,13.13,13.07,13.1025,2692,0
+ADIV.US,D,20230103,000000,13.2056,13.2056,13.2056,13.2056,88,0
+ADIV.US,D,20230104,000000,13.5944,13.5944,13.5944,13.5944,1,0
+ADIV.US,D,20230105,000000,13.45,13.53,13.45,13.53,371,0
+ADIV.US,D,20230106,000000,13.87,13.87,13.87,13.87,54,0
+ADIV.US,D,20230109,000000,13.9611,13.9611,13.9611,13.9611,37,0
+ADIV.US,D,20230110,000000,13.9968,13.9968,13.9968,13.9968,34,0
+ADIV.US,D,20230111,000000,14.1,14.1,14.1,14.1,137,0
+ADIV.US,D,20230112,000000,14.1341,14.1341,14.1341,14.1341,1,0
+ADIV.US,D,20230113,000000,14.2275,14.2275,14.2275,14.2275,4,0
+ADIV.US,D,20230117,000000,14.3,14.339,14.26,14.3206,4561,0
+ADIV.US,D,20230118,000000,14.325,14.325,14.1999,14.1999,415,0
+ADIV.US,D,20230119,000000,14.3023,14.3023,14.3023,14.3023,2,0
+ADIV.US,D,20230120,000000,14.3791,14.4308,14.3791,14.4308,161,0
+ADIV.US,D,20230123,000000,14.46,14.64,14.44,14.581,1465,0
+ADIV.US,D,20230124,000000,14.61,14.6337,14.61,14.6337,315,0
+ADIV.US,D,20230125,000000,14.696,14.696,14.696,14.696,48,0
+ADIV.US,D,20230126,000000,14.8677,14.8677,14.8677,14.8677,2,0
+ADIV.US,D,20230127,000000,14.85,14.86,14.8299,14.8299,1065,0
+ADIV.US,D,20230130,000000,14.66,14.66,14.55,14.555,3582,0
+ADIV.US,D,20230131,000000,14.3895,14.4926,14.381,14.4926,321,0
+ADIV.US,D,20230201,000000,14.65,14.697,14.59,14.697,3436,0
+ADIV.US,D,20230202,000000,14.5283,14.5283,14.5283,14.5283,19,0
+ADIV.US,D,20230203,000000,14.3351,14.3351,14.3351,14.3351,72,0
+ADIV.US,D,20230206,000000,14.2,14.2,14.1851,14.1851,1585,0
+ADIV.US,D,20230207,000000,14.2464,14.2464,14.2464,14.2464,44,0
+ADIV.US,D,20230208,000000,14.19,14.21,14.17,14.21,651,0
+ADIV.US,D,20230209,000000,14.27,14.27,14.22,14.22,213,0
+ADIV.US,D,20230210,000000,14.1281,14.1281,14.1281,14.1281,19,0
+ADIV.US,D,20230213,000000,14.1929,14.1929,14.18,14.18,751,0
+ADIV.US,D,20230214,000000,14.1929,14.2247,14.1929,14.2247,1,0
+ADIV.US,D,20230215,000000,13.98,14.21,13.95,14.0059,1575,0
+ADIV.US,D,20230216,000000,13.99,14.1,13.99,14.0361,1129,0
+ADIV.US,D,20230217,000000,13.9718,14.0001,13.9718,14.0001,291,0
+ADIV.US,D,20230221,000000,14.0236,14.0236,14.0236,14.0236,27,0
+ADIV.US,D,20230222,000000,14.04,14.04,13.9706,13.9706,436,0
+ADIV.US,D,20230223,000000,14.0415,14.0415,14.0415,14.0415,57,0
+ADIV.US,D,20230224,000000,13.7508,13.7508,13.7508,13.7508,44,0
+ADIV.US,D,20230227,000000,13.8347,13.8347,13.8347,13.8347,15,0
+ADIV.US,D,20230228,000000,13.73,13.736,13.73,13.736,118,0
+ADIV.US,D,20230301,000000,13.99,13.99,13.99,13.99,109,0
+ADIV.US,D,20230302,000000,14.0246,14.051,14.0246,14.051,266,0
+ADIV.US,D,20230303,000000,14.04,14.1101,14.04,14.1101,977,0
+ADIV.US,D,20230306,000000,14.01,14.01,14.01,14.01,9,0
+ADIV.US,D,20230307,000000,13.975,13.975,13.82,13.82,762,0
+ADIV.US,D,20230308,000000,13.8304,13.8304,13.8304,13.8304,43,0
+ADIV.US,D,20230309,000000,13.5206,13.5547,13.5206,13.5547,351,0
+ADIV.US,D,20230310,000000,13.4752,13.4752,13.4752,13.4752,7,0
+ADIV.US,D,20230313,000000,13.5206,13.5206,13.5037,13.5037,45,0
+ADIV.US,D,20230314,000000,13.4995,13.4995,13.4995,13.4995,9,0
+ADIV.US,D,20230315,000000,13.22,13.3059,13.22,13.3059,444,0
+ADIV.US,D,20230316,000000,13.32,13.5318,13.32,13.5318,182,0
+ADIV.US,D,20230317,000000,13.4794,13.4794,13.4794,13.4794,19,0
+ADIV.US,D,20230320,000000,13.49,13.53,13.49,13.53,1421,0
+ADIV.US,D,20230321,000000,13.56,13.635,13.56,13.635,263,0
+ADIV.US,D,20230322,000000,13.6871,13.6871,13.6871,13.6871,4,0
+ADIV.US,D,20230323,000000,13.7594,13.7594,13.7594,13.7594,21,0
+ADIV.US,D,20230324,000000,13.7025,13.7025,13.7025,13.7025,60,0
+ADIV.US,D,20230327,000000,13.669,13.669,13.669,13.669,17,0
+ADIV.US,D,20230328,000000,13.6737,13.6737,13.6737,13.6737,103,0
+ADIV.US,D,20230329,000000,13.6967,13.6967,13.6967,13.6967,2,0
+ADIV.US,D,20230330,000000,13.76,13.76,13.76,13.76,1,0
+ADIV.US,D,20230331,000000,13.6849,13.6849,13.6849,13.6849,49,0
+ADIV.US,D,20230403,000000,13.7981,13.7981,13.7981,13.7981,10,0
+ADIV.US,D,20230404,000000,13.7527,13.7527,13.7527,13.7527,12,0
+ADIV.US,D,20230405,000000,13.6898,13.6898,13.6898,13.6898,87,0
+ADIV.US,D,20230406,000000,13.72,13.72,13.7,13.7,325,0
+ADIV.US,D,20230410,000000,13.69,13.7055,13.67,13.7055,4624,0
+ADIV.US,D,20230411,000000,13.82,13.8202,13.82,13.8202,106,0
+ADIV.US,D,20230412,000000,13.77,13.7701,13.77,13.7701,164,0
+ADIV.US,D,20230413,000000,13.98,13.98,13.98,13.98,3,0
+ADIV.US,D,20230414,000000,13.9,13.9,13.9,13.9,94,0
+ADIV.US,D,20230417,000000,13.9595,13.9595,13.9595,13.9595,2,0
+ADIV.US,D,20230418,000000,13.9451,13.9451,13.9451,13.9451,2,0
+ADIV.US,D,20230419,000000,13.81,13.81,13.81,13.81,16,0
+ADIV.US,D,20230420,000000,13.77,13.77,13.77,13.77,125,0
+ADIV.US,D,20230421,000000,13.6701,13.6701,13.6701,13.6701,2,0
+ADIV.US,D,20230424,000000,13.62,13.62,13.62,13.62,20,0
+ADIV.US,D,20230425,000000,13.3315,13.3315,13.3315,13.3315,1,0
+ADIV.US,D,20230426,000000,13.41,13.41,13.3794,13.3794,134,0
+ADIV.US,D,20230427,000000,13.57,13.57,13.57,13.57,2,0
+ADIV.US,D,20230428,000000,13.57,13.57,13.5687,13.5687,700,0
+ADIV.US,D,20230501,000000,13.54,13.6,13.54,13.5499,3532,0
+ADIV.US,D,20230502,000000,13.42,13.46,13.42,13.46,1510,0
+ADIV.US,D,20230503,000000,13.4866,13.4866,13.4526,13.4526,639,0
+ADIV.US,D,20230504,000000,13.63,13.81,13.59,13.61,2847,0
+ADIV.US,D,20230505,000000,13.83,13.83,13.83,13.83,3,0
+ADIV.US,D,20230508,000000,13.85,13.85,13.85,13.85,89,0
+ADIV.US,D,20230509,000000,13.7199,13.7199,13.7199,13.7199,113,0
+ADIV.US,D,20230510,000000,13.6569,13.72,13.6569,13.72,1071,0
+ADIV.US,D,20230511,000000,13.5908,13.5908,13.5908,13.5908,20,0
+ADIV.US,D,20230512,000000,13.41,13.41,13.41,13.41,6,0
+ADIV.US,D,20230515,000000,13.6499,13.6499,13.6499,13.6499,20,0
+ADIV.US,D,20230516,000000,13.52,13.52,13.5199,13.5199,220,0
+ADIV.US,D,20230517,000000,13.49,13.49,13.49,13.49,3,0
+ADIV.US,D,20230518,000000,13.5,13.5,13.5,13.5,73,0
+ADIV.US,D,20230519,000000,13.5818,13.5818,13.5818,13.5818,1,0
+ADIV.US,D,20230522,000000,13.61,13.61,13.61,13.61,62,0
+ADIV.US,D,20230523,000000,13.3799,13.3799,13.3799,13.3799,5,0
+ADIV.US,D,20230524,000000,13.23,13.23,13.23,13.23,2,0
+ADIV.US,D,20230525,000000,13.24,13.26,13.22,13.26,3672,0
+ADIV.US,D,20230526,000000,13.44,13.44,13.44,13.44,1,0
+ADIV.US,D,20230530,000000,13.32,13.32,13.32,13.32,25,0
+ADIV.US,D,20230531,000000,13.085,13.1987,13.085,13.1987,305,0
+ADIV.US,D,20230601,000000,13.3401,13.3401,13.3401,13.3401,61,0
+ADIV.US,D,20230602,000000,13.5583,13.5583,13.5583,13.5583,40,0
+ADIV.US,D,20230605,000000,13.49,13.49,13.43,13.4899,3203,0
+ADIV.US,D,20230606,000000,13.53,13.62,13.53,13.62,106,0
+ADIV.US,D,20230607,000000,13.6054,13.6054,13.6054,13.6054,2,0
+ADIV.US,D,20230608,000000,13.72,13.72,13.72,13.72,90,0
+ADIV.US,D,20230609,000000,13.74,13.75,13.72,13.72,312,0
+ADIV.US,D,20230612,000000,13.8101,13.8101,13.8101,13.8101,65,0
+ADIV.US,D,20230613,000000,13.9138,13.9201,13.9138,13.9201,300,0
+ADIV.US,D,20230614,000000,13.9208,13.9208,13.9208,13.9208,7,0
+ADIV.US,D,20230615,000000,14.03,14.0601,14.03,14.0601,511,0
+ADIV.US,D,20230616,000000,14.0167,14.0167,14.0167,14.0167,1,0
+ADIV.US,D,20230620,000000,15.09,15.09,13.7403,13.7403,968,0
+ADIV.US,D,20230621,000000,13.62,13.74,13.62,13.7057,1243,0
+ADIV.US,D,20230622,000000,13.6001,13.6207,13.6,13.6207,894,0
+ADIV.US,D,20230623,000000,13.43,13.43,13.4,13.4,417,0
+ADIV.US,D,20230626,000000,13.5,13.5,13.4922,13.4922,175,0
+ADIV.US,D,20230627,000000,13.68,13.68,13.68,13.68,74,0
+ADIV.US,D,20230628,000000,13.6401,13.6401,13.6401,13.6401,24,0
+ADIV.US,D,20230629,000000,13.56,13.56,13.56,13.56,45,0
+ADIV.US,D,20230630,000000,13.5275,13.5275,13.5275,13.5275,15,0
+ADIV.US,D,20230703,000000,13.55,13.6161,13.55,13.6161,340,0
+ADIV.US,D,20230705,000000,13.58,13.59,13.5609,13.5609,588,0
+ADIV.US,D,20230706,000000,13.28,13.29,13.2654,13.29,252,0
+ADIV.US,D,20230707,000000,13.3701,13.39,13.3701,13.39,885,0
+ADIV.US,D,20230710,000000,13.4306,13.4306,13.4306,13.4306,18,0
+ADIV.US,D,20230711,000000,13.55,13.55,13.55,13.55,3,0
+ADIV.US,D,20230712,000000,13.67,13.7801,13.67,13.7801,479,0
+ADIV.US,D,20230713,000000,13.9,13.9894,13.9,13.9894,202,0
+ADIV.US,D,20230714,000000,13.8998,13.8998,13.8998,13.8998,10,0
+ADIV.US,D,20230717,000000,13.89,13.93,13.89,13.9149,956,0
+ADIV.US,D,20230718,000000,13.84,13.8936,13.84,13.8936,307,0
+ADIV.US,D,20230719,000000,13.7938,13.825,13.7938,13.825,375,0
+ADIV.US,D,20230720,000000,13.785,13.785,13.785,13.785,10,0
+ADIV.US,D,20230721,000000,13.7497,13.7497,13.7497,13.7497,53,0
+ADIV.US,D,20230724,000000,13.8302,13.8302,13.8302,13.8302,47,0
+ADIV.US,D,20230725,000000,13.9998,13.9998,13.9998,13.9998,89,0
+ADIV.US,D,20230726,000000,14.02,14.02,14.02,14.02,34,0
+ADIV.US,D,20230727,000000,13.9768,13.9768,13.9768,13.9768,31,0
+ADIV.US,D,20230728,000000,14.3354,14.3354,14.3354,14.3354,4,0
+ADIV.US,D,20230731,000000,14.3925,14.43,14.3828,14.3828,2559,0
+ADIV.US,D,20230801,000000,14.33,14.33,14.2201,14.2348,591,0
+ADIV.US,D,20230802,000000,14.01,14.04,14.005,14.005,1401,0
+ADIV.US,D,20230803,000000,14.03,14.03,14.03,14.03,2,0
+ADIV.US,D,20230804,000000,14.0609,14.0829,14.0588,14.0588,395,0
+ADIV.US,D,20230807,000000,14.075,14.075,14.075,14.075,113,0
+ADIV.US,D,20230808,000000,13.92,13.92,13.88,13.91,2081,0
+ADIV.US,D,20230809,000000,13.8763,13.8763,13.8763,13.8763,15,0
+ADIV.US,D,20230810,000000,13.82,13.82,13.8,13.8,128,0
+ADIV.US,D,20230811,000000,13.6068,13.6068,13.6068,13.6068,8,0
+ADIV.US,D,20230814,000000,13.55,13.59,13.5438,13.59,681,0
+ADIV.US,D,20230815,000000,13.51,13.51,13.455,13.455,153,0
+ADIV.US,D,20230816,000000,13.371,13.4,13.3593,13.3593,352,0
+ADIV.US,D,20230817,000000,13.3384,13.3384,13.3384,13.3384,2,0
+ADIV.US,D,20230818,000000,13.2499,13.2499,13.2499,13.2499,76,0
+ADIV.US,D,20230821,000000,13.25,13.25,13.245,13.245,639,0
+ADIV.US,D,20230822,000000,13.19,13.19,13.19,13.19,3,0
+ADIV.US,D,20230823,000000,13.325,13.35,13.32,13.32,534,0
+ADIV.US,D,20230824,000000,13.2,13.2,13.18,13.1823,714,0
+ADIV.US,D,20230825,000000,13.2536,13.2536,13.2536,13.2536,11,0
+ADIV.US,D,20230828,000000,13.3709,13.3709,13.3701,13.3701,1044,0
+ADIV.US,D,20230829,000000,13.38,13.55,13.38,13.55,486,0
+ADIV.US,D,20230830,000000,13.615,13.6362,13.6039,13.6039,502,0
+ADIV.US,D,20230831,000000,13.607,13.607,13.607,13.607,2,0
+ADIV.US,D,20230901,000000,13.7262,13.7262,13.7,13.7,307,0
+ADIV.US,D,20230905,000000,13.7042,13.7042,13.7042,13.7042,45,0
+ADIV.US,D,20230906,000000,13.64,13.64,13.64,13.64,4,0
+ADIV.US,D,20230907,000000,13.4843,13.4843,13.4843,13.4843,15,0
+ADIV.US,D,20230908,000000,13.48,13.48,13.48,13.48,1,0
+ADIV.US,D,20230911,000000,13.5853,13.5853,13.5853,13.5853,10,0
+ADIV.US,D,20230912,000000,13.62,13.62,13.62,13.62,2,0
+ADIV.US,D,20230913,000000,13.57,13.57,13.57,13.57,9,0
+ADIV.US,D,20230914,000000,13.6949,13.6949,13.6949,13.6949,7,0
+ADIV.US,D,20230915,000000,13.6151,13.6151,13.6151,13.6151,1,0
+ADIV.US,D,20230918,000000,13.6251,13.6251,13.6251,13.6251,8,0
+ADIV.US,D,20230919,000000,13.5701,13.5794,13.57,13.5794,802,0
+ADIV.US,D,20230920,000000,13.5444,13.5444,13.5444,13.5444,2,0
+ADIV.US,D,20230921,000000,13.3267,13.3267,13.3267,13.3267,12,0
+ADIV.US,D,20230922,000000,13.5401,13.5401,13.5401,13.5401,8,0
+ADIV.US,D,20230925,000000,13.4403,13.5006,13.4403,13.5006,168,0
+ADIV.US,D,20230926,000000,13.35,13.35,13.35,13.35,3,0
+ADIV.US,D,20230927,000000,13.3402,13.3402,13.3402,13.3402,3,0
+ADIV.US,D,20230928,000000,13.4495,13.4495,13.4495,13.4495,3,0
+ADIV.US,D,20230929,000000,13.2565,13.2565,13.2565,13.2565,3,0
+ADIV.US,D,20231002,000000,13.18,13.18,13.18,13.18,20,0
+ADIV.US,D,20231003,000000,12.9847,12.9847,12.9847,12.9847,1,0
+ADIV.US,D,20231004,000000,13.0099,13.0099,13.0099,13.0099,87,0
+ADIV.US,D,20231005,000000,13.1299,13.1299,13.1299,13.1299,100,0
+ADIV.US,D,20231006,000000,13.3176,13.3176,13.3176,13.3176,87,0
+ADIV.US,D,20231009,000000,13.19,13.2935,13.19,13.2932,3850,0
+ADIV.US,D,20231010,000000,13.446,13.4499,13.446,13.4499,507,0
+ADIV.US,D,20231011,000000,13.46,13.47,13.435,13.435,1062,0
+ADIV.US,D,20231012,000000,13.3299,13.3299,13.3299,13.3299,20,0
+ADIV.US,D,20231013,000000,13.2251,13.2251,13.2251,13.2251,1,0
+ADIV.US,D,20231016,000000,13.24,13.2949,13.24,13.2949,201,0
+ADIV.US,D,20231017,000000,13.24,13.2578,13.24,13.2578,161,0
+ADIV.US,D,20231018,000000,13.0549,13.0549,13.0549,13.0549,5,0
+ADIV.US,D,20231019,000000,12.9501,12.9501,12.9501,12.9501,56,0
+ADIV.US,D,20231020,000000,12.7748,12.7748,12.7748,12.7748,1,0
+ADIV.US,D,20231023,000000,12.7971,12.7971,12.7971,12.7971,3,0
+ADIV.US,D,20231024,000000,12.9997,13,12.9997,13,115,0
+ADIV.US,D,20231025,000000,12.85,12.85,12.85,12.85,10,0
+ADIV.US,D,20231026,000000,12.795,12.795,12.795,12.795,108,0
+ADIV.US,D,20231027,000000,12.815,12.815,12.815,12.815,12,0
+ADIV.US,D,20231030,000000,12.9101,12.975,12.91,12.975,633,0
+ADIV.US,D,20231031,000000,12.9,12.9,12.9,12.9,3,0
+ADIV.US,D,20231101,000000,13.01,13.03,13.01,13.03,280,0
+ADIV.US,D,20231102,000000,13.285,13.285,13.285,13.285,70,0
+ADIV.US,D,20231103,000000,13.44,13.5127,13.44,13.5127,1141,0
+ADIV.US,D,20231106,000000,15.03,15.03,13.49,13.5383,1120,0
+ADIV.US,D,20231107,000000,13.48,13.4911,13.48,13.4911,238,0
+ADIV.US,D,20231108,000000,13.42,13.43,13.39,13.39,415,0
+ADIV.US,D,20231109,000000,13.375,13.375,13.375,13.375,14,0
+ADIV.US,D,20231110,000000,13.34,13.4251,13.34,13.4251,302,0
+ADIV.US,D,20231113,000000,13.4349,13.4349,13.4349,13.4349,11,0
+ADIV.US,D,20231114,000000,13.7251,13.7251,13.7251,13.7251,11,0
+ADIV.US,D,20231115,000000,13.7881,13.7881,13.7881,13.7881,169,0
+ADIV.US,D,20231116,000000,13.6506,13.665,13.6506,13.665,453,0
+ADIV.US,D,20231117,000000,13.7641,13.7641,13.7641,13.7641,31,0
+ADIV.US,D,20231120,000000,13.9802,13.9802,13.9802,13.9802,3,0
+ADIV.US,D,20231121,000000,13.92,13.92,13.9071,13.9071,573,0
+ADIV.US,D,20231122,000000,13.85,13.9,13.8357,13.8357,4704,0
+ADIV.US,D,20231124,000000,13.903,13.903,13.903,13.903,1,0
+ADIV.US,D,20231127,000000,13.89,13.89,13.8043,13.8043,728,0
+ADIV.US,D,20231128,000000,13.8502,13.8502,13.8502,13.8502,2,0
+ADIV.US,D,20231129,000000,13.8099,13.81,13.805,13.805,564,0
+ADIV.US,D,20231130,000000,13.76,13.76,13.7482,13.7482,142,0
+ADIV.US,D,20231201,000000,13.71,13.7895,13.71,13.7895,291,0
+ADIV.US,D,20231204,000000,13.73,13.73,13.6478,13.6478,262,0
+ADIV.US,D,20231205,000000,13.5607,13.5607,13.5607,13.5607,129,0
+ADIV.US,D,20231206,000000,13.61,13.61,13.5574,13.5574,3633,0
+ADIV.US,D,20231207,000000,13.55,13.5843,13.55,13.5843,703,0
+ADIV.US,D,20231208,000000,13.2479,13.2479,13.2479,13.2479,123,0
+ADIV.US,D,20231211,000000,13.2602,13.3767,13.2602,13.3767,3487,0
+ADIV.US,D,20231212,000000,13.38,13.4199,13.3499,13.4068,1067,0
+ADIV.US,D,20231213,000000,13.5725,13.5725,13.5725,13.5725,227,0
+ADIV.US,D,20231214,000000,13.76,13.7662,13.7401,13.7662,1033,0
+ADIV.US,D,20231215,000000,13.68,13.68,13.61,13.61,1102,0
+ADIV.US,D,20231218,000000,13.63,13.67,13.6,13.6584,4520,0
+ADIV.US,D,20231219,000000,13.7239,13.7239,13.7239,13.7239,4,0
+ADIV.US,D,20231220,000000,13.62,13.62,13.51,13.51,736,0
+ADIV.US,D,20231221,000000,13.76,13.76,13.74,13.7403,369,0
+ADIV.US,D,20231222,000000,13.6945,13.701,13.6945,13.701,416,0
+ADIV.US,D,20231226,000000,13.78,13.78,13.78,13.78,106,0
+ADIV.US,D,20231227,000000,13.805,13.81,13.76,13.7988,734,0
+ADIV.US,D,20231228,000000,13.97,13.97,13.9482,13.9482,1303,0
+ADIV.US,D,20231229,000000,14.01,14.0489,13.985,14.03,1204,0
+ADIV.US,D,20240102,000000,13.741,13.741,13.7108,13.7108,179,0
+ADIV.US,D,20240103,000000,13.6225,13.6285,13.6225,13.6285,135,0
+ADIV.US,D,20240104,000000,13.57,13.59,13.5508,13.5508,2134,0
+ADIV.US,D,20240105,000000,13.6,13.615,13.55,13.55,3919,0
+ADIV.US,D,20240108,000000,13.5,13.62,13.5,13.62,1162,0
+ADIV.US,D,20240109,000000,13.53,13.53,13.505,13.51,1151,0
+ADIV.US,D,20240110,000000,13.5063,13.5063,13.5063,13.5063,12,0
+ADIV.US,D,20240111,000000,13.52,13.5966,13.52,13.5966,6806,0
+ADIV.US,D,20240112,000000,13.6618,13.6618,13.6618,13.6618,130,0
+ADIV.US,D,20240116,000000,13.5,13.5,13.4381,13.4381,482,0
+ADIV.US,D,20240117,000000,13.22,13.2248,13.1799,13.2248,746,0
+ADIV.US,D,20240118,000000,13.3001,13.36,13.3001,13.3573,382,0
+ADIV.US,D,20240119,000000,13.515,13.515,13.515,13.515,10,0
+ADIV.US,D,20240122,000000,13.41,13.45,13.3818,13.45,1124,0
+ADIV.US,D,20240123,000000,13.51,13.58,13.4,13.58,2222,0
+ADIV.US,D,20240124,000000,13.78,13.7886,13.74,13.74,1371,0
+ADIV.US,D,20240125,000000,13.7071,13.7071,13.7071,13.7071,115,0
+ADIV.US,D,20240126,000000,13.7249,13.7249,13.7249,13.7249,32,0
+ADIV.US,D,20240129,000000,13.705,13.7664,13.705,13.7664,1107,0
+ADIV.US,D,20240130,000000,13.6846,13.6846,13.6846,13.6846,102,0
+ADIV.US,D,20240131,000000,13.681,13.681,13.6199,13.6199,593,0
+ADIV.US,D,20240201,000000,13.57,13.57,13.57,13.57,108,0
+ADIV.US,D,20240202,000000,13.52,13.525,13.5199,13.525,887,0
+ADIV.US,D,20240205,000000,13.47,13.51,13.47,13.51,967,0
+ADIV.US,D,20240206,000000,13.78,13.8501,13.77,13.8501,2434,0
+ADIV.US,D,20240207,000000,13.83,13.87,13.83,13.8443,2431,0
+ADIV.US,D,20240208,000000,13.8099,13.81,13.7961,13.7961,558,0
+ADIV.US,D,20240209,000000,13.7801,13.89,13.78,13.8715,1116,0
+ADIV.US,D,20240212,000000,14,14.05,14,14.0102,247,0
+ADIV.US,D,20240213,000000,13.8,13.8,13.7444,13.7444,230,0
+ADIV.US,D,20240214,000000,13.8899,13.8952,13.8899,13.8952,5621,0
+ADIV.US,D,20240215,000000,14.0199,14.0464,14.0199,14.0269,367,0
+ADIV.US,D,20240216,000000,14.08,14.08,14.08,14.08,85,0
+ADIV.US,D,20240220,000000,14.0559,14.0559,14.0559,14.0559,130,0
+ADIV.US,D,20240221,000000,14.0319,14.0319,14.0319,14.0319,56,0
+ADIV.US,D,20240222,000000,14.175,14.2082,14.175,14.2082,417,0
+ADIV.US,D,20240223,000000,14.2406,14.2406,14.2406,14.2406,107,0
+ADIV.US,D,20240226,000000,14.18,14.1817,14.18,14.1817,467,0
+ADIV.US,D,20240227,000000,14.195,14.2049,14.195,14.2049,1149,0
+ADIV.US,D,20240228,000000,14.0377,14.05,14.0377,14.05,542,0
+ADIV.US,D,20240229,000000,14.05,14.05,14.05,14.05,96,0
+ADIV.US,D,20240301,000000,14.07,14.2098,14.05,14.2,3260,0
+ADIV.US,D,20240304,000000,14.1399,14.1399,14.09,14.095,4669,0
+ADIV.US,D,20240305,000000,13.98,13.9889,13.98,13.9889,675,0
+ADIV.US,D,20240306,000000,14.1701,14.28,14.1701,14.2314,533,0
+ADIV.US,D,20240307,000000,14.27,14.422,14.27,14.42,2308,0
+ADIV.US,D,20240308,000000,14.28,14.28,14.2353,14.2353,1458,0
+ADIV.US,D,20240311,000000,14.23,14.2855,14.23,14.2855,366,0
+ADIV.US,D,20240312,000000,14.51,14.51,14.38,14.4185,629,0
+ADIV.US,D,20240313,000000,14.2667,14.2667,14.2667,14.2667,127,0
+ADIV.US,D,20240314,000000,14.1814,14.1814,14.1814,14.1814,21,0
+ADIV.US,D,20240315,000000,14.1666,14.1666,14.1666,14.1666,6,0
+ADIV.US,D,20240318,000000,14.196,14.196,14.196,14.196,42,0
+ADIV.US,D,20240319,000000,14.0924,14.0924,14.0924,14.0924,20,0
+ADIV.US,D,20240320,000000,14.125,14.224,14.12,14.224,542,0
+ADIV.US,D,20240321,000000,14.43,14.43,14.2895,14.2895,327,0
+ADIV.US,D,20240322,000000,14.1543,14.1543,14.1543,14.1543,91,0
+ADIV.US,D,20240325,000000,14.16,14.17,14.1592,14.1592,717,0
+ADIV.US,D,20240326,000000,14.1182,14.1182,14.1182,14.1182,255,0
+ADIV.US,D,20240327,000000,14.17,14.2303,14.17,14.2303,712,0
+ADIV.US,D,20240328,000000,14.03,14.03,14.01,14.01,510,0
+ADIV.US,D,20240401,000000,14.12,14.12,14.01,14.0507,3101,0
+ADIV.US,D,20240402,000000,14.055,14.055,14.0534,14.0534,799,0
+ADIV.US,D,20240403,000000,14.02,14.09,14.02,14.09,695,0
+ADIV.US,D,20240404,000000,14.0238,14.0238,14.0238,14.0238,115,0
+ADIV.US,D,20240405,000000,14.0244,14.0244,14.0244,14.0244,14,0
+ADIV.US,D,20240408,000000,14.1299,14.1299,14.0989,14.0989,230,0
+ADIV.US,D,20240409,000000,14.1903,14.1903,14.1903,14.1903,83,0
+ADIV.US,D,20240410,000000,13.945,13.9746,13.945,13.9746,825,0
+ADIV.US,D,20240411,000000,13.8865,13.9708,13.8865,13.9708,630,0
+ADIV.US,D,20240412,000000,13.79,13.79,13.65,13.67,1411,0
+ADIV.US,D,20240415,000000,13.56,13.56,13.56,13.56,104,0
+ADIV.US,D,20240416,000000,13.5075,13.5075,13.5075,13.5075,47,0
+ADIV.US,D,20240417,000000,13.52,13.5299,13.5198,13.5198,274,0
+ADIV.US,D,20240418,000000,13.5801,13.5801,13.5801,13.5801,19,0
+ADIV.US,D,20240419,000000,13.5701,13.5701,13.5701,13.5701,283,0
+ADIV.US,D,20240422,000000,13.66,13.66,13.66,13.66,24,0
+ADIV.US,D,20240423,000000,13.81,13.81,13.81,13.81,23,0
+ADIV.US,D,20240424,000000,13.82,13.85,13.82,13.85,153,0
+ADIV.US,D,20240425,000000,13.86,13.9902,13.86,13.9902,2293,0
+ADIV.US,D,20240426,000000,14.12,14.12,14.12,14.12,2,0
+ADIV.US,D,20240429,000000,14.2798,14.2798,14.2798,14.2798,52,0
+ADIV.US,D,20240430,000000,14.12,14.12,14.0798,14.0798,257,0
+ADIV.US,D,20240501,000000,14.0577,14.0577,14.0577,14.0577,9,0
+ADIV.US,D,20240502,000000,14.4808,14.4808,14.4808,14.4808,130,0
+ADIV.US,D,20240503,000000,14.6135,14.6135,14.6135,14.6135,66,0
+ADIV.US,D,20240506,000000,14.72,14.72,14.649,14.649,1314,0
+ADIV.US,D,20240507,000000,14.57,14.57,14.57,14.57,67,0
+ADIV.US,D,20240508,000000,14.49,14.49,14.49,14.49,69,0
+ADIV.US,D,20240509,000000,14.58,14.58,14.58,14.58,106,0
+ADIV.US,D,20240510,000000,14.68,14.68,14.68,14.68,113,0
+ADIV.US,D,20240513,000000,14.74,14.74,14.74,14.74,201,0
+ADIV.US,D,20240514,000000,14.77,14.77,14.77,14.77,233,0
+ADIV.US,D,20240515,000000,14.9683,14.9683,14.9683,14.9683,35,0
+ADIV.US,D,20240516,000000,15,15.1401,15,15.1093,1056,0
+ADIV.US,D,20240517,000000,15.165,15.165,15.165,15.165,15,0
+ADIV.US,D,20240520,000000,15.07,15.07,15.0533,15.0533,239,0
+ADIV.US,D,20240521,000000,14.965,14.965,14.965,14.965,2,0
+ADIV.US,D,20240522,000000,14.8565,14.8565,14.8565,14.8565,36,0
+ADIV.US,D,20240523,000000,14.74,14.74,14.74,14.74,54,0
+ADIV.US,D,20240524,000000,14.77,14.77,14.765,14.765,637,0
+ADIV.US,D,20240528,000000,14.756,14.756,14.756,14.756,37,0
+ADIV.US,D,20240529,000000,14.56,14.63,14.55,14.55,927,0
+ADIV.US,D,20240530,000000,14.5957,14.5957,14.5957,14.5957,135,0
+ADIV.US,D,20240531,000000,14.37,14.41,14.37,14.4,1450,0
+ADIV.US,D,20240603,000000,14.513,14.513,14.513,14.513,28,0
+ADIV.US,D,20240604,000000,14.62,14.62,14.5955,14.5955,242,0
+ADIV.US,D,20240605,000000,14.71,14.7436,14.71,14.7436,306,0
+ADIV.US,D,20240606,000000,14.8198,14.8198,14.8198,14.8198,40,0
+ADIV.US,D,20240607,000000,14.7057,14.7057,14.7038,14.7038,338,0
+ADIV.US,D,20240610,000000,14.71,14.7374,14.7082,14.7374,2931,0
+ADIV.US,D,20240611,000000,14.5918,14.5918,14.5918,14.5918,66,0
+ADIV.US,D,20240612,000000,14.76,14.8324,14.755,14.755,752,0
+ADIV.US,D,20240613,000000,14.7573,14.7573,14.7573,14.7573,13,0
+ADIV.US,D,20240614,000000,14.807,14.807,14.807,14.807,9,0
+ADIV.US,D,20240617,000000,14.9,14.9,14.9,14.9,213,0
+ADIV.US,D,20240618,000000,14.9,14.965,14.9,14.965,360,0
+ADIV.US,D,20240620,000000,15.03,15.03,14.93,14.935,3210,0
+ADIV.US,D,20240621,000000,14.7872,14.7872,14.7872,14.7872,150,0
+ADIV.US,D,20240624,000000,14.77,14.82,14.75,14.7806,1687,0
+ADIV.US,D,20240625,000000,14.8001,14.8001,14.8001,14.8001,50,0
+ADIV.US,D,20240626,000000,14.76,14.77,14.71,14.7528,13434,0
+ADIV.US,D,20240627,000000,14.8,14.8,14.7051,14.7051,1054,0
+ADIV.US,D,20240628,000000,14.69,14.69,14.62,14.62,209,0
+ADIV.US,D,20240701,000000,14.72,14.72,14.6636,14.68,1289,0
+ADIV.US,D,20240702,000000,14.7401,14.7401,14.7401,14.7401,31,0
+ADIV.US,D,20240703,000000,14.83,14.885,14.83,14.885,212,0
+ADIV.US,D,20240705,000000,14.86,14.86,14.86,14.86,97,0
+ADIV.US,D,20240708,000000,14.88,14.88,14.825,14.825,607,0
+ADIV.US,D,20240709,000000,14.78,14.78,14.77,14.775,865,0
+ADIV.US,D,20240710,000000,14.88,14.89,14.8785,14.8822,2245,0
+ADIV.US,D,20240711,000000,15.11,15.11,15.015,15.015,508,0
+ADIV.US,D,20240712,000000,15.1294,15.1294,15.1294,15.1294,63,0
+ADIV.US,D,20240715,000000,14.95,14.95,14.95,14.95,20,0
+ADIV.US,D,20240716,000000,14.95,14.95,14.9301,14.9301,567,0
+ADIV.US,D,20240717,000000,14.7524,14.7524,14.7524,14.7524,217,0
+ADIV.US,D,20240718,000000,14.65,14.67,14.65,14.67,1212,0
+ADIV.US,D,20240719,000000,14.51,14.54,14.47,14.47,615,0
+ADIV.US,D,20240722,000000,14.53,14.5601,14.53,14.5601,1881,0
+ADIV.US,D,20240723,000000,14.5201,14.5201,14.5201,14.5201,36,0
+ADIV.US,D,20240724,000000,14.48,14.48,14.315,14.315,1213,0
+ADIV.US,D,20240725,000000,14.27,14.305,14.27,14.305,453,0
+ADIV.US,D,20240726,000000,14.3512,14.3512,14.3512,14.3512,9,0
+ADIV.US,D,20240729,000000,14.28,14.2964,14.28,14.2964,594,0
+ADIV.US,D,20240730,000000,14.34,14.34,14.3076,14.3076,498,0
+ADIV.US,D,20240731,000000,14.5301,14.58,14.5301,14.58,179,0
+ADIV.US,D,20240801,000000,14.52,14.52,14.35,14.35,164,0
+ADIV.US,D,20240802,000000,14.2525,14.2525,14.2525,14.2525,214,0
+ADIV.US,D,20240805,000000,14.2,14.2,13.78,13.9167,2390,0
+ADIV.US,D,20240806,000000,14.055,14.055,13.96,14.0375,267,0
+ADIV.US,D,20240807,000000,14.18,14.18,14.0946,14.0946,132,0
+ADIV.US,D,20240808,000000,14.3804,14.3804,14.3804,14.3804,18,0
+ADIV.US,D,20240809,000000,14.4109,14.4109,14.4109,14.4109,18,0
+ADIV.US,D,20240812,000000,14.5003,14.5003,14.5003,14.5003,31,0
+ADIV.US,D,20240813,000000,14.72,14.72,14.72,14.72,8,0
+ADIV.US,D,20240814,000000,14.6659,14.6659,14.6659,14.6659,36,0
+ADIV.US,D,20240815,000000,14.88,14.88,14.88,14.88,437,0
+ADIV.US,D,20240816,000000,14.8889,14.9354,14.8889,14.9354,369,0
+ADIV.US,D,20240819,000000,15.2066,15.2066,15.2066,15.2066,8,0
+ADIV.US,D,20240820,000000,15.14,15.3041,15.14,15.3041,10589,0
+ADIV.US,D,20240821,000000,15.24,15.265,15.24,15.265,303,0
+ADIV.US,D,20240822,000000,15.09,15.11,15.09,15.097,2008,0
+ADIV.US,D,20240823,000000,15.38,15.41,15.38,15.385,1591,0
+ADIV.US,D,20240826,000000,15.39,15.47,15.39,15.41,2021,0
+ADIV.US,D,20240827,000000,15.37,15.455,15.37,15.455,456,0
+ADIV.US,D,20240828,000000,15.39,15.39,15.2847,15.2847,861,0
+ADIV.US,D,20240829,000000,15.46,15.46,15.41,15.4125,1051,0
+ADIV.US,D,20240830,000000,15.31,15.3255,15.31,15.3255,406,0
+ADIV.US,D,20240903,000000,15.16,15.21,15.06,15.0917,5699,0
+ADIV.US,D,20240904,000000,14.97,15.0519,14.97,15.0519,1451,0
+ADIV.US,D,20240905,000000,15.12,15.1715,15.12,15.1715,233,0
+ADIV.US,D,20240906,000000,14.97,14.97,14.85,14.8745,833,0
+ADIV.US,D,20240909,000000,14.83,14.9031,14.83,14.9031,1121,0
+ADIV.US,D,20240910,000000,14.83,14.8505,14.8,14.8505,924,0
+ADIV.US,D,20240911,000000,15.0047,15.0047,15.0047,15.0047,6,0
+ADIV.US,D,20240912,000000,14.96,15.0752,14.96,15.0752,605,0
+ADIV.US,D,20240913,000000,15.15,15.1899,15.15,15.1899,285,0
+ADIV.US,D,20240916,000000,15.164,15.2159,15.164,15.2159,821,0
+ADIV.US,D,20240917,000000,15.28,15.28,15.26,15.26,4260,0
+ADIV.US,D,20240918,000000,15.28,15.28,15.1388,15.1388,8183,0
+ADIV.US,D,20240919,000000,15.54,15.54,15.525,15.525,596,0
+ADIV.US,D,20240920,000000,15.52,15.52,15.435,15.4476,548,0
+ADIV.US,D,20240923,000000,15.58,15.745,15.58,15.5933,1155,0
+ADIV.US,D,20240924,000000,16.09,16.2208,16.09,16.2208,2702,0
+ADIV.US,D,20240925,000000,16.1,16.1,15.965,15.965,1749,0
+ADIV.US,D,20240926,000000,16.615,16.78,16.432,16.585,4745,0
+ADIV.US,D,20240927,000000,16.47,16.54,16.45,16.47,4928,0
+ADIV.US,D,20240930,000000,16.4,17,16.135,16.271,10470,0
+ADIV.US,D,20241001,000000,16.28,16.4069,16.28,16.4069,347,0
+ADIV.US,D,20241002,000000,16.85,16.9262,16.85,16.9262,868,0
+ADIV.US,D,20241003,000000,16.66,16.73,16.66,16.73,600,0
+ADIV.US,D,20241004,000000,16.82,16.99,16.82,16.9052,7681,0
+ADIV.US,D,20241007,000000,16.96,17.6,16.9308,17.0486,4726,0
+ADIV.US,D,20241008,000000,16.93,16.93,16.22,16.3075,14782,0
+ADIV.US,D,20241009,000000,16.05,16.3,16.04,16.19,26881,0
+ADIV.US,D,20241010,000000,16.195,16.23,16.19,16.1926,2754,0
+ADIV.US,D,20241011,000000,16.06,16.335,16.06,16.335,5929,0
+ADIV.US,D,20241014,000000,17.37,17.37,16.325,16.325,2250,0
+ADIV.US,D,20241015,000000,15.9352,15.9412,15.9217,15.9412,768,0
+ADIV.US,D,20241016,000000,16.1101,16.15,16.1101,16.15,2941,0
+ADIV.US,D,20241017,000000,16.07,16.114,16,16.08,4064,0
+ADIV.US,D,20241018,000000,16.2226,16.2226,16.205,16.205,547,0
+ADIV.US,D,20241021,000000,16.21,16.21,16.058,16.0761,2110,0
+ADIV.US,D,20241022,000000,16.15,16.1741,16.145,16.1741,421,0
+ADIV.US,D,20241023,000000,16.19,16.19,16.015,16.015,169,0
+ADIV.US,D,20241024,000000,16,16.005,16,16.005,553,0
+ADIV.US,D,20241025,000000,16.03,16.03,15.985,15.985,114,0
+ADIV.US,D,20241028,000000,16.06,16.06,16.0205,16.0205,241,0
+ADIV.US,D,20241029,000000,15.97,15.97,15.9296,15.9296,279,0
+ADIV.US,D,20241030,000000,15.81,15.81,15.7684,15.7684,274,0
+ADIV.US,D,20241031,000000,15.7323,15.7323,15.7323,15.7323,43,0
+ADIV.US,D,20241101,000000,15.82,15.8491,15.82,15.8491,1079,0
+ADIV.US,D,20241104,000000,15.86,15.875,15.86,15.875,1078,0
+ADIV.US,D,20241105,000000,16.2,16.2,16.01,16.055,848,0
+ADIV.US,D,20241106,000000,15.83,15.87,15.83,15.85,567,0
+ADIV.US,D,20241107,000000,16.21,16.2546,16.21,16.2546,222,0
+ADIV.US,D,20241108,000000,15.87,15.92,15.74,15.76,4056,0
+ADIV.US,D,20241111,000000,15.735,15.82,15.735,15.735,440,0
+ADIV.US,D,20241113,000000,15.5301,15.5301,15.5104,15.5104,873,0
+ADIV.US,D,20241114,000000,15.5,15.59,15.45,15.45,2176,0
+ADIV.US,D,20241115,000000,15.4,15.43,15.4,15.4283,3423,0
+ADIV.US,D,20241118,000000,15.46,15.5781,15.46,15.5781,2630,0
+ADIV.US,D,20241119,000000,15.55,15.55,15.5381,15.5381,558,0
+ADIV.US,D,20241120,000000,15.5,15.55,15.4929,15.55,3702,0
+ADIV.US,D,20241121,000000,15.565,15.59,15.55,15.59,820,0
+ADIV.US,D,20241122,000000,15.49,15.52,15.46,15.5123,1872,0
+ADIV.US,D,20241125,000000,15.47,15.55,15.47,15.515,1633,0
+ADIV.US,D,20241126,000000,15.4066,15.4066,15.38,15.3835,2744,0
+ADIV.US,D,20241127,000000,15.56,15.56,15.52,15.525,1551,0
+ADIV.US,D,20241129,000000,15.53,15.6114,15.53,15.6114,272,0
+ADIV.US,D,20241202,000000,15.63,15.76,15.62,15.67,1930,0
+ADIV.US,D,20241203,000000,15.71,15.71,15.71,15.71,246,0
+ADIV.US,D,20241204,000000,15.765,15.775,15.765,15.775,441,0
+ADIV.US,D,20241205,000000,15.74,15.7645,15.74,15.7645,727,0
+ADIV.US,D,20241210,000000,15.855,15.93,15.7983,15.7983,657,0
+ADIV.US,D,20241213,000000,16.92,16.92,15.4557,15.4557,417,0
+ADIV.US,D,20241217,000000,15.3991,15.41,15.34,15.41,1678,0
+ADIV.US,D,20241218,000000,15.23,15.23,15.14,15.1539,1222,0
+ADIV.US,D,20241223,000000,15.31,15.395,15.31,15.395,3829,0
+ADIV.US,D,20241224,000000,15.485,15.4979,15.485,15.4979,108,0
+ADIV.US,D,20241226,000000,15.53,15.5445,15.53,15.5445,749,0
+ADIV.US,D,20241230,000000,15.4024,15.4024,15.3702,15.3702,317,0
+ADIV.US,D,20250102,000000,15.27,15.33,15.2209,15.23,1136,0
+ADIV.US,D,20250103,000000,15.29,15.33,15.2609,15.3172,1834,0
+ADIV.US,D,20250106,000000,15.35,15.365,15.35,15.365,1643,0
+ADIV.US,D,20250108,000000,15.19,15.2668,15.19,15.2668,1429,0
+ADIV.US,D,20250110,000000,14.96,15.08,14.96,14.96,858,0
+ADIV.US,D,20250113,000000,14.96,14.96,14.89,14.96,434,0
+ADIV.US,D,20250122,000000,15.5617,15.5617,15.525,15.525,342,0
+ADIV.US,D,20250124,000000,15.6633,15.6854,15.6633,15.6854,964,0
+ADIV.US,D,20250127,000000,15.54,15.65,15.54,15.56,1705,0
+ADIV.US,D,20250128,000000,15.46,15.5453,15.4599,15.5453,8834,0
+ADIV.US,D,20250129,000000,15.61,15.63,15.61,15.6141,2322,0
+ADIV.US,D,20250130,000000,15.71,15.7392,15.71,15.725,1403,0
+ADIV.US,D,20250131,000000,15.7142,15.72,15.5386,15.5386,2580,0
+ADIV.US,D,20250204,000000,15.6299,15.64,15.617,15.635,896,0
+ADIV.US,D,20250205,000000,15.5583,15.59,15.555,15.555,975,0
+ADIV.US,D,20250206,000000,15.6,15.61,15.6,15.61,246,0
+ADIV.US,D,20250207,000000,15.63,15.76,15.6157,15.64,877,0
+ADIV.US,D,20250210,000000,15.676,15.6857,15.676,15.6857,1616,0
+ADIV.US,D,20250211,000000,15.73,15.74,15.7299,15.74,843,0
+ADIV.US,D,20250212,000000,15.81,15.86,15.74,15.86,470,0
+ADIV.US,D,20250214,000000,15.92,15.97,15.92,15.94,5470,0
+ADIV.US,D,20250218,000000,16.0049,16.01,15.9465,15.9465,60312,0
+ADIV.US,D,20250219,000000,15.96,16,15.9128,16,8853,0
+ADIV.US,D,20250220,000000,15.99,16.04,15.99,16.027,3103,0
+ADIV.US,D,20250221,000000,16.0699,16.07,15.8544,15.8701,5516,0
+ADIV.US,D,20250224,000000,15.91,15.91,15.86,15.89,1046,0
+ADIV.US,D,20250225,000000,15.77,15.815,15.74,15.815,2960,0
+ADIV.US,D,20250226,000000,16.0124,16.0668,16.0124,16.0245,3929,0
+ADIV.US,D,20250227,000000,15.91,15.98,15.81,15.81,4619,0
+ADIV.US,D,20250228,000000,15.6,15.71,15.59,15.67,3476,0
+ADIV.US,D,20250303,000000,15.7,15.73,15.495,15.5039,2897,0
+ADIV.US,D,20250304,000000,15.5301,15.705,15.5301,15.705,902,0
+ADIV.US,D,20250305,000000,15.845,15.9438,15.845,15.9438,761,0
+ADIV.US,D,20250306,000000,15.865,15.865,15.76,15.7671,2287,0
+ADIV.US,D,20250307,000000,15.86,15.97,15.745,15.91,25472,0
+ADIV.US,D,20250310,000000,15.73,15.73,15.53,15.56,5055,0
+ADIV.US,D,20250311,000000,15.63,15.68,15.5904,15.6663,43401,0
+ADIV.US,D,20250312,000000,15.7,15.74,15.69,15.7375,9590,0
+ADIV.US,D,20250313,000000,15.62,15.645,15.59,15.645,788,0
+ADIV.US,D,20250314,000000,15.88,16.05,15.8799,15.925,5055,0
+ADIV.US,D,20250317,000000,15.99,16.2,15.92,16.0529,9138,0
+ADIV.US,D,20250318,000000,15.94,15.96,15.8842,15.8842,11723,0
+ADIV.US,D,20250319,000000,15.88,16.07,15.8613,15.8807,4747,0
+ADIV.US,D,20250320,000000,15.7065,15.74,15.705,15.705,3364,0
+ADIV.US,D,20250321,000000,15.66,15.73,15.6437,15.7107,12093,0
+ADIV.US,D,20250324,000000,15.73,15.88,15.68,15.735,11207,0
+ADIV.US,D,20250325,000000,15.93,15.94,15.88,15.885,3417,0
+ADIV.US,D,20250326,000000,15.828,15.828,15.78,15.78,554,0
+ADIV.US,D,20250327,000000,15.87,15.91,15.8699,15.89,2094,0
+ADIV.US,D,20250328,000000,15.55,15.61,15.49,15.5039,3858,0
+ADIV.US,D,20250331,000000,15.31,15.385,15.27,15.3819,6704,0
+ADIV.US,D,20250401,000000,15.4148,15.4574,15.4148,15.4574,1778,0
+ADIV.US,D,20250402,000000,15.51,15.5242,15.48,15.5242,721,0
+ADIV.US,D,20250403,000000,15.28,15.28,15.235,15.235,2213,0
+ADIV.US,D,20250404,000000,14.8,14.85,14.3,14.4,10358,0
+ADIV.US,D,20250407,000000,13.84,14.048,13.53,13.7819,9933,0
+ADIV.US,D,20250408,000000,13.86,13.89,13.4269,13.4269,48827,0
+ADIV.US,D,20250409,000000,13.6265,14.62,13.4502,14.3852,19116,0
+ADIV.US,D,20250410,000000,14.2,14.48,14.045,14.1825,7259,0
+ADIV.US,D,20250411,000000,14.6,14.704,14.45,14.704,2771,0
+ADIV.US,D,20250414,000000,14.8529,14.86,14.8028,14.8028,2553,0
+ADIV.US,D,20250415,000000,14.82,14.82,14.82,14.82,5224,0
+ADIV.US,D,20250416,000000,14.82,14.87,14.54,14.65,6280,0
+ADIV.US,D,20250417,000000,14.84,14.89,14.7788,14.7788,336,0
+ADIV.US,D,20250421,000000,14.78,14.78,14.723,14.723,746,0
+ADIV.US,D,20250422,000000,14.95,14.98,14.851,14.9602,3252,0
+ADIV.US,D,20250423,000000,15.26,15.26,15.0882,15.0882,22112,0
+ADIV.US,D,20250425,000000,15.24,15.35,15.23,15.325,3017,0
+ADIV.US,D,20250428,000000,15.34,15.41,15.34,15.3648,820,0
+ADIV.US,D,20250429,000000,15.4158,15.44,15.4064,15.4064,1614,0
+ADIV.US,D,20250501,000000,15.4781,15.4781,15.4193,15.4193,1381,0
+ADIV.US,D,20250502,000000,15.83,15.83,15.7717,15.7717,12911,0
+ADIV.US,D,20250506,000000,15.73,15.8148,15.73,15.8148,5341,0
+ADIV.US,D,20250507,000000,15.695,15.7005,15.6201,15.7005,955,0
+ADIV.US,D,20250509,000000,15.8724,15.91,15.845,15.845,875,0
+ADIV.US,D,20250512,000000,16.1566,16.1596,16.1242,16.1242,2768,0
+ADIV.US,D,20250513,000000,16.18,16.2995,16.14,16.27,6433,0
+ADIV.US,D,20250514,000000,16.3153,16.995,16.25,16.2915,16478,0
+ADIV.US,D,20250515,000000,16.33,16.44,16.31,16.3851,2299,0
+ADIV.US,D,20250516,000000,16.365,16.365,16.325,16.365,689,0
+ADIV.US,D,20250519,000000,16.34,16.43,16.33,16.42,2672,0
+ADIV.US,D,20250520,000000,16.39,16.42,16.39,16.42,4216,0
+ADIV.US,D,20250521,000000,16.57,16.57,16.46,16.4685,11687,0
+ADIV.US,D,20250522,000000,16.45,16.51,16.4468,16.4468,2714,0
+ADIV.US,D,20250523,000000,16.53,16.5769,16.53,16.5769,1001,0
+ADIV.US,D,20250527,000000,16.605,16.6173,16.605,16.6173,315,0
+ADIV.US,D,20250528,000000,16.64,16.6457,16.64,16.6457,2038,0
+ADIV.US,D,20250529,000000,16.67,16.74,16.65,16.68,14180,0
+ADIV.US,D,20250530,000000,16.56,16.5894,16.56,16.5894,632,0
+ADIV.US,D,20250603,000000,16.74,16.805,16.7306,16.805,1261,0
+ADIV.US,D,20250604,000000,16.88,17.569,16.83,16.9059,7602,0
+ADIV.US,D,20250605,000000,16.935,16.935,16.915,16.915,4830,0
+ADIV.US,D,20250606,000000,16.9,17.04,16.885,16.94,9643,0
+ADIV.US,D,20250609,000000,17.02,17.13,17.02,17.07,4249,0
+ADIV.US,D,20250610,000000,17.2,17.22,17.2,17.22,2880,0
+ADIV.US,D,20250611,000000,17.31,18.5,17.29,17.3146,6960,0
+ADIV.US,D,20250612,000000,17.35,18.5,17.28,17.4811,8494,0
+ADIV.US,D,20250613,000000,17.2455,17.27,17.2455,17.2537,2592,0
+ADIV.US,D,20250616,000000,17.469,17.49,17.435,17.435,2915,0
+ADIV.US,D,20250617,000000,17.33,17.35,17.225,17.235,2458,0
+ADIV.US,D,20250618,000000,17.31,17.45,17.2164,17.23,4172,0
+ADIV.US,D,20250620,000000,17.16,17.2,17.04,17.04,4446,0
+ADIV.US,D,20250623,000000,17.245,17.2527,17.21,17.2527,1528,0
+ADIV.US,D,20250624,000000,17.5826,17.6297,17.55,17.6297,1569,0
+ADIV.US,D,20250625,000000,17.6869,17.6869,17.6499,17.685,4480,0
+ADIV.US,D,20250626,000000,17.7464,17.81,17.7464,17.7687,5377,0
+ADIV.US,D,20250627,000000,17.595,17.6293,17.5734,17.6126,4092,0
+ADIV.US,D,20250630,000000,17.57,17.66,17.57,17.63,7336,0
+ADIV.US,D,20250701,000000,17.67,17.67,17.6,17.6326,7776,0
+ADIV.US,D,20250702,000000,17.6484,17.79,17.6484,17.74,2436,0
+ADIV.US,D,20250703,000000,17.79,17.8,17.78,17.78,1400,0
+ADIV.US,D,20250707,000000,17.695,17.695,17,17.55,9228,0
+ADIV.US,D,20250708,000000,17.67,17.67,17.24,17.6,6672,0
+ADIV.US,D,20250709,000000,17.7259,17.762,17.71,17.71,359,0
+ADIV.US,D,20250710,000000,17.8,17.84,17.77,17.84,685,0
+ADIV.US,D,20250711,000000,17.84,17.84,17.8048,17.8048,3457,0
+ADIV.US,D,20250714,000000,17.76,17.86,17.69,17.79,2159,0
+ADIV.US,D,20250715,000000,17.83,17.89,17.82,17.8667,1158,0
+ADIV.US,D,20250716,000000,17.83,17.92,17.8,17.9106,10966,0
+ADIV.US,D,20250717,000000,17.93,17.9936,17.91,17.9784,1262,0
+ADIV.US,D,20250718,000000,18.07,18.07,17.97,17.9713,7226,0
+ADIV.US,D,20250721,000000,18.0683,18.14,18.0683,18.09,1825,0
+ADIV.US,D,20250722,000000,18.25,18.25,18.0199,18.09,13469,0
+ADIV.US,D,20250723,000000,18.1,18.14,18.0708,18.1307,6418,0
+ADIV.US,D,20250724,000000,18.14,18.19,18.1,18.124,15270,0
+ADIV.US,D,20250725,000000,18.1,18.14,18.1,18.115,774,0
+ADIV.US,D,20250728,000000,18.05,18.07,17.98,17.99,2842,0
+ADIV.US,D,20250729,000000,18.07,18.08,17.98,17.98,8024,0
+ADIV.US,D,20250730,000000,18.01,18.01,17.85,17.91,2063,0
+ADIV.US,D,20250731,000000,17.83,17.83,17.71,17.71,7750,0
+ADIV.US,D,20250801,000000,17.49,17.66,17.17,17.6137,15621,0
+ADIV.US,D,20250804,000000,17.89,18.01,17.7701,17.865,223762,0
+ADIV.US,D,20250805,000000,18.03,18.29,17.8639,17.87,6355,0
+ADIV.US,D,20250806,000000,17.91,18.019,17.88,18.005,16899,0
+ADIV.US,D,20250807,000000,18.195,18.41,18.08,18.11,22760,0
+ADIV.US,D,20250808,000000,18.17,18.21,18.14,18.1452,6799,0
+ADIV.US,D,20250811,000000,18.13,18.2,18.04,18.04,3843,0
+ADIV.US,D,20250812,000000,18.324,18.41,18.27,18.4,8151,0
+ADIV.US,D,20250813,000000,18.5,18.55,18.45,18.494,18565,0
+ADIV.US,D,20250814,000000,18.37,18.37,18.31,18.31,2039,0
+ADIV.US,D,20250815,000000,18.35,18.35,18.24,18.25,17723,0
+ADIV.US,D,20250818,000000,18.3,18.3,18.2354,18.2922,2964,0
+ADIV.US,D,20250819,000000,18.29,18.29,18.15,18.2007,6010,0
+ADIV.US,D,20250820,000000,18.12,18.18,18.12,18.18,4292,0
+ADIV.US,D,20250821,000000,18.1261,18.16,18.11,18.1492,13261,0
+ADIV.US,D,20250822,000000,18.32,18.36,18.32,18.36,3359,0
+ADIV.US,D,20250825,000000,18.2984,18.35,18.21,18.21,4055,0
+ADIV.US,D,20250826,000000,18.1909,18.2324,18.1909,18.2,1135,0
+ADIV.US,D,20250827,000000,18.035,18.11,18.01,18.051,12972,0
+ADIV.US,D,20250828,000000,18.12,18.12,18,18.0747,9765,0
+ADIV.US,D,20250829,000000,18,18.05,18,18.05,12483,0
+ADIV.US,D,20250902,000000,17.92,18,17.92,17.999,10936,0
+ADIV.US,D,20250903,000000,18.009,18.01,17.93,17.97,9830,0
+ADIV.US,D,20250904,000000,17.8258,17.98,17.8258,17.9607,5133,0
+ADIV.US,D,20250905,000000,18.11,18.18,18.0763,18.1494,5716,0
+ADIV.US,D,20250908,000000,18.2608,18.3201,18.2608,18.3201,1762,0
+ADIV.US,D,20250909,000000,18.47,18.47,18.38,18.4147,2569,0
+ADIV.US,D,20250910,000000,18.62,18.64,18.39,18.59,8975,0
+ADIV.US,D,20250911,000000,18.75,18.76,18.71,18.7498,1917,0
+ADIV.US,D,20250912,000000,18.66,18.7444,18.66,18.7254,6489,0
+ADIV.US,D,20250915,000000,18.72,18.83,18.68,18.7161,3593,0
+ADIV.US,D,20250916,000000,18.665,18.74,18.66,18.66,6649,0
+ADIV.US,D,20250917,000000,18.75,18.765,18.72,18.755,14384,0
+ADIV.US,D,20250918,000000,18.55,18.67,18.55,18.6,6454,0
+ADIV.US,D,20250919,000000,18.57,18.5722,18.5,18.51,9114,0
+ADIV.US,D,20250922,000000,18.431145,18.49,18.4276,18.49,8324,0
+ADIV.US,D,20250923,000000,18.53,18.53,18.44,18.45,7909,0
+ADIV.US,D,20250924,000000,18.32,18.37,18.15,18.37,1831,0
+ADIV.US,D,20250925,000000,18.15,18.23,18.1218,18.18,5601,0
+ADIV.US,D,20250926,000000,17.9801,18.07,17.455,18.0655,4918,0
+ADIV.US,D,20250929,000000,18.125,18.18,18.05,18.0881,11567,0
+ADIV.US,D,20250930,000000,18.1291,18.1291,18.05,18.1058,2636,0
+ADIV.US,D,20251001,000000,18.13,18.22,18.13,18.13,2885,0
+ADIV.US,D,20251002,000000,18.1565,18.2493,18.1565,18.1967,9832,0
+ADIV.US,D,20251003,000000,18.24,18.27,18.19,18.2,4254,0
+ADIV.US,D,20251006,000000,18.28,18.28,18.19,18.2627,4410,0
+ADIV.US,D,20251007,000000,18.1862,18.2,18.15,18.15,13374,0
+ADIV.US,D,20251008,000000,18.1955,18.22,18.15,18.2001,1780,0
+ADIV.US,D,20251009,000000,18.15,18.15,18.04,18.04,2837,0
+ADIV.US,D,20251010,000000,18.1764,18.1764,17.52,17.5999,14423,0
+ADIV.US,D,20251013,000000,17.955,18.01,17.87,17.93,7132,0
+ADIV.US,D,20251014,000000,17.93,17.93,17.83,17.85,10104,0
+ADIV.US,D,20251015,000000,17.97,18.025,17.94,17.94,4840,0
+ADIV.US,D,20251016,000000,18.15,18.205,18.1,18.115,13419,0
+ADIV.US,D,20251017,000000,18.0826,18.105,18.0826,18.105,609,0
+ADIV.US,D,20251020,000000,18.23,18.38,18.1366,18.38,4658,0
+ADIV.US,D,20251021,000000,18.17,18.27,18.17,18.2048,3135,0
+ADIV.US,D,20251022,000000,18.2,18.225,18.1,18.12,6310,0
+ADIV.US,D,20251023,000000,18.32,18.35,18.32,18.35,2059,0
+ADIV.US,D,20251024,000000,18.41,18.43,18.36,18.36,11480,0
+ADIV.US,D,20251027,000000,18.35,18.4999,18.34,18.43,11566,0
+ADIV.US,D,20251028,000000,18.51,18.63,18.51,18.58,5359,0
+ADIV.US,D,20251029,000000,18.5908,18.65,18.53,18.53,1756,0
+ADIV.US,D,20251030,000000,18.38,18.4,18.33,18.34,5447,0
+ADIV.US,D,20251031,000000,18.3302,18.3499,18.27,18.29,5506,0
+ADIV.US,D,20251103,000000,18.4136,18.4136,18,18.3701,5858,0
+ADIV.US,D,20251104,000000,18.23,18.29,18.19,18.2074,203326,0
+ADIV.US,D,20251105,000000,18.37,18.4536,18.37,18.4297,9975,0
+ADIV.US,D,20251106,000000,18.385,18.385,18.3302,18.3302,840,0
+ADIV.US,D,20251107,000000,18.22,18.331,18.15,18.331,3157,0
+ADIV.US,D,20251110,000000,18.495,18.5404,18.49,18.5404,1827,0
+ADIV.US,D,20251111,000000,18.61,18.664,18.24,18.62,1410,0
+ADIV.US,D,20251112,000000,18.7,18.76,18.7,18.74,8161,0
+ADIV.US,D,20251113,000000,18.66,18.66,18.53,18.555,1154,0
+ADIV.US,D,20251114,000000,18.63,18.65,18.625,18.65,3769,0
+ADIV.US,D,20251117,000000,18.5886,18.5886,18.4431,18.4431,7672,0
+ADIV.US,D,20251118,000000,18.23,18.34,18.21,18.2919,5949,0
+ADIV.US,D,20251119,000000,18.39,18.39,18.2501,18.3231,4221,0
+ADIV.US,D,20251120,000000,18.5,18.5,18.08,18.1202,14221,0
+ADIV.US,D,20251121,000000,18.071,18.22,17.73,18.1252,12082,0
+ADIV.US,D,20251124,000000,18.28,18.35,18.27,18.28,2668,0
+ADIV.US,D,20251125,000000,18.46,18.83,18.4255,18.57,7083,0
+ADIV.US,D,20251126,000000,18.57,18.5999,18.57,18.5999,971,0
+ADIV.US,D,20251128,000000,18.5,18.5,18.5,18.5,115,0
+ADIV.US,D,20251201,000000,18.43,18.5,18.4067,18.48,15296,0
+ADIV.US,D,20251202,000000,18.4,18.47,18.33,18.4085,18714,0
+ADIV.US,D,20251203,000000,18.33,18.4,18.27,18.34,8710,0
+ADIV.US,D,20251204,000000,18.2973,18.33,18.2701,18.33,11139,0
+ADIV.US,D,20251205,000000,18.39,18.4,18.38,18.4,140024,0
+ADIV.US,D,20251208,000000,18.231,18.231,18.1901,18.217,11546,0
+ADIV.US,D,20251209,000000,18.2,18.24,18.13,18.15,12338,0
+ADIV.US,D,20251210,000000,18.24,18.37,18.24,18.3655,3853,0
+ADIV.US,D,20251211,000000,18.26,18.3048,18.26,18.292,5117,0
+ADIV.US,D,20251212,000000,18.17,18.29,17.84,18.0094,5097,0
+ADIV.US,D,20251215,000000,18.09,18.09,17.86,17.99,5842,0
+ADIV.US,D,20251216,000000,17.97,17.97,17.86,17.963,2959,0
+ADIV.US,D,20251217,000000,17.955,17.955,17.76,17.7979,8504,0
+ADIV.US,D,20251218,000000,18.03,18.03,18.0048,18.0048,4412,0
+ADIV.US,D,20251219,000000,18.11,18.1399,18.0915,18.0915,2351,0
+ADIV.US,D,20251222,000000,18.16,18.17,18.09,18.135,6303,0
+ADIV.US,D,20251223,000000,18.12,18.22,18.11,18.15,21853,0
+ADIV.US,D,20251224,000000,18.2663,18.2663,18.2288,18.2288,1185,0
+ADIV.US,D,20251226,000000,18.2474,18.258,18.225,18.25,1222,0
+ADIV.US,D,20251229,000000,18.215,18.37,18.172,18.37,60380,0
+ADIV.US,D,20251230,000000,18.26,18.29,18.26,18.26,4065,0
+ADIV.US,D,20251231,000000,18.1646,18.18,18.13,18.13,7533,0
+ADIV.US,D,20260102,000000,18.33,18.34,18.24,18.34,5468,0
+ADIV.US,D,20260105,000000,18.33,18.41,18.33,18.3915,4482,0
+ADIV.US,D,20260106,000000,18.5399,18.5399,18.523,18.523,1295,0
+ADIV.US,D,20260107,000000,18.44,18.57,18.41,18.42,102868,0
+ADIV.US,D,20260108,000000,18.28,18.43,18.2605,18.2605,4385,0
+ADIV.US,D,20260109,000000,18.3,18.75,18.2975,18.4834,13070,0
+ADIV.US,D,20260112,000000,18.45,18.565,18.43,18.5482,10310,0
+ADIV.US,D,20260113,000000,18.9384,18.9384,18.471,18.471,3408,0
+ADIV.US,D,20260114,000000,18.44,18.86,18.43,18.51,6495,0
+ADIV.US,D,20260115,000000,18.48,18.6142,18.48,18.56,3686,0
+ADIV.US,D,20260116,000000,18.49,18.5483,18.43,18.4829,5047,0
+ADIV.US,D,20260120,000000,18.46,18.46,18.41,18.42,3269,0
+ADIV.US,D,20260121,000000,18.41,18.45,18.3728,18.4023,12829,0
+ADIV.US,D,20260122,000000,18.49,18.51,18.45,18.4607,6936,0
+ADIV.US,D,20260123,000000,18.42,18.58,18.42,18.55,13145,0
+ADIV.US,D,20260126,000000,18.63,18.63,18.5201,18.5587,19301,0
+ADIV.US,D,20260127,000000,18.75,18.83,18.74,18.8078,3937,0
+ADIV.US,D,20260128,000000,18.68,18.725,18.68,18.725,5907,0
+ADIV.US,D,20260129,000000,18.902,18.902,18.71,18.8252,1624,0
+ADIV.US,D,20260130,000000,18.75,18.79,18.49,18.5817,8062,0
+ADIV.US,D,20260202,000000,18.72,18.73,18.6627,18.7092,2867,0
+ADIV.US,D,20260203,000000,18.63,18.63,18.41,18.525,4242,0
+ADIV.US,D,20260204,000000,18.67,18.67,18.5447,18.5447,267962,0
+ADIV.US,D,20260205,000000,18.61,18.64,18.545,18.545,13111,0
+ADIV.US,D,20260206,000000,18.76,18.8999,18.76,18.881,2782,0
+ADIV.US,D,20260209,000000,18.9,19.01,18.78,18.96,1555,0
+ADIV.US,D,20260210,000000,19.0061,19.04,18.9769,18.9769,8485,0
+ADIV.US,D,20260211,000000,19.04,19.11,19.04,19.1,541,0
+ADIV.US,D,20260212,000000,19.152,19.24,18.845,18.845,3696,0
+ADIV.US,D,20260213,000000,18.75,18.85,18.75,18.8185,920,0
+ADIV.US,D,20260217,000000,18.83,19.18,18.83,18.985,3924,0
+ADIV.US,D,20260218,000000,19.01,19.08,18.89,18.89,1940,0

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

@@ -0,0 +1,462 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADVE.US,D,20231016,000000,29.5547,29.5547,29.5547,29.5547,12,0
+ADVE.US,D,20231017,000000,29.6048,29.6048,29.5374,29.5374,339,0
+ADVE.US,D,20231018,000000,29.19,29.23,29.157,29.157,440,0
+ADVE.US,D,20231019,000000,29.0018,29.0018,29.0018,29.0018,42,0
+ADVE.US,D,20231020,000000,28.7056,28.7056,28.7056,28.7056,42,0
+ADVE.US,D,20231023,000000,28.7,28.7,28.69,28.6902,337,0
+ADVE.US,D,20231024,000000,29.0035,29.0035,29.0035,29.0035,42,0
+ADVE.US,D,20231025,000000,28.7581,28.7581,28.7581,28.7581,42,0
+ADVE.US,D,20231026,000000,28.7,28.7,28.5226,28.5226,203,0
+ADVE.US,D,20231027,000000,28.68,28.68,28.68,28.68,28745,0
+ADVE.US,D,20231030,000000,28.952,28.952,28.952,28.952,1,0
+ADVE.US,D,20231031,000000,28.897,28.897,28.897,28.897,37,0
+ADVE.US,D,20231101,000000,28.9958,28.9958,28.9958,28.9958,37,0
+ADVE.US,D,20231102,000000,29.5537,29.5537,29.5537,29.5537,37,0
+ADVE.US,D,20231103,000000,30.0552,30.0552,30.0552,30.0552,37,0
+ADVE.US,D,20231106,000000,29.9896,29.9896,29.9896,29.9896,37,0
+ADVE.US,D,20231107,000000,29.91,29.92,29.882,29.882,5200,0
+ADVE.US,D,20231108,000000,29.6637,29.6637,29.6637,29.6637,37,0
+ADVE.US,D,20231109,000000,29.6363,29.6363,29.6363,29.6363,37,0
+ADVE.US,D,20231110,000000,29.824,29.824,29.824,29.824,16,0
+ADVE.US,D,20231113,000000,29.88,29.88,29.8257,29.8257,800,0
+ADVE.US,D,20231114,000000,30.3988,30.3988,30.3988,30.3988,1,0
+ADVE.US,D,20231115,000000,30.5219,30.5219,30.5219,30.5219,37,0
+ADVE.US,D,20231116,000000,30.4215,30.4215,30.4163,30.4163,302,0
+ADVE.US,D,20231117,000000,30.6986,30.6986,30.6986,30.6986,1,0
+ADVE.US,D,20231120,000000,30.9227,30.9227,30.9227,30.9227,14,0
+ADVE.US,D,20231121,000000,30.79,30.79,30.72,30.72,112,0
+ADVE.US,D,20231122,000000,30.74,30.7826,30.74,30.7826,3102,0
+ADVE.US,D,20231124,000000,30.7543,30.7543,30.7543,30.7543,1,0
+ADVE.US,D,20231127,000000,30.6241,30.6241,30.6241,30.6241,1,0
+ADVE.US,D,20231128,000000,30.7478,30.7478,30.7478,30.7478,1,0
+ADVE.US,D,20231129,000000,30.6825,30.6825,30.6825,30.6825,1,0
+ADVE.US,D,20231130,000000,30.5939,30.5939,30.5939,30.5939,1,0
+ADVE.US,D,20231201,000000,30.7149,30.7149,30.7149,30.7149,1,0
+ADVE.US,D,20231204,000000,30.4107,30.4107,30.4107,30.4107,1,0
+ADVE.US,D,20231205,000000,30.1777,30.1777,30.1777,30.1777,4,0
+ADVE.US,D,20231206,000000,30.4699,30.4699,30.3029,30.3029,295,0
+ADVE.US,D,20231207,000000,30.4941,30.4941,30.4941,30.4941,4,0
+ADVE.US,D,20231208,000000,30.23,30.3173,30.23,30.3173,295,0
+ADVE.US,D,20231211,000000,30.32,30.4205,30.32,30.4205,118,0
+ADVE.US,D,20231212,000000,30.4023,30.4023,30.4023,30.4023,2,0
+ADVE.US,D,20231213,000000,30.62,30.759,30.6198,30.759,1739,0
+ADVE.US,D,20231214,000000,30.83,30.8863,30.83,30.8863,1635,0
+ADVE.US,D,20231215,000000,30.92,30.92,30.83,30.83,4110,0
+ADVE.US,D,20231218,000000,30.7417,30.7417,30.7417,30.7417,1,0
+ADVE.US,D,20231219,000000,30.9849,30.9849,30.9849,30.9849,100,0
+ADVE.US,D,20231220,000000,31.04,31.04,30.6779,30.6779,3832,0
+ADVE.US,D,20231221,000000,31.12,31.2114,31.051,31.2114,4458,0
+ADVE.US,D,20231222,000000,31.1338,31.1338,31.1338,31.1338,321,0
+ADVE.US,D,20231226,000000,31.2708,31.2708,31.2708,31.2708,1,0
+ADVE.US,D,20231227,000000,31.373,31.373,31.3727,31.3727,1502,0
+ADVE.US,D,20231228,000000,31.68,31.68,31.6557,31.6557,326,0
+ADVE.US,D,20231229,000000,31.6917,31.6917,31.6917,31.6917,12,0
+ADVE.US,D,20240102,000000,31.4,31.4,31.3452,31.3452,1331,0
+ADVE.US,D,20240103,000000,31.229,31.229,31.229,31.229,1,0
+ADVE.US,D,20240104,000000,31.0241,31.0241,31.0241,31.0241,175,0
+ADVE.US,D,20240105,000000,31.0381,31.0381,31.0381,31.0381,19,0
+ADVE.US,D,20240108,000000,31.1254,31.1254,31.1254,31.1254,5,0
+ADVE.US,D,20240109,000000,30.8618,30.8618,30.8618,30.8618,16,0
+ADVE.US,D,20240110,000000,31.0564,31.0564,31.0564,31.0564,16,0
+ADVE.US,D,20240111,000000,31.2163,31.2163,31.2163,31.2163,5,0
+ADVE.US,D,20240112,000000,31.3856,31.3856,31.3856,31.3856,3,0
+ADVE.US,D,20240116,000000,30.8833,30.8833,30.8833,30.8833,11,0
+ADVE.US,D,20240117,000000,30.4537,30.4537,30.4537,30.4537,11,0
+ADVE.US,D,20240118,000000,30.7196,30.7791,30.7196,30.7791,105,0
+ADVE.US,D,20240119,000000,30.9675,30.9675,30.9675,30.9675,1,0
+ADVE.US,D,20240122,000000,30.9065,30.9073,30.9065,30.9073,2910,0
+ADVE.US,D,20240123,000000,31.0038,31.0038,31.0038,31.0038,11,0
+ADVE.US,D,20240124,000000,31.2999,31.3,31.213,31.213,826,0
+ADVE.US,D,20240125,000000,31.27,31.27,31.18,31.19,1402,0
+ADVE.US,D,20240126,000000,31.0689,31.0689,31.0689,31.0689,31,0
+ADVE.US,D,20240129,000000,31.2011,31.2011,31.2011,31.2011,1,0
+ADVE.US,D,20240130,000000,31.05,31.05,31.0188,31.0188,239,0
+ADVE.US,D,20240131,000000,30.8799,30.8799,30.8799,30.8799,1,0
+ADVE.US,D,20240201,000000,31.1717,31.1717,31.1717,31.1717,1,0
+ADVE.US,D,20240202,000000,31.0991,31.0991,31.0991,31.0991,1,0
+ADVE.US,D,20240205,000000,31.1782,31.1782,31.1782,31.1782,3,0
+ADVE.US,D,20240206,000000,31.4,31.5113,31.4,31.5113,1342,0
+ADVE.US,D,20240207,000000,31.52,31.57,31.52,31.57,2500,0
+ADVE.US,D,20240208,000000,31.34,31.39,31.34,31.3735,2077,0
+ADVE.US,D,20240209,000000,31.28,31.41,31.24,31.41,1435,0
+ADVE.US,D,20240212,000000,31.57,31.59,31.5182,31.5182,1901,0
+ADVE.US,D,20240213,000000,31.0388,31.0388,31.0388,31.0388,84,0
+ADVE.US,D,20240214,000000,31.18,31.3,31.16,31.3,2968,0
+ADVE.US,D,20240215,000000,31.42,31.57,31.41,31.57,11366,0
+ADVE.US,D,20240216,000000,31.5018,31.5018,31.5018,31.5018,63,0
+ADVE.US,D,20240220,000000,31.75,31.75,31.6,31.66,2501,0
+ADVE.US,D,20240221,000000,31.703,31.703,31.703,31.703,1,0
+ADVE.US,D,20240222,000000,32.04,32.04,32.0245,32.0245,201,0
+ADVE.US,D,20240223,000000,31.9249,31.9249,31.9249,31.9249,21,0
+ADVE.US,D,20240226,000000,31.8816,31.8816,31.8816,31.8816,10,0
+ADVE.US,D,20240227,000000,32.1,32.1,31.9324,31.9324,872,0
+ADVE.US,D,20240228,000000,31.65,31.6905,31.65,31.6905,503,0
+ADVE.US,D,20240229,000000,31.7946,31.7946,31.7946,31.7946,8,0
+ADVE.US,D,20240301,000000,32.1351,32.1351,32.1351,32.1351,4,0
+ADVE.US,D,20240304,000000,32.0956,32.0956,32.0956,32.0956,11,0
+ADVE.US,D,20240305,000000,32.0681,32.0681,32.0681,32.0681,3,0
+ADVE.US,D,20240306,000000,32.5279,32.5279,32.5279,32.5279,1,0
+ADVE.US,D,20240307,000000,32.7329,32.7329,32.7329,32.7329,7,0
+ADVE.US,D,20240308,000000,32.7262,32.7262,32.7262,32.7262,7,0
+ADVE.US,D,20240311,000000,32.5417,32.5417,32.5417,32.5417,6,0
+ADVE.US,D,20240312,000000,32.9131,32.9131,32.9131,32.9131,2,0
+ADVE.US,D,20240313,000000,32.738,32.738,32.738,32.738,2,0
+ADVE.US,D,20240314,000000,32.5,32.5243,32.43,32.4869,820,0
+ADVE.US,D,20240315,000000,32.3804,32.3804,32.3804,32.3804,2,0
+ADVE.US,D,20240318,000000,32.55,32.55,32.476,32.476,281,0
+ADVE.US,D,20240319,000000,32.4811,32.4811,32.4811,32.4811,1,0
+ADVE.US,D,20240320,000000,32.7234,32.7234,32.7234,32.7234,2,0
+ADVE.US,D,20240321,000000,32.82,32.82,32.7551,32.7551,2367,0
+ADVE.US,D,20240322,000000,32.6399,32.64,32.6044,32.6044,300,0
+ADVE.US,D,20240325,000000,32.519,32.519,32.4562,32.4562,304,0
+ADVE.US,D,20240326,000000,32.4486,32.4486,32.4486,32.4486,1,0
+ADVE.US,D,20240327,000000,32.4038,32.4038,32.4038,32.4038,1,0
+ADVE.US,D,20240328,000000,32.32,32.32,32.2794,32.2794,104,0
+ADVE.US,D,20240401,000000,32.2271,32.2271,32.2271,32.2271,46,0
+ADVE.US,D,20240402,000000,32.169,32.169,32.169,32.169,18,0
+ADVE.US,D,20240403,000000,32.2296,32.2296,32.2296,32.2296,54,0
+ADVE.US,D,20240404,000000,32.36,32.36,32.1219,32.1219,1503,0
+ADVE.US,D,20240405,000000,32.1809,32.1809,32.1809,32.1809,74,0
+ADVE.US,D,20240408,000000,32.2543,32.2543,32.2543,32.2543,140,0
+ADVE.US,D,20240409,000000,32.3882,32.3882,32.3882,32.3882,33,0
+ADVE.US,D,20240410,000000,31.9106,31.9106,31.9106,31.9106,12,0
+ADVE.US,D,20240411,000000,32.0306,32.0306,32.0306,32.0306,62,0
+ADVE.US,D,20240412,000000,31.6033,31.62,31.4624,31.4624,677,0
+ADVE.US,D,20240415,000000,31.2722,31.2722,31.2722,31.2722,2,0
+ADVE.US,D,20240416,000000,30.92,30.9455,30.9132,30.9132,331,0
+ADVE.US,D,20240417,000000,30.935,30.9896,30.865,30.945,606,0
+ADVE.US,D,20240418,000000,31.07,31.0701,30.9717,30.9717,1031,0
+ADVE.US,D,20240419,000000,30.7655,30.7655,30.7655,30.7655,21,0
+ADVE.US,D,20240422,000000,31.1321,31.1321,31.1321,31.1321,162,0
+ADVE.US,D,20240423,000000,31.346,31.346,31.346,31.346,1,0
+ADVE.US,D,20240424,000000,31.5257,31.5257,31.5257,31.5257,3,0
+ADVE.US,D,20240425,000000,31.2,31.4743,31.2,31.4743,381,0
+ADVE.US,D,20240426,000000,31.676,31.676,31.676,31.676,23,0
+ADVE.US,D,20240429,000000,31.8658,31.8658,31.8658,31.8658,1,0
+ADVE.US,D,20240430,000000,31.471,31.471,31.471,31.471,42,0
+ADVE.US,D,20240501,000000,31.4298,31.4298,31.4298,31.4298,6,0
+ADVE.US,D,20240502,000000,32.1625,32.1625,32.1625,32.1625,2,0
+ADVE.US,D,20240503,000000,32.5021,32.5021,32.5021,32.5021,1,0
+ADVE.US,D,20240506,000000,32.549,32.549,32.549,32.549,28,0
+ADVE.US,D,20240507,000000,32.4984,32.4984,32.4984,32.4984,7,0
+ADVE.US,D,20240508,000000,32.227,32.227,32.227,32.227,2,0
+ADVE.US,D,20240509,000000,32.5147,32.5147,32.5147,32.5147,60,0
+ADVE.US,D,20240510,000000,32.6548,32.6548,32.6548,32.6548,23,0
+ADVE.US,D,20240513,000000,32.7237,32.7237,32.7237,32.7237,28,0
+ADVE.US,D,20240514,000000,32.8768,32.8768,32.8768,32.8768,6,0
+ADVE.US,D,20240515,000000,33.1978,33.1978,33.1978,33.1978,1,0
+ADVE.US,D,20240516,000000,33.1298,33.1298,33.1298,33.1298,1,0
+ADVE.US,D,20240517,000000,33.1915,33.1915,33.1915,33.1915,16,0
+ADVE.US,D,20240520,000000,33.1483,33.1483,33.1483,33.1483,1,0
+ADVE.US,D,20240521,000000,32.9512,32.9512,32.9512,32.9512,2,0
+ADVE.US,D,20240522,000000,32.7102,32.7102,32.7102,32.7102,2,0
+ADVE.US,D,20240523,000000,32.6026,32.6026,32.6026,32.6026,1,0
+ADVE.US,D,20240524,000000,32.7212,32.7212,32.7212,32.7212,1,0
+ADVE.US,D,20240528,000000,32.725,32.725,32.725,32.725,1,0
+ADVE.US,D,20240529,000000,32.2501,32.2501,32.2501,32.2501,2,0
+ADVE.US,D,20240530,000000,32.3763,32.3763,32.3763,32.3763,2,0
+ADVE.US,D,20240531,000000,32.3489,32.3489,32.3489,32.3489,15,0
+ADVE.US,D,20240603,000000,32.7076,32.7076,32.7076,32.7076,6,0
+ADVE.US,D,20240604,000000,32.635,32.635,32.635,32.635,5,0
+ADVE.US,D,20240605,000000,33.0254,33.0254,33.0254,33.0254,4,0
+ADVE.US,D,20240606,000000,33.0491,33.0491,33.0491,33.0491,8,0
+ADVE.US,D,20240607,000000,32.84,32.8597,32.7582,32.7582,460,0
+ADVE.US,D,20240610,000000,32.879,32.9346,32.845,32.9346,267,0
+ADVE.US,D,20240611,000000,32.6867,32.6867,32.6867,32.6867,3,0
+ADVE.US,D,20240612,000000,33.0665,33.0665,33.0665,33.0665,2,0
+ADVE.US,D,20240613,000000,32.8614,32.8614,32.8614,32.8614,2,0
+ADVE.US,D,20240614,000000,32.8087,32.8087,32.8087,32.8087,5,0
+ADVE.US,D,20240617,000000,32.8941,32.8941,32.8941,32.8941,1,0
+ADVE.US,D,20240618,000000,32.9743,32.9743,32.9743,32.9743,2,0
+ADVE.US,D,20240620,000000,32.9181,32.9181,32.9181,32.9181,4,0
+ADVE.US,D,20240621,000000,32.847,32.847,32.847,32.847,2,0
+ADVE.US,D,20240624,000000,32.8875,32.8875,32.8875,32.8875,2,0
+ADVE.US,D,20240625,000000,32.9379,32.9379,32.9379,32.9379,2,0
+ADVE.US,D,20240626,000000,32.7277,32.7277,32.7277,32.7277,2,0
+ADVE.US,D,20240627,000000,32.7307,32.7307,32.7307,32.7307,2,0
+ADVE.US,D,20240628,000000,32.7893,32.7893,32.7893,32.7893,8,0
+ADVE.US,D,20240701,000000,32.69,32.69,32.6432,32.6432,122032,0
+ADVE.US,D,20240702,000000,32.9199,32.9199,32.8892,32.8892,105,0
+ADVE.US,D,20240703,000000,33.2062,33.2062,33.2062,33.2062,4,0
+ADVE.US,D,20240705,000000,33.1948,33.1948,33.1948,33.1948,2,0
+ADVE.US,D,20240708,000000,33.1675,33.1675,33.1675,33.1675,1,0
+ADVE.US,D,20240709,000000,33.3354,33.3354,33.3354,33.3354,1,0
+ADVE.US,D,20240710,000000,33.7733,33.7733,33.7733,33.7733,16,0
+ADVE.US,D,20240711,000000,33.9205,33.9205,33.9205,33.9205,6,0
+ADVE.US,D,20240712,000000,34.1044,34.1044,34.1044,34.1044,7,0
+ADVE.US,D,20240715,000000,33.8505,33.8505,33.8505,33.8505,18,0
+ADVE.US,D,20240716,000000,33.87,34.0222,33.87,34.0222,202,0
+ADVE.US,D,20240717,000000,33.6112,33.6112,33.6112,33.6112,4,0
+ADVE.US,D,20240718,000000,33.65,33.65,33.4028,33.4028,204,0
+ADVE.US,D,20240719,000000,33.217,33.217,33.217,33.217,4,0
+ADVE.US,D,20240722,000000,33.4728,33.4728,33.4728,33.4728,212,0
+ADVE.US,D,20240723,000000,33.2523,33.2523,33.252,33.252,300,0
+ADVE.US,D,20240724,000000,32.7378,32.7378,32.7378,32.7378,2,0
+ADVE.US,D,20240725,000000,32.5747,32.5747,32.5747,32.5747,2,0
+ADVE.US,D,20240726,000000,32.939,33.01,32.91,32.9835,919,0
+ADVE.US,D,20240729,000000,32.97,32.97,32.9593,32.9593,255,0
+ADVE.US,D,20240730,000000,32.9221,32.9221,32.9221,32.9221,1,0
+ADVE.US,D,20240731,000000,33.5803,33.5803,33.5562,33.5562,160,0
+ADVE.US,D,20240801,000000,32.7879,32.7879,32.7879,32.7879,51,0
+ADVE.US,D,20240802,000000,32.1339,32.1339,32.1339,32.1339,3,0
+ADVE.US,D,20240805,000000,31.47,31.47,31.4477,31.4477,213,0
+ADVE.US,D,20240806,000000,31.7837,31.7837,31.7837,31.7837,1,0
+ADVE.US,D,20240807,000000,31.9295,31.9295,31.9295,31.9295,2,0
+ADVE.US,D,20240808,000000,32.5574,32.5574,32.5574,32.5574,3,0
+ADVE.US,D,20240809,000000,32.6654,32.6654,32.6654,32.6654,212,0
+ADVE.US,D,20240812,000000,32.8009,32.8009,32.8009,32.8009,2,0
+ADVE.US,D,20240813,000000,33.3464,33.3464,33.3464,33.3464,1,0
+ADVE.US,D,20240814,000000,33.2382,33.2382,33.2382,33.2382,2,0
+ADVE.US,D,20240815,000000,33.4928,33.4928,33.4928,33.4928,11,0
+ADVE.US,D,20240816,000000,33.7217,33.7217,33.7217,33.7217,2,0
+ADVE.US,D,20240819,000000,34.0081,34.0081,34.0081,34.0081,2,0
+ADVE.US,D,20240820,000000,33.8956,33.8956,33.8956,33.8956,1,0
+ADVE.US,D,20240821,000000,34.0287,34.0287,34.0287,34.0287,2,0
+ADVE.US,D,20240822,000000,33.86,33.86,33.6707,33.6707,2149,0
+ADVE.US,D,20240823,000000,34.4354,34.4354,34.4354,34.4354,1,0
+ADVE.US,D,20240826,000000,34.2019,34.2019,34.2019,34.2019,1,0
+ADVE.US,D,20240827,000000,34.4132,34.4132,34.4132,34.4132,1,0
+ADVE.US,D,20240828,000000,34.1649,34.1649,34.1649,34.1649,1,0
+ADVE.US,D,20240829,000000,34.396,34.396,34.242,34.242,172,0
+ADVE.US,D,20240830,000000,34.385,34.385,34.385,34.385,1,0
+ADVE.US,D,20240903,000000,33.92,33.92,33.92,33.92,1,0
+ADVE.US,D,20240904,000000,33.9738,33.9738,33.9738,33.9738,1,0
+ADVE.US,D,20240905,000000,34.0753,34.0753,34.0753,34.0753,1,0
+ADVE.US,D,20240906,000000,33.4644,33.4644,33.4644,33.4644,1,0
+ADVE.US,D,20240909,000000,33.8105,33.8105,33.8105,33.8105,15,0
+ADVE.US,D,20240910,000000,33.7908,33.7908,33.7908,33.7908,1,0
+ADVE.US,D,20240911,000000,33.9974,33.9974,33.9974,33.9974,2,0
+ADVE.US,D,20240912,000000,34.3382,34.3382,34.3382,34.3382,1,0
+ADVE.US,D,20240913,000000,34.2843,34.2843,34.2843,34.2843,3,0
+ADVE.US,D,20240916,000000,34.4225,34.4225,34.4225,34.4225,1,0
+ADVE.US,D,20240917,000000,34.2817,34.2817,34.2817,34.2817,2,0
+ADVE.US,D,20240918,000000,34.2161,34.2161,34.2161,34.2161,3,0
+ADVE.US,D,20240919,000000,35.0152,35.0152,35.0152,35.0152,95,0
+ADVE.US,D,20240920,000000,34.878,34.878,34.878,34.878,18,0
+ADVE.US,D,20240923,000000,35.1744,35.1744,35.1744,35.1744,2,0
+ADVE.US,D,20240924,000000,35.8813,35.8813,35.8813,35.8813,32,0
+ADVE.US,D,20240925,000000,35.51,35.51,35.4556,35.4556,116,0
+ADVE.US,D,20240926,000000,36.6741,36.6741,36.6741,36.6741,7,0
+ADVE.US,D,20240927,000000,36.62,36.64,36.4334,36.4334,3132,0
+ADVE.US,D,20240930,000000,36.4289,36.4289,36.2099,36.261,1080,0
+ADVE.US,D,20241001,000000,36.27,36.4114,36.27,36.4114,154,0
+ADVE.US,D,20241002,000000,36.6644,36.7806,36.655,36.7806,321,0
+ADVE.US,D,20241003,000000,36.5025,36.5025,36.5025,36.5025,2,0
+ADVE.US,D,20241004,000000,36.9635,36.9635,36.9635,36.9635,31,0
+ADVE.US,D,20241007,000000,37.0529,37.0529,37.0529,37.0529,76,0
+ADVE.US,D,20241008,000000,36.0718,36.0718,36.0718,36.0718,1,0
+ADVE.US,D,20241009,000000,35.8397,35.8397,35.8397,35.8397,6,0
+ADVE.US,D,20241010,000000,35.8315,35.8315,35.8315,35.8315,3,0
+ADVE.US,D,20241011,000000,36.02,36.02,35.9587,35.9587,435,0
+ADVE.US,D,20241014,000000,35.8566,35.8566,35.8566,35.8566,1,0
+ADVE.US,D,20241015,000000,35.23,35.23,35.1508,35.1508,301,0
+ADVE.US,D,20241016,000000,35.266,35.266,35.266,35.266,55,0
+ADVE.US,D,20241017,000000,35.1112,35.1112,35.1112,35.1112,2,0
+ADVE.US,D,20241018,000000,35.4429,35.4429,35.4429,35.4429,54,0
+ADVE.US,D,20241021,000000,35.16,35.16,35.1238,35.1238,223,0
+ADVE.US,D,20241022,000000,34.93,35.0159,34.93,35.0159,201,0
+ADVE.US,D,20241023,000000,34.7453,34.7453,34.7453,34.7453,3,0
+ADVE.US,D,20241024,000000,34.7616,34.7616,34.7616,34.7616,21,0
+ADVE.US,D,20241025,000000,34.7772,34.7772,34.7772,34.7772,1,0
+ADVE.US,D,20241028,000000,34.9349,34.9349,34.9153,34.9153,285,0
+ADVE.US,D,20241029,000000,34.91,34.925,34.86,34.925,472,0
+ADVE.US,D,20241030,000000,34.84,34.84,34.7764,34.7764,112,0
+ADVE.US,D,20241031,000000,34.5565,34.5565,34.5565,34.5565,4,0
+ADVE.US,D,20241104,000000,34.6452,34.6452,34.6452,34.6452,6,0
+ADVE.US,D,20241105,000000,35.1295,35.1295,35.1295,35.1295,1,0
+ADVE.US,D,20241106,000000,36.72,36.72,34.59,34.7786,2303,0
+ADVE.US,D,20241107,000000,35.2,35.33,35.2,35.2933,2944,0
+ADVE.US,D,20241108,000000,34.8611,34.8611,34.8611,34.8611,3,0
+ADVE.US,D,20241114,000000,33.88,33.88,33.7679,33.7679,299,0
+ADVE.US,D,20241125,000000,34.03,34.0301,34.0268,34.0268,1565,0
+ADVE.US,D,20241126,000000,33.9,33.9492,33.9,33.9492,378,0
+ADVE.US,D,20241202,000000,34.3399,34.4546,34.3399,34.4546,4373,0
+ADVE.US,D,20241203,000000,34.46,34.5856,34.46,34.5856,141,0
+ADVE.US,D,20241205,000000,34.53,34.57,34.53,34.54,3333,0
+ADVE.US,D,20241206,000000,34.49,34.506,34.46,34.506,4466,0
+ADVE.US,D,20241209,000000,35.095,35.095,34.9692,34.9692,314,0
+ADVE.US,D,20241210,000000,34.5,34.517,34.3796,34.3796,649,0
+ADVE.US,D,20241218,000000,32.0032,32.0032,31.8427,31.8427,5784,0
+ADVE.US,D,20241219,000000,32.07,32.07,31.9506,31.9506,130,0
+ADVE.US,D,20241220,000000,32.03,32.17,32.0139,32.0139,3358,0
+ADVE.US,D,20241223,000000,32.06,32.2523,32.0599,32.2523,1950,0
+ADVE.US,D,20241227,000000,32.2095,32.25,32.2095,32.2384,574,0
+ADVE.US,D,20241230,000000,32.03,32.12,32.03,32.1006,1733,0
+ADVE.US,D,20241231,000000,32.06,32.06,32,32.0153,758,0
+ADVE.US,D,20250102,000000,32.16,32.16,31.9674,31.9674,691,0
+ADVE.US,D,20250103,000000,32.16,32.16,32.1382,32.1382,465,0
+ADVE.US,D,20250106,000000,32.32,32.32,32.1347,32.1347,192,0
+ADVE.US,D,20250107,000000,32.05,32.05,31.8853,31.8853,289,0
+ADVE.US,D,20250108,000000,31.64,31.6639,31.64,31.6639,299,0
+ADVE.US,D,20250204,000000,31.912,32.0123,31.912,32.0123,5076,0
+ADVE.US,D,20250207,000000,32.23,32.23,32.0306,32.0306,3013,0
+ADVE.US,D,20250210,000000,32.2899,32.2899,32.2581,32.2581,190,0
+ADVE.US,D,20250211,000000,32.065,32.1709,31.97,32.1709,291,0
+ADVE.US,D,20250214,000000,32.5,32.55,32.5,32.5146,975,0
+ADVE.US,D,20250218,000000,32.5258,32.527,32.5258,32.527,102,0
+ADVE.US,D,20250220,000000,32.5783,32.6183,32.5783,32.6183,254,0
+ADVE.US,D,20250224,000000,32.31,32.31,32.3,32.3,639,0
+ADVE.US,D,20250226,000000,32.79,32.79,32.705,32.705,897,0
+ADVE.US,D,20250227,000000,32.68,32.68,32.4606,32.4606,3186,0
+ADVE.US,D,20250305,000000,32.7208,32.9669,32.7208,32.9659,361,0
+ADVE.US,D,20250306,000000,32.81,32.81,32.745,32.7624,804,0
+ADVE.US,D,20250307,000000,32.64,32.7681,32.64,32.7681,132,0
+ADVE.US,D,20250311,000000,32.19,32.252,32.06,32.252,1189,0
+ADVE.US,D,20250314,000000,32.88,32.9954,32.88,32.9954,158,0
+ADVE.US,D,20250317,000000,33.4,33.47,33.4,33.4122,8744,0
+ADVE.US,D,20250318,000000,33.225,33.3,33.225,33.2901,460,0
+ADVE.US,D,20250319,000000,33.58,33.58,33.4861,33.4861,101,0
+ADVE.US,D,20250320,000000,33.19,33.21,33.1629,33.1629,2417,0
+ADVE.US,D,20250325,000000,33.1,33.1111,33.0768,33.0768,4125,0
+ADVE.US,D,20250326,000000,32.83,32.89,32.83,32.88,1502,0
+ADVE.US,D,20250328,000000,32.9,32.9,32.4981,32.4981,337,0
+ADVE.US,D,20250331,000000,32.208,32.4285,32.208,32.4285,312,0
+ADVE.US,D,20250404,000000,30.9,31.36,30.0629,30.0629,721,0
+ADVE.US,D,20250407,000000,30.26,30.26,27.03,29.3307,818,0
+ADVE.US,D,20250409,000000,30.5112,30.7756,30.5112,30.7756,655,0
+ADVE.US,D,20250410,000000,30.38,30.38,30.1749,30.1749,274,0
+ADVE.US,D,20250411,000000,30.61,30.9767,30.61,30.9767,506,0
+ADVE.US,D,20250415,000000,31.4472,31.48,31.3891,31.3891,260,0
+ADVE.US,D,20250421,000000,31.43,31.4843,31.43,31.4843,232,0
+ADVE.US,D,20250423,000000,32.29,32.29,32.2523,32.2523,146,0
+ADVE.US,D,20250425,000000,32.5761,32.6172,32.5761,32.6172,154,0
+ADVE.US,D,20250428,000000,32.67,32.704,32.67,32.704,312,0
+ADVE.US,D,20250429,000000,32.83,32.83,32.786,32.786,264,0
+ADVE.US,D,20250430,000000,32.68,32.7973,32.68,32.7973,254,0
+ADVE.US,D,20250501,000000,32.84,32.8649,32.84,32.8649,113,0
+ADVE.US,D,20250502,000000,33.36,33.4109,33.3599,33.4109,1669,0
+ADVE.US,D,20250507,000000,33.39,33.39,33.3332,33.3332,226,0
+ADVE.US,D,20250508,000000,33.3,33.34,33.2812,33.2812,1292,0
+ADVE.US,D,20250509,000000,33.42,33.64,33.3479,33.3479,1526,0
+ADVE.US,D,20250512,000000,34.0096,34.0096,33.9995,33.9995,313,0
+ADVE.US,D,20250519,000000,33.87,34.147,33.87,34.147,1283,0
+ADVE.US,D,20250520,000000,34.26,34.26,34.2299,34.2564,1758,0
+ADVE.US,D,20250521,000000,34.3665,34.3665,34.1763,34.1763,3825,0
+ADVE.US,D,20250522,000000,34.17,34.2225,34.17,34.2225,140,0
+ADVE.US,D,20250523,000000,34.4,34.4,34.16,34.3619,657,0
+ADVE.US,D,20250527,000000,34.65,34.65,34.6346,34.6346,381,0
+ADVE.US,D,20250528,000000,34.43,34.43,34.352,34.352,1248,0
+ADVE.US,D,20250529,000000,34.54,34.54,34.5323,34.5323,107,0
+ADVE.US,D,20250530,000000,34.33,34.3598,34.3299,34.3598,206,0
+ADVE.US,D,20250604,000000,34.83,34.875,34.74,34.8331,1007,0
+ADVE.US,D,20250606,000000,34.95,34.9959,34.9499,34.9959,206,0
+ADVE.US,D,20250609,000000,35.12,35.2687,35.06,35.1677,4091,0
+ADVE.US,D,20250611,000000,35.47,35.47,35.4649,35.4649,351,0
+ADVE.US,D,20250612,000000,35.499,35.499,35.4737,35.4737,670,0
+ADVE.US,D,20250613,000000,35.14,35.17,35.126,35.126,1075,0
+ADVE.US,D,20250617,000000,34.975,34.9815,34.975,34.9815,340,0
+ADVE.US,D,20250623,000000,34.78,34.9815,34.66,34.9815,1276,0
+ADVE.US,D,20250624,000000,35.6634,35.6634,35.6494,35.653,678,0
+ADVE.US,D,20250627,000000,35.79,35.8672,35.79,35.8672,178,0
+ADVE.US,D,20250707,000000,35.6773,35.6773,35.4884,35.4884,294,0
+ADVE.US,D,20250708,000000,35.71,35.7243,35.71,35.7243,337,0
+ADVE.US,D,20250710,000000,35.71,35.7309,35.71,35.7309,347,0
+ADVE.US,D,20250716,000000,35.9,35.9247,35.9,35.9247,363,0
+ADVE.US,D,20250717,000000,36.16,36.16,36.12,36.1469,576,0
+ADVE.US,D,20250725,000000,36.5036,36.5795,36.5036,36.5795,148,0
+ADVE.US,D,20250729,000000,36.13,36.176,36.13,36.176,113,0
+ADVE.US,D,20250730,000000,36.25,36.25,36.0891,36.0891,822,0
+ADVE.US,D,20250804,000000,36.06,36.1,36,36.0793,963,0
+ADVE.US,D,20250811,000000,36.654,36.654,36.6143,36.6143,419,0
+ADVE.US,D,20250813,000000,37.34,37.3604,37.34,37.3604,253,0
+ADVE.US,D,20250818,000000,37.1,37.1089,37.1,37.1089,116,0
+ADVE.US,D,20250820,000000,36.8299,36.8636,36.8299,36.8636,113,0
+ADVE.US,D,20250822,000000,37.3,37.3,37.23,37.2736,1180,0
+ADVE.US,D,20250826,000000,37.12,37.178,37.12,37.178,1105,0
+ADVE.US,D,20250903,000000,36.74,36.7553,36.74,36.7553,142,0
+ADVE.US,D,20250905,000000,36.8595,36.9865,36.8442,36.9865,347,0
+ADVE.US,D,20250908,000000,37.3939,37.489,37.3939,37.489,408,0
+ADVE.US,D,20250910,000000,38.04,38.04,38.0255,38.0255,706,0
+ADVE.US,D,20250911,000000,38.33,38.37,38.3,38.3565,2392,0
+ADVE.US,D,20250916,000000,38.6811,38.6811,38.6674,38.6674,108,0
+ADVE.US,D,20250919,000000,38.6272,38.74,38.6,38.62,6019,0
+ADVE.US,D,20250922,000000,38.608,38.7287,38.608,38.7287,905,0
+ADVE.US,D,20250924,000000,38.35,38.415,38.35,38.3688,2620,0
+ADVE.US,D,20250925,000000,38.03,38.1059,38.03,38.1059,276,0
+ADVE.US,D,20250926,000000,38.08,38.155,37.98,38.1142,383,0
+ADVE.US,D,20250929,000000,38.41,38.4136,38.351,38.351,307,0
+ADVE.US,D,20250930,000000,38.34,38.4018,38.3399,38.4018,216,0
+ADVE.US,D,20251002,000000,38.8,38.8,38.4101,38.6418,19440,0
+ADVE.US,D,20251003,000000,38.94,38.94,38.8845,38.8845,403,0
+ADVE.US,D,20251006,000000,39.34,39.45,39.32,39.4,22327,0
+ADVE.US,D,20251009,000000,38.73,39.17,38.69,38.7617,1493,0
+ADVE.US,D,20251010,000000,37.7,37.8901,37.4022,37.4022,1108,0
+ADVE.US,D,20251013,000000,38.085,38.302,38.085,38.302,592,0
+ADVE.US,D,20251016,000000,38.75,38.75,38.6736,38.6876,362,0
+ADVE.US,D,20251020,000000,39.38,39.39,39.3442,39.3442,709,0
+ADVE.US,D,20251021,000000,38.97,39.12,38.9462,38.9462,2620,0
+ADVE.US,D,20251022,000000,38.765,38.765,38.7631,38.7631,292,0
+ADVE.US,D,20251023,000000,38.88,39.0101,38.88,39.0095,436,0
+ADVE.US,D,20251024,000000,39.05,39.0634,39.05,39.0634,256,0
+ADVE.US,D,20251028,000000,39.2208,39.4101,39.02,39.4101,4552,0
+ADVE.US,D,20251029,000000,39.555,39.555,39.235,39.4247,2098,0
+ADVE.US,D,20251030,000000,39.22,39.28,39.1293,39.1293,2625,0
+ADVE.US,D,20251031,000000,38.94,39.0229,38.94,39.0229,364,0
+ADVE.US,D,20251104,000000,39,39,38.7915,38.7915,789,0
+ADVE.US,D,20251105,000000,39.08,39.0801,39.0663,39.0663,277,0
+ADVE.US,D,20251106,000000,38.91,38.9748,38.68,38.9748,2140,0
+ADVE.US,D,20251107,000000,38.43,38.8093,38.43,38.8093,359,0
+ADVE.US,D,20251110,000000,39.35,39.5182,39.35,39.5182,1011,0
+ADVE.US,D,20251111,000000,39.55,39.5756,39.55,39.5756,168,0
+ADVE.US,D,20251112,000000,39.67,39.74,39.67,39.7349,551,0
+ADVE.US,D,20251113,000000,39.42,39.47,39.29,39.3425,667,0
+ADVE.US,D,20251114,000000,39.58,39.58,39.3961,39.3961,1152,0
+ADVE.US,D,20251117,000000,38.8,38.9534,38.8,38.9534,247,0
+ADVE.US,D,20251119,000000,38.39,38.5574,38.39,38.5574,412,0
+ADVE.US,D,20251120,000000,38.23,38.23,38.046,38.046,733,0
+ADVE.US,D,20251124,000000,38.8965,38.8965,38.5,38.8623,916,0
+ADVE.US,D,20251125,000000,38.67,38.9335,38.67,38.9335,1061,0
+ADVE.US,D,20251126,000000,39.09,39.1927,39.09,39.1927,292,0
+ADVE.US,D,20251201,000000,39.15,39.1772,39.0699,39.0699,1352,0
+ADVE.US,D,20251202,000000,39.24,39.24,39.07,39.1919,1157,0
+ADVE.US,D,20251203,000000,39.22,39.2553,39.2,39.2553,834,0
+ADVE.US,D,20251204,000000,39.27,39.37,39.1955,39.1955,863,0
+ADVE.US,D,20251205,000000,39.35,39.35,39.345,39.345,251,0
+ADVE.US,D,20251208,000000,39.205,39.205,39.095,39.1906,1343,0
+ADVE.US,D,20251209,000000,39.12,39.14,39.065,39.098,1421,0
+ADVE.US,D,20251210,000000,39.13,39.45,39.085,39.3993,2055,0
+ADVE.US,D,20251211,000000,39.285,39.34,39.185,39.3073,3234,0
+ADVE.US,D,20251212,000000,39.565,39.565,39.038,39.0732,3748,0
+ADVE.US,D,20251215,000000,39.3899,39.3899,39.33,39.3314,2710,0
+ADVE.US,D,20251216,000000,39.06,39.07,38.86,38.9919,4050,0
+ADVE.US,D,20251218,000000,38.41,38.48,38.3663,38.3663,838,0
+ADVE.US,D,20251219,000000,38.805,38.8499,38.7495,38.7495,597,0
+ADVE.US,D,20251222,000000,38.77,38.85,38.77,38.85,1135,0
+ADVE.US,D,20251223,000000,39.0601,39.0919,39.0601,39.0919,212,0
+ADVE.US,D,20251226,000000,39.387,39.424,39.36,39.424,777,0
+ADVE.US,D,20251229,000000,39.3,39.365,39.07,39.348,2796,0
+ADVE.US,D,20251230,000000,39.335,39.47,39.31,39.395,6257,0
+ADVE.US,D,20251231,000000,39.155,39.22,39.155,39.1553,1119,0
+ADVE.US,D,20260102,000000,39.975,40.0716,39.93,40.0716,782,0
+ADVE.US,D,20260105,000000,40.35,40.41,40.135,40.3753,12666,0
+ADVE.US,D,20260106,000000,40.56,40.68,40.48,40.5543,4156,0
+ADVE.US,D,20260107,000000,40.5,40.51,40.15,40.226,6392,0
+ADVE.US,D,20260108,000000,40.055,40.22,40.01,40.22,4881,0
+ADVE.US,D,20260109,000000,40.31,40.5406,40.24,40.53,2318,0
+ADVE.US,D,20260112,000000,40.58,41.07,40.58,41.055,867,0
+ADVE.US,D,20260113,000000,40.795,40.86,40.75,40.7538,1917,0
+ADVE.US,D,20260114,000000,40.79,40.9538,40.79,40.9336,1154,0
+ADVE.US,D,20260115,000000,41.41,41.42,41.41,41.42,915,0
+ADVE.US,D,20260116,000000,41.48,41.49,41.3,41.435,1864,0
+ADVE.US,D,20260120,000000,41.145,41.275,40.825,40.92,2156,0
+ADVE.US,D,20260121,000000,41.125,41.3068,41.035,41.289,931,0
+ADVE.US,D,20260122,000000,41.65,41.65,41.425,41.56,1151,0
+ADVE.US,D,20260123,000000,41.47,41.739,41.41,41.685,2907,0
+ADVE.US,D,20260126,000000,41.595,41.75,41.595,41.6674,1252,0
+ADVE.US,D,20260127,000000,42.16,42.4488,42.16,42.4488,844,0
+ADVE.US,D,20260128,000000,42.33,42.46,42.165,42.3998,3522,0
+ADVE.US,D,20260129,000000,42.635,42.86,42.09,42.6288,3975,0
+ADVE.US,D,20260130,000000,42.32,42.32,41.8317,41.9597,6042,0
+ADVE.US,D,20260202,000000,41.15,42.15,41.14,42.1146,2510,0
+ADVE.US,D,20260203,000000,42.49,42.49,41.955,42.305,2942,0
+ADVE.US,D,20260204,000000,42.41,42.41,41.88,42.0167,1834,0
+ADVE.US,D,20260205,000000,42.1,42.1,41.73,41.8273,1401,0
+ADVE.US,D,20260206,000000,42.68,42.9424,42.68,42.9424,1624,0
+ADVE.US,D,20260209,000000,43.28,43.5888,43.28,43.5517,5331,0
+ADVE.US,D,20260210,000000,43.87,44.06,43.87,43.9927,999,0
+ADVE.US,D,20260211,000000,44.47,44.72,44.47,44.5982,944,0
+ADVE.US,D,20260212,000000,45.01,45.04,44.4877,44.4877,6446,0
+ADVE.US,D,20260213,000000,44.255,44.63,44.255,44.5876,2205,0
+ADVE.US,D,20260217,000000,43.91,44.48,43.91,44.3307,2862,0
+ADVE.US,D,20260218,000000,44.4982,44.61,44.23,44.26,7880,0

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

@@ -0,0 +1,529 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AJAN.US,D,20240103,000000,24.27,24.3981,24.2401,24.3,180685,0
+AJAN.US,D,20240104,000000,24.31,24.3299,24.2517,24.27,325048,0
+AJAN.US,D,20240105,000000,24.26,24.3385,24.24,24.2767,83440,0
+AJAN.US,D,20240108,000000,24.31,24.36,24.2401,24.36,230144,0
+AJAN.US,D,20240109,000000,24.36,24.36,24.29,24.29,48976,0
+AJAN.US,D,20240110,000000,24.43,24.43,24.3349,24.39,91591,0
+AJAN.US,D,20240111,000000,24.46,24.46,24.3311,24.4,62770,0
+AJAN.US,D,20240112,000000,24.43,24.485,24.39,24.44,60830,0
+AJAN.US,D,20240116,000000,24.42,24.43,24.3344,24.39,206124,0
+AJAN.US,D,20240117,000000,24.35,24.4,24.2601,24.3266,95983,0
+AJAN.US,D,20240118,000000,24.49,24.49,24.325,24.3954,95260,0
+AJAN.US,D,20240119,000000,24.43,24.4699,24.35,24.46,67457,0
+AJAN.US,D,20240122,000000,24.63,24.63,24.4406,24.4691,44531,0
+AJAN.US,D,20240123,000000,24.43,24.51,24.43,24.49,44610,0
+AJAN.US,D,20240124,000000,24.49,24.56,24.49,24.52,24275,0
+AJAN.US,D,20240125,000000,24.56,24.58,24.4941,24.56,40924,0
+AJAN.US,D,20240126,000000,24.56,24.58,24.5,24.5355,14444,0
+AJAN.US,D,20240129,000000,24.57,24.616,24.5201,24.5641,16607,0
+AJAN.US,D,20240130,000000,24.61,24.61,24.5401,24.56,6429,0
+AJAN.US,D,20240131,000000,24.62,24.62,24.5,24.5209,49251,0
+AJAN.US,D,20240201,000000,24.57,24.63,24.51,24.6052,53451,0
+AJAN.US,D,20240202,000000,24.66,24.66,24.57,24.61,61508,0
+AJAN.US,D,20240205,000000,24.62,24.62,24.5085,24.5497,9724,0
+AJAN.US,D,20240206,000000,24.61,24.61,24.5547,24.5848,22236,0
+AJAN.US,D,20240207,000000,24.6101,24.67,24.6,24.6351,20861,0
+AJAN.US,D,20240208,000000,24.7,24.7,24.6012,24.63,37500,0
+AJAN.US,D,20240209,000000,24.63,24.67,24.6,24.65,27638,0
+AJAN.US,D,20240212,000000,24.6621,24.71,24.6499,24.67,70523,0
+AJAN.US,D,20240213,000000,24.6,24.6,24.4601,24.51,42792,0
+AJAN.US,D,20240214,000000,24.57,24.61,24.51,24.6,42073,0
+AJAN.US,D,20240215,000000,24.64,24.66,24.5818,24.66,70065,0
+AJAN.US,D,20240216,000000,24.58,24.64,24.55,24.61,56237,0
+AJAN.US,D,20240220,000000,24.73,24.73,24.5341,24.59,48122,0
+AJAN.US,D,20240221,000000,24.5734,24.58,24.5,24.57,60420,0
+AJAN.US,D,20240222,000000,24.68,24.69,24.6,24.67,39541,0
+AJAN.US,D,20240223,000000,24.73,24.73,24.64,24.69,36747,0
+AJAN.US,D,20240226,000000,24.6471,24.7,24.6,24.61,25832,0
+AJAN.US,D,20240227,000000,24.61,24.69,24.61,24.65,143461,0
+AJAN.US,D,20240228,000000,24.67,24.67,24.631,24.67,3134,0
+AJAN.US,D,20240229,000000,24.67,24.71,24.6401,24.71,27936,0
+AJAN.US,D,20240301,000000,24.7,24.78,24.7,24.78,59938,0
+AJAN.US,D,20240304,000000,24.7507,24.79,24.7101,24.7499,70521,0
+AJAN.US,D,20240305,000000,24.75,24.75,24.6591,24.66,67319,0
+AJAN.US,D,20240306,000000,24.71,24.7799,24.7,24.7,66692,0
+AJAN.US,D,20240307,000000,24.79,24.8499,24.74,24.79,107585,0
+AJAN.US,D,20240308,000000,24.8,24.9,24.77,24.77,28553,0
+AJAN.US,D,20240311,000000,24.7999,24.7999,24.7401,24.75,14836,0
+AJAN.US,D,20240312,000000,24.87,24.87,24.75,24.79,29956,0
+AJAN.US,D,20240313,000000,24.85,24.8686,24.77,24.77,17720,0
+AJAN.US,D,20240314,000000,24.78,24.785,24.73,24.74,15148,0
+AJAN.US,D,20240315,000000,24.72,24.77,24.7,24.71,41558,0
+AJAN.US,D,20240318,000000,24.75,24.78,24.73,24.73,22105,0
+AJAN.US,D,20240319,000000,24.73,24.78,24.72,24.76,7377,0
+AJAN.US,D,20240320,000000,24.78,24.8799,24.78,24.83,17301,0
+AJAN.US,D,20240321,000000,24.93,24.97,24.85,24.85,13343,0
+AJAN.US,D,20240322,000000,24.85,24.9,24.85,24.86,4290,0
+AJAN.US,D,20240325,000000,24.88,24.89,24.84,24.84,21297,0
+AJAN.US,D,20240326,000000,24.89,24.9,24.83,24.83,84405,0
+AJAN.US,D,20240327,000000,24.8701,24.8894,24.8416,24.87,5260,0
+AJAN.US,D,20240328,000000,24.85,24.9,24.83,24.9,26797,0
+AJAN.US,D,20240401,000000,25.49,25.49,24.8301,24.84,16293,0
+AJAN.US,D,20240402,000000,24.83,24.84,24.78,24.84,14559,0
+AJAN.US,D,20240403,000000,24.84,24.84,24.8,24.84,134024,0
+AJAN.US,D,20240404,000000,24.84,24.9,24.78,24.81,25623,0
+AJAN.US,D,20240405,000000,24.8,24.85,24.8,24.81,13806,0
+AJAN.US,D,20240408,000000,24.815,24.84,24.79,24.84,14523,0
+AJAN.US,D,20240409,000000,24.83,24.86,24.78,24.86,19473,0
+AJAN.US,D,20240410,000000,24.75,24.75,24.7,24.72,23835,0
+AJAN.US,D,20240411,000000,24.7082,24.77,24.685,24.77,14750,0
+AJAN.US,D,20240412,000000,24.75,24.75,24.66,24.6946,24894,0
+AJAN.US,D,20240415,000000,24.7,24.71,24.58,24.65,20443,0
+AJAN.US,D,20240416,000000,24.5876,24.62,24.5876,24.62,3204,0
+AJAN.US,D,20240417,000000,24.62,24.659,24.58,24.61,3166,0
+AJAN.US,D,20240418,000000,24.63,24.63,24.5557,24.5557,7311,0
+AJAN.US,D,20240419,000000,24.54,24.55,24.4984,24.55,1529,0
+AJAN.US,D,20240422,000000,24.53,24.61,24.5097,24.58,15677,0
+AJAN.US,D,20240423,000000,24.639,24.67,24.58,24.67,9486,0
+AJAN.US,D,20240424,000000,24.6219,24.66,24.6032,24.66,3012,0
+AJAN.US,D,20240425,000000,24.51,24.5946,24.5,24.5946,24574,0
+AJAN.US,D,20240426,000000,24.64,24.69,24.6209,24.6544,26279,0
+AJAN.US,D,20240429,000000,24.67,24.67,24.63,24.66,12981,0
+AJAN.US,D,20240430,000000,24.64,24.66,24.56,24.56,27371,0
+AJAN.US,D,20240501,000000,24.56,24.63,24.54,24.54,42540,0
+AJAN.US,D,20240502,000000,24.575,24.636,24.575,24.6177,6580,0
+AJAN.US,D,20240503,000000,24.75,24.75,24.725,24.7493,5485,0
+AJAN.US,D,20240506,000000,24.76,24.83,24.76,24.8095,20545,0
+AJAN.US,D,20240507,000000,24.859,24.859,24.78,24.8233,3492,0
+AJAN.US,D,20240508,000000,24.81,24.84,24.79,24.81,10670,0
+AJAN.US,D,20240509,000000,24.81,24.8626,24.81,24.851,13368,0
+AJAN.US,D,20240510,000000,24.8566,24.89,24.85,24.8744,6256,0
+AJAN.US,D,20240513,000000,24.86,24.9,24.85,24.8631,36621,0
+AJAN.US,D,20240514,000000,24.91,24.9143,24.8601,24.9143,2923,0
+AJAN.US,D,20240515,000000,24.97,25.01,24.97,25,4287,0
+AJAN.US,D,20240516,000000,24.9701,25.02,24.9701,24.9925,5723,0
+AJAN.US,D,20240517,000000,25,25.01,24.97,24.97,16394,0
+AJAN.US,D,20240520,000000,25.01,25.05,24.98,24.98,18201,0
+AJAN.US,D,20240521,000000,24.98,25.0699,24.98,25.0249,22265,0
+AJAN.US,D,20240522,000000,25.06,25.06,24.99,25.0049,5966,0
+AJAN.US,D,20240523,000000,25,25.0388,24.93,24.9653,20646,0
+AJAN.US,D,20240524,000000,25.0029,25.02,24.98,24.99,2547,0
+AJAN.US,D,20240528,000000,25.01,25.06,24.98,24.99,24288,0
+AJAN.US,D,20240529,000000,25.03,25.03,24.96,24.9843,5237,0
+AJAN.US,D,20240530,000000,24.9843,25.01,24.95,24.964,3325,0
+AJAN.US,D,20240531,000000,24.97,24.9962,24.89,24.9962,31431,0
+AJAN.US,D,20240603,000000,24.98,25.04,24.96,24.9995,12831,0
+AJAN.US,D,20240604,000000,25.0007,25.0491,24.92,25.0491,7248,0
+AJAN.US,D,20240605,000000,25.075,25.14,25.04,25.1196,12432,0
+AJAN.US,D,20240606,000000,25.1365,25.17,25.0912,25.133,11117,0
+AJAN.US,D,20240607,000000,25.07,25.13,25.07,25.1043,1921,0
+AJAN.US,D,20240610,000000,25.05,25.13,25.04,25.1041,6488,0
+AJAN.US,D,20240611,000000,25.06,25.12,25.06,25.1052,3653,0
+AJAN.US,D,20240612,000000,25.21,25.25,25.06,25.2044,3081,0
+AJAN.US,D,20240613,000000,25.245,25.25,25.175,25.2293,11176,0
+AJAN.US,D,20240614,000000,25.22,25.27,25.21,25.2346,2997,0
+AJAN.US,D,20240617,000000,25.21,25.27,25.19,25.2647,5242,0
+AJAN.US,D,20240618,000000,25.26,25.33,25.25,25.2984,8386,0
+AJAN.US,D,20240620,000000,25.33,25.33,25.23,25.2796,26814,0
+AJAN.US,D,20240621,000000,25.23,25.3199,25.23,25.2861,39587,0
+AJAN.US,D,20240624,000000,25.27,25.3085,25.19,25.2634,6948,0
+AJAN.US,D,20240625,000000,25.26,25.29,25.19,25.26,2764,0
+AJAN.US,D,20240626,000000,25.215,25.28,25.215,25.2791,1390,0
+AJAN.US,D,20240627,000000,25.32,25.33,25.26,25.2896,13358,0
+AJAN.US,D,20240628,000000,25.34,25.34,25.2811,25.2811,11187,0
+AJAN.US,D,20240701,000000,24.98,25.31,24.98,25.2902,13081,0
+AJAN.US,D,20240702,000000,25.31,25.35,25.29,25.32,523137,0
+AJAN.US,D,20240703,000000,25.36,25.385,25.33,25.3647,25861,0
+AJAN.US,D,20240705,000000,25.35,25.43,25.35,25.4196,3346,0
+AJAN.US,D,20240708,000000,25.4,25.45,25.39,25.4,1204,0
+AJAN.US,D,20240709,000000,25.46,25.4799,25.41,25.4427,232913,0
+AJAN.US,D,20240710,000000,25.43,25.58,25.42,25.4929,22878,0
+AJAN.US,D,20240711,000000,25.4808,25.51,25.47,25.4851,13981,0
+AJAN.US,D,20240712,000000,25.49,25.56,25.49,25.5349,3503,0
+AJAN.US,D,20240715,000000,25.53,25.58,25.49,25.5799,16300,0
+AJAN.US,D,20240716,000000,25.52,25.58,25.52,25.5548,4113,0
+AJAN.US,D,20240717,000000,25.54,25.55,25.48,25.5066,6392,0
+AJAN.US,D,20240718,000000,25.5225,25.5225,25.465,25.4784,803,0
+AJAN.US,D,20240719,000000,25.49,25.49,25.4,25.4,5997,0
+AJAN.US,D,20240722,000000,25.51,25.51,25.4904,25.4927,1833,0
+AJAN.US,D,20240723,000000,25.54,25.54,25.45,25.4895,7142,0
+AJAN.US,D,20240724,000000,25.47,25.47,25.3826,25.3826,2951,0
+AJAN.US,D,20240725,000000,25.42,25.46,25.3754,25.3754,2039,0
+AJAN.US,D,20240726,000000,25.39,25.5,25.37,25.452,23153,0
+AJAN.US,D,20240729,000000,25.3244,25.4899,25.3244,25.4511,13366,0
+AJAN.US,D,20240730,000000,25.51,25.51,25.371,25.4375,2334,0
+AJAN.US,D,20240731,000000,25.54,25.54,25.48,25.5315,4399,0
+AJAN.US,D,20240801,000000,25.516,25.5299,25.44,25.4776,5044,0
+AJAN.US,D,20240802,000000,25.46,25.47,25.41,25.4662,26526,0
+AJAN.US,D,20240805,000000,25.12,25.48,25.12,25.42,7404,0
+AJAN.US,D,20240806,000000,25.375,25.4499,25.37,25.3789,13242,0
+AJAN.US,D,20240807,000000,25.3814,25.43,25.34,25.3499,7639,0
+AJAN.US,D,20240808,000000,25.395,25.46,25.3771,25.41,8280,0
+AJAN.US,D,20240809,000000,25.44,25.5,25.44,25.4674,5019,0
+AJAN.US,D,20240812,000000,25.5,25.52,25.46,25.485,23451,0
+AJAN.US,D,20240813,000000,25.5101,25.57,25.5101,25.57,5541,0
+AJAN.US,D,20240814,000000,25.5781,25.65,25.5781,25.6196,11905,0
+AJAN.US,D,20240815,000000,25.625,25.68,25.625,25.665,23737,0
+AJAN.US,D,20240816,000000,25.7,25.73,25.68,25.7,3763,0
+AJAN.US,D,20240819,000000,25.69,25.73,25.68,25.73,8907,0
+AJAN.US,D,20240820,000000,25.81,25.81,25.7647,25.7647,326,0
+AJAN.US,D,20240821,000000,25.77,25.8299,25.76,25.78,4058,0
+AJAN.US,D,20240822,000000,25.75,25.75,25.7,25.71,8714,0
+AJAN.US,D,20240823,000000,25.8,25.8391,25.78,25.8391,13683,0
+AJAN.US,D,20240826,000000,25.86,25.86,25.79,25.8168,15043,0
+AJAN.US,D,20240827,000000,25.82,25.8325,25.815,25.8325,588,0
+AJAN.US,D,20240828,000000,25.83,25.85,25.78,25.8169,2542,0
+AJAN.US,D,20240829,000000,25.84,25.84,25.79,25.8103,4297,0
+AJAN.US,D,20240830,000000,25.87,25.88,25.8173,25.84,4792,0
+AJAN.US,D,20240903,000000,25.86,25.86,25.76,25.78,14170,0
+AJAN.US,D,20240904,000000,25.78,25.81,25.78,25.8093,682,0
+AJAN.US,D,20240905,000000,25.785,25.7852,25.76,25.7852,11132,0
+AJAN.US,D,20240906,000000,25.79,25.8097,25.7,25.7,12900,0
+AJAN.US,D,20240909,000000,25.75,25.8,25.75,25.75,9557,0
+AJAN.US,D,20240910,000000,25.7701,25.82,25.7701,25.8139,2147,0
+AJAN.US,D,20240911,000000,25.75,25.8516,25.74,25.8516,12674,0
+AJAN.US,D,20240912,000000,25.8899,25.8971,25.82,25.8971,3114,0
+AJAN.US,D,20240913,000000,25.9799,25.9799,25.92,25.92,13893,0
+AJAN.US,D,20240916,000000,25.93,25.9838,25.92,25.9838,8339,0
+AJAN.US,D,20240917,000000,25.9501,26,25.9435,25.9625,5961,0
+AJAN.US,D,20240918,000000,25.98,26.039,25.86,25.9704,4432,0
+AJAN.US,D,20240919,000000,26.0312,26.055,26.0312,26.0467,1567,0
+AJAN.US,D,20240920,000000,26.035,26.0699,26.0101,26.0481,7266,0
+AJAN.US,D,20240923,000000,26.05,26.0618,25.79,25.8,7023,0
+AJAN.US,D,20240924,000000,26.065,26.11,26.065,26.0948,4257,0
+AJAN.US,D,20240925,000000,26.105,26.1099,26.07,26.0898,10704,0
+AJAN.US,D,20240926,000000,26.12,26.12,26.06,26.0851,10404,0
+AJAN.US,D,20240927,000000,26.08,26.1399,26.0701,26.1044,5136,0
+AJAN.US,D,20240930,000000,26.08,26.09,26.05,26.0897,11130,0
+AJAN.US,D,20241001,000000,26.07,26.07,26.03,26.0498,21155,0
+AJAN.US,D,20241002,000000,26.09,26.09,25.9916,26.01,7969,0
+AJAN.US,D,20241003,000000,26.01,26.01,25.9943,25.9943,8270,0
+AJAN.US,D,20241004,000000,26.02,26.02,25.97,25.9892,9322,0
+AJAN.US,D,20241007,000000,25.96,25.96,25.93,25.93,1748,0
+AJAN.US,D,20241008,000000,25.95,25.99,25.95,25.985,8083,0
+AJAN.US,D,20241009,000000,25.98,26.04,25.98,26.0243,9155,0
+AJAN.US,D,20241010,000000,26.0145,26.0194,25.99,26.0194,2904,0
+AJAN.US,D,20241011,000000,26.08,26.09,26.05,26.05,6820,0
+AJAN.US,D,20241014,000000,26.0727,26.075,26.0727,26.075,703,0
+AJAN.US,D,20241015,000000,26.0643,26.0643,26.0643,26.0643,16,0
+AJAN.US,D,20241016,000000,26.075,26.075,26.06,26.075,524,0
+AJAN.US,D,20241017,000000,26.07,26.11,26.05,26.0894,5681,0
+AJAN.US,D,20241018,000000,26.09,26.09,26.07,26.09,17629,0
+AJAN.US,D,20241021,000000,26.08,26.08,26.06,26.0741,8438,0
+AJAN.US,D,20241022,000000,26.06,26.08,26.06,26.075,14498,0
+AJAN.US,D,20241023,000000,26.07,26.12,26.03,26.0654,8380,0
+AJAN.US,D,20241024,000000,26.05,26.09,26.04,26.0628,5933,0
+AJAN.US,D,20241025,000000,26.1007,26.14,26.05,26.0841,10056,0
+AJAN.US,D,20241028,000000,26.0602,26.0875,26.06,26.0875,2749,0
+AJAN.US,D,20241029,000000,26.09,26.1,26.07,26.0757,18538,0
+AJAN.US,D,20241030,000000,26.09,26.09,26.04,26.04,7130,0
+AJAN.US,D,20241031,000000,25.9901,26.0399,25.97,26.0046,6394,0
+AJAN.US,D,20241101,000000,26.05,26.05,25.98,25.98,3491,0
+AJAN.US,D,20241104,000000,25.99,26.028,25.99,26.02,1895,0
+AJAN.US,D,20241105,000000,26.0482,26.0527,26.0482,26.0527,439,0
+AJAN.US,D,20241106,000000,26.135,26.135,26.11,26.1142,9993,0
+AJAN.US,D,20241107,000000,26.15,26.19,26.15,26.1641,3660,0
+AJAN.US,D,20241108,000000,26.178,26.19,26.16,26.1843,11614,0
+AJAN.US,D,20241111,000000,26.17,26.1905,26.17,26.1905,740,0
+AJAN.US,D,20241112,000000,26.15,26.1791,26.14,26.1791,5193,0
+AJAN.US,D,20241113,000000,26.1929,26.215,26.17,26.1928,12717,0
+AJAN.US,D,20241114,000000,26.18,26.18,26.15,26.1752,23488,0
+AJAN.US,D,20241115,000000,26.14,26.155,26.1,26.11,9947,0
+AJAN.US,D,20241118,000000,26.11,26.1644,26.11,26.1644,6501,0
+AJAN.US,D,20241119,000000,26.11,26.1701,26.11,26.1701,2080,0
+AJAN.US,D,20241120,000000,26.14,26.1593,26.091,26.1593,1757,0
+AJAN.US,D,20241121,000000,26.1589,26.1691,26.14,26.1691,2827,0
+AJAN.US,D,20241122,000000,26.15,26.19,26.15,26.1637,7566,0
+AJAN.US,D,20241125,000000,26.18,26.21,26.18,26.19,6191,0
+AJAN.US,D,20241126,000000,26.19,26.2399,26.18,26.2193,1686,0
+AJAN.US,D,20241127,000000,26.2,26.245,26.2,26.2193,4782,0
+AJAN.US,D,20241129,000000,26.23,26.2749,26.23,26.2749,118,0
+AJAN.US,D,20241202,000000,26.24,26.2946,26.24,26.2946,11549,0
+AJAN.US,D,20241203,000000,26.2686,26.3423,26.17,26.2943,89224,0
+AJAN.US,D,20241204,000000,26.3599,26.3599,26.2935,26.3141,1921,0
+AJAN.US,D,20241205,000000,26.2921,26.3197,26.27,26.2998,14015,0
+AJAN.US,D,20241206,000000,26.29,26.3111,26.28,26.3111,7208,0
+AJAN.US,D,20241209,000000,26.3079,26.3079,26.27,26.2997,4596,0
+AJAN.US,D,20241210,000000,26.271,26.2799,26.25,26.2799,2404,0
+AJAN.US,D,20241211,000000,26.3149,26.3149,26.28,26.28,7717,0
+AJAN.US,D,20241212,000000,26.325,26.3687,26.27,26.309,5327,0
+AJAN.US,D,20241213,000000,26.29,26.338,26.2601,26.2911,3318,0
+AJAN.US,D,20241216,000000,26.27,26.32,26.27,26.3043,2812,0
+AJAN.US,D,20241217,000000,26.25,26.3047,26.25,26.3047,1489,0
+AJAN.US,D,20241218,000000,26.27,26.27,26.1742,26.1742,742,0
+AJAN.US,D,20241219,000000,26.15,26.1632,26.13,26.1632,5292,0
+AJAN.US,D,20241220,000000,26.24,26.2487,26.185,26.2243,960,0
+AJAN.US,D,20241223,000000,26.2,26.26,26.2,26.2542,36132,0
+AJAN.US,D,20241224,000000,26.2613,26.3395,26.26,26.3053,1323,0
+AJAN.US,D,20241226,000000,26.27,26.3134,26.27,26.3134,1616,0
+AJAN.US,D,20241227,000000,26.26,26.3079,26.23,26.2945,1877,0
+AJAN.US,D,20241230,000000,26.21,26.3187,26.21,26.2748,5935,0
+AJAN.US,D,20241231,000000,26.23,26.245,26.23,26.245,10368,0
+AJAN.US,D,20250102,000000,25.14,26.3382,25.11,26.244,13392,0
+AJAN.US,D,20250103,000000,26.25,26.31,26.25,26.27,59955,0
+AJAN.US,D,20250106,000000,26.32,26.38,26.3096,26.33,22068,0
+AJAN.US,D,20250107,000000,26.29,26.3499,26.26,26.2798,15626,0
+AJAN.US,D,20250108,000000,26.25,26.3283,26.24,26.2842,21782,0
+AJAN.US,D,20250110,000000,26.29,26.29,26.18,26.2243,8400,0
+AJAN.US,D,20250113,000000,26.18,26.2599,26.1,26.1,10717,0
+AJAN.US,D,20250114,000000,26.231,26.2438,26.21,26.2438,2072,0
+AJAN.US,D,20250115,000000,26.36,26.3699,26.31,26.3477,4777,0
+AJAN.US,D,20250116,000000,26.33,26.375,26.32,26.3692,14518,0
+AJAN.US,D,20250117,000000,26.37,26.4391,26.37,26.3901,3561,0
+AJAN.US,D,20250121,000000,26.391,26.4498,26.39,26.4498,6572,0
+AJAN.US,D,20250122,000000,26.43,26.5199,26.43,26.4556,9842,0
+AJAN.US,D,20250123,000000,26.43,26.51,26.43,26.466,6153,0
+AJAN.US,D,20250124,000000,26.46,26.5293,26.45,26.4841,4215,0
+AJAN.US,D,20250127,000000,26.41,26.4599,26.39,26.4401,895,0
+AJAN.US,D,20250128,000000,26.411,26.4999,26.4,26.48,44674,0
+AJAN.US,D,20250129,000000,26.45,26.4784,26.4279,26.4784,11767,0
+AJAN.US,D,20250130,000000,26.46,26.48,26.4427,26.4427,5493,0
+AJAN.US,D,20250131,000000,26.4989,26.5485,26.4604,26.4604,23764,0
+AJAN.US,D,20250203,000000,26.37,26.45,26.37,26.4111,6802,0
+AJAN.US,D,20250204,000000,26.48,26.4999,26.43,26.4748,8944,0
+AJAN.US,D,20250205,000000,26.45,26.4652,26.37,26.37,770,0
+AJAN.US,D,20250206,000000,26.48,26.524,26.4701,26.518,2172,0
+AJAN.US,D,20250207,000000,26.49,26.51,26.44,26.4801,9081,0
+AJAN.US,D,20250210,000000,26.46,26.5,26.46,26.4937,6728,0
+AJAN.US,D,20250211,000000,26.46,26.5,26.46,26.48,1819,0
+AJAN.US,D,20250212,000000,26.5299,26.5299,26.45,26.4827,7945,0
+AJAN.US,D,20250213,000000,26.48,26.53,26.47,26.47,15411,0
+AJAN.US,D,20250214,000000,26.52,26.5999,26.52,26.52,19578,0
+AJAN.US,D,20250218,000000,26.5301,26.5699,26.41,26.5412,28301,0
+AJAN.US,D,20250219,000000,26.53,26.5799,26.51,26.51,16186,0
+AJAN.US,D,20250220,000000,26.57,26.57,26.53,26.55,31505,0
+AJAN.US,D,20250221,000000,26.53,26.5799,26.465,26.5148,10006,0
+AJAN.US,D,20250224,000000,26.48,26.5101,26.48,26.51,4235,0
+AJAN.US,D,20250225,000000,26.47,26.495,26.44,26.4788,3769,0
+AJAN.US,D,20250226,000000,26.5,26.51,26.4786,26.4786,2574,0
+AJAN.US,D,20250227,000000,26.49,26.49,26.405,26.405,1196,0
+AJAN.US,D,20250228,000000,26.435,26.48,26.41,26.48,3164,0
+AJAN.US,D,20250303,000000,26.39,26.5087,26.39,26.41,5355,0
+AJAN.US,D,20250304,000000,26.3615,26.411,26.34,26.36,23900,0
+AJAN.US,D,20250305,000000,26.36,26.4074,26.3117,26.4047,6662,0
+AJAN.US,D,20250306,000000,26.321,26.37,26.28,26.3261,14052,0
+AJAN.US,D,20250307,000000,26.31,26.36,26.255,26.36,18849,0
+AJAN.US,D,20250310,000000,26.2808,26.2808,26.21,26.2131,6627,0
+AJAN.US,D,20250311,000000,26.17,26.211,26.12,26.1875,6646,0
+AJAN.US,D,20250312,000000,26.19,26.22,26.161,26.19,5785,0
+AJAN.US,D,20250313,000000,26.19,26.19,26.1147,26.1147,640,0
+AJAN.US,D,20250314,000000,26.235,26.25,26.235,26.2478,573,0
+AJAN.US,D,20250317,000000,26.27,26.3139,26.25,26.3139,2075,0
+AJAN.US,D,20250318,000000,26.22,26.24,26.21,26.24,8599,0
+AJAN.US,D,20250319,000000,26.28,26.325,26.27,26.315,993,0
+AJAN.US,D,20250324,000000,26.41,26.43,26.4,26.43,5404,0
+AJAN.US,D,20250325,000000,26.45,26.4799,26.44,26.4626,2089,0
+AJAN.US,D,20250326,000000,26.43,26.43,26.39,26.4043,700,0
+AJAN.US,D,20250327,000000,26.4,26.4,26.38,26.3862,1625,0
+AJAN.US,D,20250328,000000,26.28,26.29,26.2615,26.2615,8565,0
+AJAN.US,D,20250331,000000,26.22,26.3031,26.17,26.3031,16087,0
+AJAN.US,D,20250401,000000,26.26,26.33,26.24,26.3134,8312,0
+AJAN.US,D,20250402,000000,26.29,26.36,26.29,26.34,4685,0
+AJAN.US,D,20250403,000000,26.08,26.13,26.0279,26.0279,4474,0
+AJAN.US,D,20250404,000000,25.87,25.87,25.6011,25.6011,11203,0
+AJAN.US,D,20250407,000000,25.41,25.71,25.41,25.5716,24460,0
+AJAN.US,D,20250408,000000,25.82,25.8447,25.46,25.46,4763,0
+AJAN.US,D,20250409,000000,25.4302,26.0969,25.4302,26.0969,61309,0
+AJAN.US,D,20250410,000000,25.891,25.9681,25.77,25.83,9027,0
+AJAN.US,D,20250411,000000,25.88,25.9594,25.871,25.9594,3257,0
+AJAN.US,D,20250414,000000,26.05,26.1099,25.59,26.0344,8245,0
+AJAN.US,D,20250415,000000,26.07,26.0701,26.04,26.0509,20713,0
+AJAN.US,D,20250416,000000,25.97,26.0053,25.81,25.8741,13112,0
+AJAN.US,D,20250417,000000,25.94,25.97,25.8701,25.9025,4001,0
+AJAN.US,D,20250421,000000,25.78,25.78,25.67,25.6957,1347,0
+AJAN.US,D,20250422,000000,25.87,25.91,25.791,25.8846,1285,0
+AJAN.US,D,20250423,000000,26.11,26.11,26.02,26.0336,15485,0
+AJAN.US,D,20250424,000000,26.13,26.1596,26.13,26.1596,455,0
+AJAN.US,D,20250425,000000,26.1415,26.23,26.1415,26.2156,25951,0
+AJAN.US,D,20250428,000000,26.21,26.2645,26.17,26.2645,3785,0
+AJAN.US,D,20250429,000000,26.22,26.2932,26.22,26.2932,483,0
+AJAN.US,D,20250501,000000,26.39,26.39,26.33,26.3554,798,0
+AJAN.US,D,20250502,000000,26.41,26.45,26.3801,26.4248,3639,0
+AJAN.US,D,20250505,000000,26.3701,26.381,26.3701,26.381,2217,0
+AJAN.US,D,20250506,000000,26.34,26.3414,26.31,26.3414,2229,0
+AJAN.US,D,20250507,000000,26.325,26.3498,26.29,26.3498,1224,0
+AJAN.US,D,20250508,000000,26.4,26.44,26.3864,26.3864,10175,0
+AJAN.US,D,20250509,000000,26.37,26.3989,26.36,26.3989,4619,0
+AJAN.US,D,20250512,000000,26.6,26.62,26.54,26.5939,61551,0
+AJAN.US,D,20250513,000000,26.6402,26.7099,26.62,26.62,27599,0
+AJAN.US,D,20250514,000000,26.631,26.68,26.63,26.6734,17151,0
+AJAN.US,D,20250515,000000,26.63,26.675,26.62,26.6677,29611,0
+AJAN.US,D,20250516,000000,26.68,26.7272,26.67,26.7272,4351,0
+AJAN.US,D,20250519,000000,26.68,26.74,26.68,26.7177,814,0
+AJAN.US,D,20250520,000000,26.7108,26.725,26.61,26.72,51294,0
+AJAN.US,D,20250521,000000,26.67,26.72,26.6301,26.6383,1698,0
+AJAN.US,D,20250522,000000,26.61,26.64,26.37,26.59,11881,0
+AJAN.US,D,20250523,000000,26.55,26.5843,26.54,26.5843,242,0
+AJAN.US,D,20250527,000000,26.63,26.72,26.63,26.7002,2649,0
+AJAN.US,D,20250528,000000,26.6801,26.6884,26.6801,26.6884,231,0
+AJAN.US,D,20250529,000000,26.7,26.7142,26.7,26.7142,200,0
+AJAN.US,D,20250530,000000,26.7583,26.7583,26.65,26.7305,1792,0
+AJAN.US,D,20250602,000000,26.66,26.749,26.66,26.749,805,0
+AJAN.US,D,20250603,000000,26.73,26.7811,26.73,26.7811,679,0
+AJAN.US,D,20250604,000000,26.795,26.8099,26.75,26.7748,8169,0
+AJAN.US,D,20250605,000000,26.76,26.79,26.7295,26.7295,2361,0
+AJAN.US,D,20250606,000000,26.8,26.81,26.8,26.8087,1630,0
+AJAN.US,D,20250609,000000,26.8,26.8388,26.8,26.82,11510,0
+AJAN.US,D,20250610,000000,26.82,26.8577,26.82,26.8577,1395,0
+AJAN.US,D,20250611,000000,26.85,26.8764,26.82,26.8594,4329,0
+AJAN.US,D,20250612,000000,26.84,26.8844,26.84,26.8844,270,0
+AJAN.US,D,20250613,000000,26.81,26.83,26.78,26.78,1124,0
+AJAN.US,D,20250616,000000,26.85,26.8894,26.85,26.8894,430,0
+AJAN.US,D,20250617,000000,26.9,26.9172,26.83,26.8479,1969,0
+AJAN.US,D,20250618,000000,26.84,26.84,26.8318,26.8318,1291,0
+AJAN.US,D,20250620,000000,26.84,26.86,26.84,26.8555,1014,0
+AJAN.US,D,20250623,000000,26.85,26.9041,26.85,26.9041,1737,0
+AJAN.US,D,20250624,000000,26.91,26.974,26.91,26.974,765,0
+AJAN.US,D,20250625,000000,26.95,26.9798,26.95,26.9798,810,0
+AJAN.US,D,20250627,000000,27.05,27.05,26.97,26.99,6714,0
+AJAN.US,D,20250630,000000,27.02,27.02,27,27.01,3478,0
+AJAN.US,D,20250701,000000,27.0101,27.0401,27,27.0401,2599,0
+AJAN.US,D,20250702,000000,27.02,27.045,27.01,27.02,41306,0
+AJAN.US,D,20250703,000000,27.05,27.072,27.05,27.06,1310,0
+AJAN.US,D,20250707,000000,27.04,27.044,27.04,27.044,839,0
+AJAN.US,D,20250708,000000,27.0301,27.045,27.0301,27.045,365,0
+AJAN.US,D,20250709,000000,27.1019,27.1099,27.005,27.089,3087,0
+AJAN.US,D,20250710,000000,27.081,27.1049,27.07,27.07,1033,0
+AJAN.US,D,20250711,000000,27.0861,27.0952,27.05,27.0952,1832,0
+AJAN.US,D,20250714,000000,27.08,27.08,27.0758,27.0758,567,0
+AJAN.US,D,20250715,000000,27.07,27.0799,27.04,27.0703,1753,0
+AJAN.US,D,20250716,000000,27.05,27.11,27.05,27.06,41927,0
+AJAN.US,D,20250717,000000,27.09,27.17,27.08,27.1193,3913,0
+AJAN.US,D,20250718,000000,27.4,27.4,27.09,27.1304,2497,0
+AJAN.US,D,20250721,000000,27.12,27.2,27.12,27.13,5993,0
+AJAN.US,D,20250722,000000,27.12,27.1444,27.12,27.1444,1624,0
+AJAN.US,D,20250723,000000,27.14,27.2,27.13,27.1735,5484,0
+AJAN.US,D,20250724,000000,27.2399,27.24,27.15,27.2,8955,0
+AJAN.US,D,20250725,000000,27.17,27.2299,27.17,27.1911,2183,0
+AJAN.US,D,20250728,000000,27.18,27.29,27.18,27.25,9558,0
+AJAN.US,D,20250729,000000,27.191,27.245,27.19,27.2189,2041,0
+AJAN.US,D,20250730,000000,27.19,27.26,27.1808,27.209,869,0
+AJAN.US,D,20250731,000000,27.19,27.26,27.17,27.1878,3446,0
+AJAN.US,D,20250801,000000,27.1366,27.1525,27.1,27.1525,1455,0
+AJAN.US,D,20250804,000000,27.181,27.214,27.181,27.214,1277,0
+AJAN.US,D,20250805,000000,27.2,27.209,27.2,27.209,498,0
+AJAN.US,D,20250806,000000,27.23,27.24,27.23,27.2344,1902,0
+AJAN.US,D,20250807,000000,27.2,27.23,27.19,27.2238,4436,0
+AJAN.US,D,20250808,000000,27.221,27.2549,27.221,27.2293,6126,0
+AJAN.US,D,20250811,000000,27.241,27.3099,27.24,27.2643,8002,0
+AJAN.US,D,20250812,000000,27.2501,27.3392,27.25,27.3035,4411,0
+AJAN.US,D,20250813,000000,27.27,27.3599,27.27,27.3017,2312,0
+AJAN.US,D,20250814,000000,27.29,27.36,27.28,27.319,6035,0
+AJAN.US,D,20250815,000000,27.2801,27.3246,27.2801,27.3246,5288,0
+AJAN.US,D,20250818,000000,27.3699,27.3699,27.29,27.3246,1688,0
+AJAN.US,D,20250819,000000,27.3385,27.3385,27.28,27.3149,10203,0
+AJAN.US,D,20250820,000000,27.33,27.33,27.27,27.3197,3875,0
+AJAN.US,D,20250821,000000,27.2701,27.34,27.2701,27.299,646,0
+AJAN.US,D,20250822,000000,27.22,27.3341,27.22,27.3341,4255,0
+AJAN.US,D,20250825,000000,27.32,27.3588,27.31,27.3588,2716,0
+AJAN.US,D,20250826,000000,27.321,27.36,27.32,27.3476,2409,0
+AJAN.US,D,20250827,000000,27.331,27.374,27.32,27.374,3615,0
+AJAN.US,D,20250828,000000,27.34,27.3773,27.34,27.3773,4498,0
+AJAN.US,D,20250829,000000,27.402,27.402,27.34,27.3764,5579,0
+AJAN.US,D,20250902,000000,27.369,27.369,27.29,27.3572,8565,0
+AJAN.US,D,20250903,000000,27.33,27.4,27.32,27.3788,12578,0
+AJAN.US,D,20250904,000000,27.36,27.3741,27.35,27.3741,1088,0
+AJAN.US,D,20250905,000000,27.37,27.38,27.35,27.37,7979,0
+AJAN.US,D,20250908,000000,27.39,27.4072,27.37,27.4072,4760,0
+AJAN.US,D,20250909,000000,27.3901,27.42,27.38,27.3991,5877,0
+AJAN.US,D,20250910,000000,27.405,27.4198,27.29,27.4198,5314,0
+AJAN.US,D,20250911,000000,27.4101,27.4418,27.4,27.4157,64969,0
+AJAN.US,D,20250912,000000,27.45,27.4525,27.41,27.41,16447,0
+AJAN.US,D,20250915,000000,27.42,27.43,27.3301,27.4293,5837,0
+AJAN.US,D,20250916,000000,27.4301,27.49,27.42,27.42,4679,0
+AJAN.US,D,20250917,000000,27.44,27.4546,27.34,27.4546,2129,0
+AJAN.US,D,20250918,000000,27.44,27.47,27.405,27.454,7270,0
+AJAN.US,D,20250919,000000,27.45,27.487,27.45,27.4729,6885,0
+AJAN.US,D,20250922,000000,27.4864,27.4875,27.46,27.4826,7929,0
+AJAN.US,D,20250923,000000,27.47,27.47,27.45,27.4675,1562,0
+AJAN.US,D,20250924,000000,27.46,27.4758,27.45,27.46,772,0
+AJAN.US,D,20250925,000000,27.45,27.4818,27.43,27.4492,11504,0
+AJAN.US,D,20250926,000000,27.4875,27.505,27.44,27.505,4451,0
+AJAN.US,D,20250929,000000,27.51,27.53,27.47,27.4906,3104,0
+AJAN.US,D,20250930,000000,27.5021,27.5028,27.49,27.5028,3687,0
+AJAN.US,D,20251001,000000,27.49,27.526,27.48,27.514,12380,0
+AJAN.US,D,20251002,000000,27.5228,27.5291,27.5228,27.5291,1576,0
+AJAN.US,D,20251003,000000,27.51,27.5291,27.51,27.5291,2176,0
+AJAN.US,D,20251006,000000,27.51,27.53,27.51,27.5167,2600,0
+AJAN.US,D,20251007,000000,27.51,27.53,27.51,27.529,4026,0
+AJAN.US,D,20251008,000000,27.545,27.545,27.5101,27.534,4797,0
+AJAN.US,D,20251009,000000,27.555,27.555,27.52,27.5441,5184,0
+AJAN.US,D,20251010,000000,27.54,27.54,27.5,27.5092,1022,0
+AJAN.US,D,20251013,000000,27.515,27.525,27.51,27.5228,6974,0
+AJAN.US,D,20251014,000000,27.52,27.54,27.5,27.5,4846,0
+AJAN.US,D,20251015,000000,27.521,27.5394,27.5005,27.5005,5104,0
+AJAN.US,D,20251016,000000,27.52,27.53,27.49,27.5135,5041,0
+AJAN.US,D,20251017,000000,27.53,27.53,27.49,27.5286,883,0
+AJAN.US,D,20251020,000000,27.54,27.5789,27.5301,27.5789,6294,0
+AJAN.US,D,20251021,000000,27.55,27.6022,27.55,27.5798,1222,0
+AJAN.US,D,20251022,000000,27.56,27.5939,27.55,27.5939,1530,0
+AJAN.US,D,20251023,000000,27.56,27.6,27.46,27.599,2658,0
+AJAN.US,D,20251024,000000,27.6599,27.6599,27.57,27.6047,1376,0
+AJAN.US,D,20251027,000000,27.59,27.624,27.525,27.624,1871,0
+AJAN.US,D,20251028,000000,27.59,27.64,27.59,27.6282,908,0
+AJAN.US,D,20251029,000000,27.59,27.64,27.59,27.6286,12292,0
+AJAN.US,D,20251030,000000,27.6,27.6348,27.58,27.624,39384,0
+AJAN.US,D,20251031,000000,27.6,27.6324,27.6,27.6324,2464,0
+AJAN.US,D,20251103,000000,27.64,27.64,27.59,27.6258,8706,0
+AJAN.US,D,20251104,000000,27.6,27.6163,27.6,27.6163,1155,0
+AJAN.US,D,20251105,000000,27.62,27.6348,27.6,27.6348,1369,0
+AJAN.US,D,20251107,000000,27.6,27.6349,27.59,27.6,21353,0
+AJAN.US,D,20251110,000000,27.674,27.674,27.6632,27.6701,836,0
+AJAN.US,D,20251111,000000,27.63,27.6481,27.63,27.64,14825,0
+AJAN.US,D,20251112,000000,27.65,27.65,27.625,27.64,2553,0
+AJAN.US,D,20251113,000000,27.64,27.64,27.57,27.595,2170,0
+AJAN.US,D,20251114,000000,27.64,27.6683,27.64,27.6683,594,0
+AJAN.US,D,20251117,000000,27.64,27.68,27.63,27.6512,18902,0
+AJAN.US,D,20251118,000000,27.645,27.6582,27.645,27.6582,314,0
+AJAN.US,D,20251119,000000,27.63,27.68,27.61,27.68,1916,0
+AJAN.US,D,20251120,000000,27.69,27.69,27.6,27.6495,5969,0
+AJAN.US,D,20251121,000000,27.62,27.668,27.62,27.668,1031,0
+AJAN.US,D,20251124,000000,27.57,27.6938,27.57,27.6938,228,0
+AJAN.US,D,20251125,000000,27.58,27.7,27.58,27.6984,2588,0
+AJAN.US,D,20251126,000000,27.68,27.7062,27.6701,27.7062,3103,0
+AJAN.US,D,20251128,000000,27.69,27.7242,27.69,27.7242,689,0
+AJAN.US,D,20251201,000000,27.7,27.7334,27.6901,27.7334,4514,0
+AJAN.US,D,20251202,000000,27.71,27.7384,27.71,27.7384,126,0
+AJAN.US,D,20251203,000000,27.71,27.7388,27.71,27.7388,483,0
+AJAN.US,D,20251204,000000,27.72,27.741,27.72,27.741,319,0
+AJAN.US,D,20251205,000000,27.73,27.7493,27.7209,27.7493,348,0
+AJAN.US,D,20251208,000000,27.73,27.771,27.73,27.7633,1794,0
+AJAN.US,D,20251209,000000,27.74,27.7763,27.72,27.7588,8433,0
+AJAN.US,D,20251210,000000,27.74,27.78,27.74,27.7783,5442,0
+AJAN.US,D,20251211,000000,27.74,27.7841,27.74,27.7841,5570,0
+AJAN.US,D,20251212,000000,27.75,27.7883,27.75,27.7883,1274,0
+AJAN.US,D,20251215,000000,27.76,27.8004,27.75,27.7634,4272,0
+AJAN.US,D,20251216,000000,27.76,27.77,27.715,27.76,6065,0
+AJAN.US,D,20251217,000000,27.75,27.76,27.75,27.755,3128,0
+AJAN.US,D,20251218,000000,27.755,27.76,27.75,27.75,11187,0
+AJAN.US,D,20251219,000000,27.78,27.82,27.76,27.82,2787,0
+AJAN.US,D,20251222,000000,27.77,27.8134,27.77,27.8134,1871,0
+AJAN.US,D,20251223,000000,27.68,27.8241,27.68,27.8241,2209,0
+AJAN.US,D,20251224,000000,27.825,27.834,27.78,27.825,1590,0
+AJAN.US,D,20251226,000000,27.8218,27.83,27.685,27.8144,1844,0
+AJAN.US,D,20251229,000000,27.83,27.83,27.7983,27.7983,2387,0
+AJAN.US,D,20251230,000000,27.84,27.84,27.7901,27.8335,14305,0
+AJAN.US,D,20251231,000000,27.8,27.87,27.79,27.85,10191,0
+AJAN.US,D,20260102,000000,27.9,27.9194,27.85,27.885,27085,0
+AJAN.US,D,20260105,000000,27.95,27.95,27.88,27.9141,22169,0
+AJAN.US,D,20260106,000000,27.93,27.9805,27.89,27.9435,39162,0
+AJAN.US,D,20260107,000000,27.941,28.01,27.93,27.93,133934,0
+AJAN.US,D,20260108,000000,27.9072,27.97,27.9072,27.945,17194,0
+AJAN.US,D,20260109,000000,27.99,28,27.9496,27.9496,4713,0
+AJAN.US,D,20260112,000000,27.955,28,27.93,27.9649,26945,0
+AJAN.US,D,20260113,000000,27.9772,28,27.92,27.9698,19956,0
+AJAN.US,D,20260114,000000,27.92,27.9999,27.91,27.9348,7771,0
+AJAN.US,D,20260115,000000,27.975,27.99,27.95,27.9548,5864,0
+AJAN.US,D,20260116,000000,28,28,27.9213,27.9546,16868,0
+AJAN.US,D,20260120,000000,27.88,27.91,27.83,27.86,10714,0
+AJAN.US,D,20260121,000000,27.85,27.9048,27.85,27.9048,903,0
+AJAN.US,D,20260122,000000,27.89,27.97,27.88,27.9244,43847,0
+AJAN.US,D,20260123,000000,27.93,27.97,27.91,27.9407,12101,0
+AJAN.US,D,20260126,000000,27.9301,28,27.9301,27.9749,14674,0
+AJAN.US,D,20260127,000000,28.02,28.05,28.005,28.011,7742,0
+AJAN.US,D,20260128,000000,27.981,28.04,27.96,28.0052,13899,0
+AJAN.US,D,20260129,000000,28.01,28.01,27.9575,27.9903,1871,0
+AJAN.US,D,20260130,000000,28.02,28.02,27.98,27.9807,4136,0
+AJAN.US,D,20260202,000000,28.04,28.0499,27.9701,27.99,8108,0
+AJAN.US,D,20260203,000000,27.95,28,27.9,27.96,9101,0
+AJAN.US,D,20260204,000000,27.905,27.96,27.9,27.94,2839,0
+AJAN.US,D,20260205,000000,27.95,27.95,27.87,27.9098,3166,0
+AJAN.US,D,20260206,000000,27.93,27.96,27.92,27.955,3087,0
+AJAN.US,D,20260209,000000,27.98,28.07,27.96,28.04,13610,0
+AJAN.US,D,20260210,000000,28.06,28.11,28.03,28.0442,8137,0
+AJAN.US,D,20260211,000000,28.05,28.05,28.0172,28.0172,2181,0
+AJAN.US,D,20260212,000000,28.035,28.035,27.93,27.9598,23017,0
+AJAN.US,D,20260213,000000,28,28.0258,27.94,27.9781,6644,0
+AJAN.US,D,20260217,000000,27.93,28.02,27.89,27.9963,15061,0
+AJAN.US,D,20260218,000000,28.02,28.07,28,28.06,22607,0

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

@@ -0,0 +1,1066 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMAX.US,D,20211117,000000,9.44291,9.56846,9.44291,9.46237,1834.1644987049,0
+AMAX.US,D,20211118,000000,9.37576,9.45751,9.37576,9.45751,183.93022143876,0
+AMAX.US,D,20211119,000000,9.42344,9.53926,9.42344,9.44778,520217.34636012,0
+AMAX.US,D,20211122,000000,9.42831,9.51007,9.34656,9.36602,994.66175616042,0
+AMAX.US,D,20211123,000000,9.3855,9.46237,9.3417,9.3417,2626.4002569691,0
+AMAX.US,D,20211124,000000,9.33293,9.37576,9.2038,9.33683,7453.7979123839,0
+AMAX.US,D,20211126,000000,9.34559,9.34559,9.25995,9.25995,1080.9753796289,0
+AMAX.US,D,20211129,000000,9.26968,9.26968,9.24632,9.24632,1053744.4589677,0
+AMAX.US,D,20211130,000000,9.21226,9.21226,9.13684,9.13684,5177.7898649714,0
+AMAX.US,D,20211201,000000,9.25995,9.26968,9.07748,9.07748,20956.742269516,0
+AMAX.US,D,20211202,000000,9.16419,9.21197,9.11855,9.13324,4754.4420927214,0
+AMAX.US,D,20211203,000000,9.07767,9.1931,9.0296,9.091,26417.106497034,0
+AMAX.US,D,20211206,000000,9.08731,9.16906,9.06804,9.16399,7245.2066556685,0
+AMAX.US,D,20211207,000000,9.30861,9.33683,9.20262,9.25898,6685.19564626,0
+AMAX.US,D,20211208,000000,9.32807,9.32807,9.27844,9.28429,2964.4619488872,0
+AMAX.US,D,20211209,000000,9.2512,9.30375,9.1931,9.21344,943.28459933395,0
+AMAX.US,D,20211210,000000,9.11611,9.31738,9.11611,9.25411,4198.541255859,0
+AMAX.US,D,20211213,000000,9.22677,9.22677,9.21226,9.21226,998.77192870653,0
+AMAX.US,D,20211214,000000,9.0584,9.17382,9.0584,9.1495,538.43260354138,0
+AMAX.US,D,20211215,000000,9.1786,9.22667,9.1786,9.22667,1609.132551805,0
+AMAX.US,D,20211216,000000,9.23154,9.23154,9.19777,9.19777,315.45574291451,0
+AMAX.US,D,20211217,000000,9.1786,9.17888,9.1786,9.17888,1281.3462912521,0
+AMAX.US,D,20211220,000000,9.06804,9.15455,9.06804,9.12847,5703.8919508745,0
+AMAX.US,D,20211221,000000,9.23154,9.23154,9.21324,9.21324,997.74438557001,0
+AMAX.US,D,20211222,000000,9.27941,9.29887,9.24214,9.24214,665.84795247102,0
+AMAX.US,D,20211223,000000,9.16419,9.30667,9.16419,9.30667,16586.601309857,0
+AMAX.US,D,20211227,000000,9.3855,9.3855,9.25509,9.33196,11885.591460235,0
+AMAX.US,D,20211228,000000,9.31835,9.34656,9.31835,9.32807,1494.0477205136,0
+AMAX.US,D,20211229,000000,9.30861,9.36602,9.2512,9.34656,24128.767931982,0
+AMAX.US,D,20211230,000000,9.24117,9.26968,9.21226,9.25995,90752.609818273,0
+AMAX.US,D,20211231,000000,9.34656,9.3563,9.29887,9.31835,14403.072144732,0
+AMAX.US,D,20220103,000000,9.32807,9.33683,9.30861,9.30861,99291.493282832,0
+AMAX.US,D,20220104,000000,9.31738,9.31738,9.25995,9.28429,1470.4142283736,0
+AMAX.US,D,20220105,000000,9.28818,9.31835,9.20282,9.20282,5870.3539389922,0
+AMAX.US,D,20220106,000000,9.24632,9.24632,9.15455,9.17665,14497.606113293,0
+AMAX.US,D,20220107,000000,9.19786,9.2219,9.17382,9.1782,1654.3444498122,0
+AMAX.US,D,20220110,000000,9.2074,9.2074,9.14501,9.2074,214.75651553464,0
+AMAX.US,D,20220111,000000,9.23104,9.27357,9.21226,9.27357,8230.6205236001,0
+AMAX.US,D,20220112,000000,9.27455,9.27455,9.2512,9.26968,2049.948557376,0
+AMAX.US,D,20220113,000000,9.24117,9.25509,9.21139,9.21713,22334.677615602,0
+AMAX.US,D,20220114,000000,9.13645,9.20496,9.13539,9.17586,16296.834145356,0
+AMAX.US,D,20220118,000000,9.13539,9.13539,9.08731,9.10629,5078.118180728,0
+AMAX.US,D,20220119,000000,9.13539,9.14501,9.09374,9.09374,3726.898956192,0
+AMAX.US,D,20220120,000000,9.03924,9.1931,9.03924,9.07281,18995.162421882,0
+AMAX.US,D,20220121,000000,9.04877,9.04877,8.96225,8.97997,13216.259822041,0
+AMAX.US,D,20220124,000000,8.8661,8.99709,8.8661,8.99485,61502.566893829,0
+AMAX.US,D,20220125,000000,8.89491,8.93646,8.89491,8.92401,5142.8533983294,0
+AMAX.US,D,20220126,000000,8.8661,8.97159,8.8661,8.91408,6224.8563210948,0
+AMAX.US,D,20220127,000000,8.88537,8.94309,8.87574,8.89062,11450.940713483,0
+AMAX.US,D,20220128,000000,8.90474,8.90474,8.80742,8.88527,61947.493071945,0
+AMAX.US,D,20220131,000000,8.9242,9.01178,8.9242,8.9639,12483.621565695,0
+AMAX.US,D,20220201,000000,9.06045,9.06045,8.94367,8.98249,87151.071124738,0
+AMAX.US,D,20220202,000000,8.99232,9.02152,8.96312,8.99155,68546.375094736,0
+AMAX.US,D,20220203,000000,8.76849,8.96799,8.76849,8.9679,6924.6131970713,0
+AMAX.US,D,20220204,000000,8.84634,9.00205,8.84634,8.9677,97157.28618826,0
+AMAX.US,D,20220207,000000,8.86581,9.00205,8.86581,8.94367,1007917.0626217,0
+AMAX.US,D,20220208,000000,8.98258,9.00205,8.96021,8.97296,8695.0700213114,0
+AMAX.US,D,20220209,000000,9.01082,9.02152,8.97286,8.98736,457608.11550826,0
+AMAX.US,D,20220210,000000,9.01178,9.02152,8.9534,8.95738,16339.99095709,0
+AMAX.US,D,20220211,000000,8.94863,9.01178,8.94863,8.98191,197195.80333135,0
+AMAX.US,D,20220214,000000,9.00205,9.02152,8.94377,8.97314,192346.82727006,0
+AMAX.US,D,20220215,000000,8.9534,9.00205,8.9534,8.97286,9236.5852542624,0
+AMAX.US,D,20220216,000000,9.12857,9.12857,8.99232,9.00322,5801.5085488447,0
+AMAX.US,D,20220217,000000,8.93393,9.05071,8.93393,8.96312,20893.034595052,0
+AMAX.US,D,20220218,000000,8.99232,9.12565,8.9534,9.01188,27576.175155039,0
+AMAX.US,D,20220222,000000,9.02152,9.02152,8.93403,8.97822,7592.5162358154,0
+AMAX.US,D,20220223,000000,9.00693,9.03125,8.99232,9.01178,8593.343250795,0
+AMAX.US,D,20220224,000000,9.07991,9.10911,8.98258,9.0113,19669.230719444,0
+AMAX.US,D,20220225,000000,8.85608,8.90395,8.81734,8.90395,52142.676463183,0
+AMAX.US,D,20220228,000000,8.9534,8.97773,8.93393,8.97773,13736.196649125,0
+AMAX.US,D,20220301,000000,9.11885,9.11885,8.99719,9.01178,15607.352700745,0
+AMAX.US,D,20220302,000000,8.9534,9.06035,8.9534,9.02142,21449.96297505,0
+AMAX.US,D,20220303,000000,9.00205,9.07018,9.00205,9.06045,40599.256867411,0
+AMAX.US,D,20220304,000000,9.09927,9.10911,9.05071,9.07018,15770.732059452,0
+AMAX.US,D,20220307,000000,9.07018,9.12857,9.07018,9.11543,13018.971539827,0
+AMAX.US,D,20220308,000000,9.05071,9.16749,9.05071,9.16749,36553.819538895,0
+AMAX.US,D,20220309,000000,9.11816,9.11816,9.01178,9.05101,3566.6022268934,0
+AMAX.US,D,20220310,000000,9.01178,9.07504,9.00205,9.07504,6480.7145620907,0
+AMAX.US,D,20220311,000000,9.06045,9.12857,9.06045,9.11173,18831.783063174,0
+AMAX.US,D,20220314,000000,9.02152,9.07018,8.99232,9.04098,16037.89327495,0
+AMAX.US,D,20220315,000000,8.93393,8.98258,8.92615,8.94863,12723.039116506,0
+AMAX.US,D,20220316,000000,8.96312,8.97286,8.91933,8.96312,5639.1567332731,0
+AMAX.US,D,20220317,000000,9.03125,9.09937,9.02152,9.02152,16353.349017864,0
+AMAX.US,D,20220318,000000,9.00205,9.04002,8.99232,9.01178,11391.343211565,0
+AMAX.US,D,20220321,000000,9.05684,9.16749,9.03125,9.09889,8598.4809664776,0
+AMAX.US,D,20220322,000000,8.99232,9.03125,8.94464,9.00585,57147.839081216,0
+AMAX.US,D,20220323,000000,9.02639,9.10911,9.01665,9.08477,28839.025669833,0
+AMAX.US,D,20220324,000000,9.04098,9.08955,9.01178,9.07991,12751.810324329,0
+AMAX.US,D,20220325,000000,9.04098,9.07699,9.03359,9.06045,13668.378802113,0
+AMAX.US,D,20220328,000000,9.00205,9.05071,9.00205,9.03125,68783.737559275,0
+AMAX.US,D,20220329,000000,9.01169,9.06045,8.9749,9.03593,1328776.6548911,0
+AMAX.US,D,20220330,000000,8.86581,8.99232,8.86581,8.99232,5874.4641115383,0
+AMAX.US,D,20220331,000000,9.01256,9.03125,8.96312,8.97063,15111.049365801,0
+AMAX.US,D,20220401,000000,8.98258,8.98258,8.95476,8.95836,20775.894677487,0
+AMAX.US,D,20220404,000000,8.99719,9.02152,8.98308,8.99739,9229.3924523067,0
+AMAX.US,D,20220405,000000,9.01082,9.01082,8.93052,8.9384,18691.009653469,0
+AMAX.US,D,20220406,000000,8.91447,8.91447,8.86581,8.90143,6029.6231251542,0
+AMAX.US,D,20220407,000000,8.89986,8.91827,8.85608,8.90474,43534.947608476,0
+AMAX.US,D,20220408,000000,8.88527,8.9096,8.88527,8.90503,9320.8437914577,0
+AMAX.US,D,20220411,000000,8.86095,8.87554,8.83661,8.85169,11163.228635254,0
+AMAX.US,D,20220412,000000,8.83661,8.93393,8.83661,8.88508,4519.1347144561,0
+AMAX.US,D,20220413,000000,8.9242,8.95602,8.9242,8.95348,8994.0850740414,0
+AMAX.US,D,20220414,000000,8.91447,8.91447,8.87554,8.88527,11762.286283851,0
+AMAX.US,D,20220418,000000,8.81714,8.895,8.81714,8.88518,9518.1320736715,0
+AMAX.US,D,20220419,000000,8.93393,8.96312,8.90474,8.94133,388426.71875514,0
+AMAX.US,D,20220420,000000,8.90143,8.94357,8.90143,8.91457,8321.0443196147,0
+AMAX.US,D,20220421,000000,8.86581,8.90474,8.86581,8.87456,6529.0090895075,0
+AMAX.US,D,20220422,000000,8.81714,8.83661,8.76849,8.78591,16166.336167017,0
+AMAX.US,D,20220425,000000,8.7101,8.75866,8.6809,8.74893,8558.406784153,0
+AMAX.US,D,20220426,000000,8.76849,8.76849,8.67126,8.68917,15347.384287203,0
+AMAX.US,D,20220427,000000,8.71974,8.71983,8.67535,8.67535,23596.50058726,0
+AMAX.US,D,20220428,000000,8.84848,8.9008,8.83321,8.9008,8910.5018640411,0
+AMAX.US,D,20220429,000000,8.74502,8.74994,8.62677,8.62677,103759.64812979,0
+AMAX.US,D,20220502,000000,8.58243,8.64155,8.54302,8.62983,25389.855994827,0
+AMAX.US,D,20220503,000000,8.67112,8.70068,8.65959,8.65959,31114.701212943,0
+AMAX.US,D,20220504,000000,8.65033,8.80552,8.62185,8.80552,8805.9709196224,0
+AMAX.US,D,20220505,000000,8.58243,8.612,8.55297,8.57642,7071.5691331023,0
+AMAX.US,D,20220506,000000,8.56756,8.59229,8.56756,8.57258,3826.0355384322,0
+AMAX.US,D,20220509,000000,8.48883,8.48883,8.41492,8.43917,33488.467028432,0
+AMAX.US,D,20220510,000000,8.51346,8.51346,8.44941,8.47404,9272.8081471234,0
+AMAX.US,D,20220511,000000,8.49651,8.49651,8.46912,8.46912,1456.3291770956,0
+AMAX.US,D,20220512,000000,8.41,8.43956,8.34595,8.38665,104043.80992044,0
+AMAX.US,D,20220513,000000,8.4642,8.51346,8.44863,8.49021,25887.13912847,0
+AMAX.US,D,20220516,000000,8.4839,8.52322,8.47168,8.48656,29865.404197609,0
+AMAX.US,D,20220517,000000,8.53317,8.544,8.45434,8.544,25335.053363772,0
+AMAX.US,D,20220518,000000,8.48883,8.50361,8.37551,8.39019,8440.620045926,0
+AMAX.US,D,20220519,000000,8.4839,8.51346,8.4642,8.47493,10814.385861415,0
+AMAX.US,D,20220520,000000,8.49365,8.49375,8.35581,8.41295,8082.3732169958,0
+AMAX.US,D,20220523,000000,8.41492,8.42478,8.41492,8.41492,51864.601111825,0
+AMAX.US,D,20220524,000000,8.47404,8.47404,8.41492,8.43138,5642.641271534,0
+AMAX.US,D,20220525,000000,8.42478,8.4839,8.42478,8.46912,14677.971350754,0
+AMAX.US,D,20220526,000000,8.4777,8.50361,8.4777,8.49868,67203.248625847,0
+AMAX.US,D,20220527,000000,8.44449,8.44449,8.31639,8.34595,24471.404492895,0
+AMAX.US,D,20220531,000000,8.41492,8.43453,8.40517,8.40517,1388.3333200465,0
+AMAX.US,D,20220601,000000,8.43956,8.43956,8.41,8.41039,6892.9531504063,0
+AMAX.US,D,20220602,000000,8.43956,8.44951,8.4297,8.44951,3085.1851556589,0
+AMAX.US,D,20220603,000000,8.43463,8.44449,8.41492,8.43089,12799.458941832,0
+AMAX.US,D,20220606,000000,8.39521,8.40507,8.39521,8.40034,4280.6944034767,0
+AMAX.US,D,20220607,000000,8.44449,8.4642,8.43463,8.44951,11746.03058934,0
+AMAX.US,D,20220608,000000,8.44104,8.44449,8.41492,8.43424,3237.4146863657,0
+AMAX.US,D,20220609,000000,8.42596,8.42596,8.41986,8.41986,1079.8148044806,0
+AMAX.US,D,20220610,000000,8.39364,8.43463,8.38536,8.40616,4611.5399168796,0
+AMAX.US,D,20220613,000000,8.37551,8.37551,8.1883,8.22209,22167.664261532,0
+AMAX.US,D,20220614,000000,8.1883,8.21411,8.16859,8.18336,24992.029487913,0
+AMAX.US,D,20220615,000000,8.27333,8.30092,8.19815,8.30092,19756.348495136,0
+AMAX.US,D,20220616,000000,8.12917,8.18159,8.11942,8.18159,13919.868287835,0
+AMAX.US,D,20220617,000000,8.23756,8.23756,8.13902,8.20307,19137.281736928,0
+AMAX.US,D,20220621,000000,8.23756,8.29028,8.2277,8.26712,2423.4941288531,0
+AMAX.US,D,20220622,000000,8.25235,8.29668,8.19825,8.25066,1645.0937951721,0
+AMAX.US,D,20220623,000000,8.26712,8.27698,8.1883,8.23756,11792.714312091,0
+AMAX.US,D,20220624,000000,8.23756,8.32614,8.21795,8.27698,7589.1495375056,0
+AMAX.US,D,20220627,000000,8.2277,8.27698,8.21894,8.27698,3025.3082069142,0
+AMAX.US,D,20220628,000000,8.26239,8.31639,8.2277,8.27205,190524.39145147,0
+AMAX.US,D,20220629,000000,8.14888,8.17844,8.0799,8.15873,71925.408668374,0
+AMAX.US,D,20220630,000000,8.12917,8.16859,8.12917,8.16859,449.58454735424,0
+AMAX.US,D,20220701,000000,8.15873,8.25727,8.13902,8.21293,14391.779833026,0
+AMAX.US,D,20220705,000000,8.19815,8.19815,8.11932,8.13902,6780.3032976832,0
+AMAX.US,D,20220706,000000,8.10947,8.10947,8.02079,8.07005,14789.606339939,0
+AMAX.US,D,20220707,000000,8.0799,8.12917,8.0799,8.10947,3671.7762806493,0
+AMAX.US,D,20220708,000000,8.02079,8.14888,8.02079,8.10424,11859.695305602,0
+AMAX.US,D,20220711,000000,8.13607,8.13607,8.07005,8.11932,9467.6619464282,0
+AMAX.US,D,20220712,000000,8.06019,8.08976,8.06019,8.06513,7044.1678175751,0
+AMAX.US,D,20220713,000000,8.01093,8.09961,8.01093,8.0799,18036.154798148,0
+AMAX.US,D,20220714,000000,8.05034,8.07045,8.05034,8.06995,1726.2828782157,0
+AMAX.US,D,20220715,000000,8.09468,8.12917,8.07064,8.10572,7003.5732760533,0
+AMAX.US,D,20220718,000000,8.16859,8.17844,8.12917,8.12917,8413.2187303987,0
+AMAX.US,D,20220719,000000,8.19549,8.2277,8.17351,8.20307,78622.493155937,0
+AMAX.US,D,20220720,000000,8.17105,8.21825,8.13902,8.17844,22132.144037701,0
+AMAX.US,D,20220721,000000,8.1341,8.21785,8.11932,8.21727,18412.669170763,0
+AMAX.US,D,20220722,000000,8.24249,8.27688,8.15873,8.23017,13929.002059677,0
+AMAX.US,D,20220725,000000,8.29668,8.29668,8.16859,8.22318,14854.557606375,0
+AMAX.US,D,20220726,000000,8.23264,8.26712,8.1883,8.20642,10091.803022326,0
+AMAX.US,D,20220727,000000,8.30653,8.30653,8.20809,8.27156,15062.604631674,0
+AMAX.US,D,20220728,000000,8.2621,8.28688,8.22231,8.24231,5763.7700013856,0
+AMAX.US,D,20220729,000000,8.32677,8.4163,8.32677,8.36656,31373.042468302,0
+AMAX.US,D,20220801,000000,8.35164,8.37631,8.25962,8.34667,18167.837287242,0
+AMAX.US,D,20220802,000000,8.39641,8.40626,8.27713,8.31135,17668.256943557,0
+AMAX.US,D,20220803,000000,8.31662,8.31662,8.27563,8.30697,7712.8369760432,0
+AMAX.US,D,20220804,000000,8.30687,8.34567,8.29692,8.31692,9391.5073461712,0
+AMAX.US,D,20220805,000000,8.282,8.30687,8.25713,8.29195,1769.137635584,0
+AMAX.US,D,20220808,000000,8.32179,8.34667,8.32179,8.32687,10846.019936336,0
+AMAX.US,D,20220809,000000,8.33582,8.36656,8.33174,8.33174,6266.3659205856,0
+AMAX.US,D,20220810,000000,8.35661,8.35661,8.26708,8.30488,9372.4087012416,0
+AMAX.US,D,20220811,000000,8.28698,8.33662,8.27703,8.29195,5394.8645966928,0
+AMAX.US,D,20220812,000000,8.28698,8.31682,8.26718,8.3019,25976.167487933,0
+AMAX.US,D,20220815,000000,8.30687,8.31672,8.25713,8.28698,28327.31119795,0
+AMAX.US,D,20220816,000000,8.33672,8.33672,8.25713,8.282,12433.21784917,0
+AMAX.US,D,20220817,000000,8.27006,8.28698,8.27006,8.27703,2230.5206894096,0
+AMAX.US,D,20220818,000000,8.28698,8.28698,8.282,8.282,1153.9602304832,0
+AMAX.US,D,20220819,000000,8.25713,8.25713,8.20739,8.20739,8398.377809832,0
+AMAX.US,D,20220822,000000,8.13775,8.15267,8.11785,8.1477,2875.8538496624,0
+AMAX.US,D,20220823,000000,8.17754,8.20739,8.17754,8.17754,6833.2941174432,0
+AMAX.US,D,20220824,000000,8.18749,8.19247,8.16769,8.19227,14895.93785325,0
+AMAX.US,D,20220825,000000,8.23047,8.23226,8.18849,8.23226,13047.390062432,0
+AMAX.US,D,20220826,000000,8.17486,8.17486,8.10791,8.11089,11166.676132786,0
+AMAX.US,D,20220829,000000,8.1477,8.1477,8.07448,8.10721,20363.176262307,0
+AMAX.US,D,20220830,000000,7.98355,7.99847,7.89899,7.95868,62584.249050622,0
+AMAX.US,D,20220831,000000,7.99161,7.99161,7.92287,7.93669,111527.03966232,0
+AMAX.US,D,20220901,000000,7.87909,7.90894,7.8393,7.88576,20726.05051597,0
+AMAX.US,D,20220902,000000,7.96863,8.00842,7.86268,7.86268,19487.654171061,0
+AMAX.US,D,20220906,000000,7.84925,7.86477,7.80945,7.82935,11018.912932541,0
+AMAX.US,D,20220907,000000,7.8194,7.92883,7.8194,7.92386,9265.8583663712,0
+AMAX.US,D,20220908,000000,7.89899,7.91889,7.89899,7.91889,2901.9888374608,0
+AMAX.US,D,20220909,000000,7.92883,8.06811,7.92883,8.05319,4394.6987174848,0
+AMAX.US,D,20220912,000000,8.06811,8.06811,8.06811,8.06811,288.4900576208,0
+AMAX.US,D,20220913,000000,7.87412,7.88407,7.80945,7.81164,7481.6428532112,0
+AMAX.US,D,20220914,000000,7.8592,7.91351,7.83433,7.88904,9216.6039662896,0
+AMAX.US,D,20220915,000000,7.8393,7.8393,7.77324,7.79195,3077.8974091808,0
+AMAX.US,D,20220916,000000,7.74976,7.75335,7.70002,7.74479,5645.1573644544,0
+AMAX.US,D,20220919,000000,7.73982,7.78956,7.70997,7.75971,37312.721041408,0
+AMAX.US,D,20220920,000000,7.73982,7.77961,7.71992,7.75633,24895.586261653,0
+AMAX.US,D,20220921,000000,7.7821,7.7821,7.705,7.73295,15720.195160738,0
+AMAX.US,D,20220922,000000,7.70997,7.72808,7.69007,7.70002,34064.946211538,0
+AMAX.US,D,20220923,000000,7.62044,7.66023,7.60551,7.62581,5436.0774620672,0
+AMAX.US,D,20220926,000000,7.65526,7.65526,7.57567,7.58711,29439.053371221,0
+AMAX.US,D,20220927,000000,7.67018,7.70002,7.54085,7.60442,61188.037587085,0
+AMAX.US,D,20220928,000000,7.18271,7.70997,7.16281,7.70997,42560.827629694,0
+AMAX.US,D,20220929,000000,7.58064,7.58064,7.35183,7.50106,10143.390841294,0
+AMAX.US,D,20220930,000000,7.49111,7.53587,7.4742,7.4742,1723.904002856,0
+AMAX.US,D,20221003,000000,7.59059,7.67018,7.511,7.59228,39380.400652997,0
+AMAX.US,D,20221004,000000,7.72987,7.76966,7.65028,7.75494,37359.965057813,0
+AMAX.US,D,20221005,000000,7.64033,7.65526,7.64033,7.65526,574.9697315648,0
+AMAX.US,D,20221006,000000,7.64033,7.64033,7.62044,7.62044,1311.775349112,0
+AMAX.US,D,20221007,000000,7.50106,7.59059,7.50106,7.51847,5882.3826383168,0
+AMAX.US,D,20221010,000000,7.5309,7.54085,7.42147,7.49469,23357.642748901,0
+AMAX.US,D,20221011,000000,7.45679,7.5124,7.45679,7.47489,5005.855355232,0
+AMAX.US,D,20221012,000000,7.45131,7.511,7.42147,7.48205,19837.460930824,0
+AMAX.US,D,20221013,000000,7.33193,7.65028,7.33193,7.59059,30292.461242022,0
+AMAX.US,D,20221014,000000,7.47121,7.5309,7.44137,7.45629,5482.3162866336,0
+AMAX.US,D,20221017,000000,7.60134,7.68013,7.57069,7.6277,6228.1686307264,0
+AMAX.US,D,20221018,000000,7.67515,7.71992,7.58064,7.64212,26302.854835413,0
+AMAX.US,D,20221019,000000,7.66023,7.66023,7.59059,7.61049,15546.296972694,0
+AMAX.US,D,20221020,000000,7.59059,7.65068,7.511,7.57965,18756.879704544,0
+AMAX.US,D,20221021,000000,7.511,7.70997,7.511,7.66321,14550.15186084,0
+AMAX.US,D,20221024,000000,7.60054,7.69007,7.60054,7.67286,17233.00887753,0
+AMAX.US,D,20221025,000000,7.74976,7.74976,7.64033,7.71256,28484.121124741,0
+AMAX.US,D,20221026,000000,7.66023,7.72489,7.64033,7.68659,4386.6571827776,0
+AMAX.US,D,20221027,000000,7.66023,7.71992,7.65028,7.7044,3849.884741072,0
+AMAX.US,D,20221028,000000,7.7,7.76,7.64,7.6551,20170,0
+AMAX.US,D,20221031,000000,7.6801,7.725,7.68,7.725,1894,0
+AMAX.US,D,20221101,000000,7.81,7.81,7.69,7.735,8582,0
+AMAX.US,D,20221102,000000,7.7415,7.75,7.33,7.6753,15068,0
+AMAX.US,D,20221103,000000,7.6237,7.71,7.6,7.645,16621,0
+AMAX.US,D,20221104,000000,7.68,7.68,7.6,7.675,10533,0
+AMAX.US,D,20221107,000000,7.7,7.7174,7.62,7.7174,21267,0
+AMAX.US,D,20221108,000000,7.71,7.79,7.68,7.7285,27628,0
+AMAX.US,D,20221109,000000,7.71,7.71,7.66,7.665,897,0
+AMAX.US,D,20221110,000000,7.76,7.84,7.76,7.8149,26834,0
+AMAX.US,D,20221111,000000,7.78,7.8182,7.77,7.805,15096,0
+AMAX.US,D,20221114,000000,7.83,7.83,7.795,7.795,6435,0
+AMAX.US,D,20221115,000000,7.83,7.83,7.79,7.8101,11309,0
+AMAX.US,D,20221116,000000,7.8075,7.84,7.79,7.79,16642,0
+AMAX.US,D,20221117,000000,7.78,7.82,7.77,7.8001,12583,0
+AMAX.US,D,20221118,000000,7.819,7.82,7.75,7.76,12231,0
+AMAX.US,D,20221121,000000,7.72,7.74,7.7,7.74,12098,0
+AMAX.US,D,20221122,000000,7.8,7.85,7.7901,7.835,16460,0
+AMAX.US,D,20221123,000000,7.78,7.87,7.78,7.855,6974,0
+AMAX.US,D,20221125,000000,7.84,7.855,7.84,7.855,797,0
+AMAX.US,D,20221128,000000,7.821,7.8499,7.805,7.805,5946,0
+AMAX.US,D,20221129,000000,7.72,7.74,7.69,7.74,4671,0
+AMAX.US,D,20221130,000000,7.7598,7.835,7.7301,7.835,17907,0
+AMAX.US,D,20221201,000000,7.9,7.9,7.83,7.87,12242,0
+AMAX.US,D,20221202,000000,7.85,7.9198,7.85,7.896,18458,0
+AMAX.US,D,20221205,000000,7.88,7.88,7.8001,7.8317,22180,0
+AMAX.US,D,20221206,000000,7.8016,7.805,7.77,7.78,5383,0
+AMAX.US,D,20221207,000000,7.8192,7.8192,7.77,7.7896,7320,0
+AMAX.US,D,20221208,000000,7.7901,7.83,7.7901,7.8,13498,0
+AMAX.US,D,20221209,000000,7.75,7.8,7.75,7.765,33266,0
+AMAX.US,D,20221212,000000,7.8,7.8,7.76,7.795,1698,0
+AMAX.US,D,20221213,000000,7.885,7.885,7.83,7.8505,43654,0
+AMAX.US,D,20221214,000000,7.85,7.8633,7.83,7.8501,5611,0
+AMAX.US,D,20221215,000000,7.78,7.785,7.75,7.785,14183,0
+AMAX.US,D,20221216,000000,7.7273,7.7273,7.69,7.725,16061,0
+AMAX.US,D,20221219,000000,7.67,7.7099,7.65,7.67,49400,0
+AMAX.US,D,20221220,000000,7.64,7.695,7.64,7.695,7287,0
+AMAX.US,D,20221221,000000,7.73,7.75,7.73,7.75,566,0
+AMAX.US,D,20221222,000000,7.67,7.7,7.63,7.6808,592434,0
+AMAX.US,D,20221223,000000,7.68,7.7127,7.64,7.7102,76965,0
+AMAX.US,D,20221227,000000,7.69,7.71,7.69,7.7,3025,0
+AMAX.US,D,20221228,000000,7.69,7.69,7.59,7.59,12601,0
+AMAX.US,D,20221229,000000,7.58,7.62,7.55,7.62,7490,0
+AMAX.US,D,20221230,000000,7.63,7.66,7.6115,7.6552,18226,0
+AMAX.US,D,20230103,000000,7.72,7.72,7.61,7.6429,17075,0
+AMAX.US,D,20230104,000000,7.69,7.7258,7.66,7.671,10561,0
+AMAX.US,D,20230105,000000,7.6485,7.67,7.6301,7.665,15110,0
+AMAX.US,D,20230106,000000,7.6868,7.8088,7.6868,7.785,16409,0
+AMAX.US,D,20230109,000000,7.83,7.85,7.8,7.8058,27310,0
+AMAX.US,D,20230110,000000,7.85,7.85,7.77,7.8,19148,0
+AMAX.US,D,20230111,000000,7.82,7.86,7.82,7.86,1645,0
+AMAX.US,D,20230112,000000,7.875,7.94,7.875,7.94,10069,0
+AMAX.US,D,20230113,000000,7.9228,7.9681,7.92,7.935,2121,0
+AMAX.US,D,20230117,000000,7.95,7.9599,7.91,7.9162,37693,0
+AMAX.US,D,20230118,000000,7.9658,7.97,7.9101,7.945,13596,0
+AMAX.US,D,20230119,000000,7.96,7.99,7.92,7.965,15171,0
+AMAX.US,D,20230120,000000,7.97,7.9999,7.96,7.975,13125,0
+AMAX.US,D,20230123,000000,7.96,7.99,7.9201,7.99,24271,0
+AMAX.US,D,20230124,000000,8.015,8.04,8.01,8.025,15192,0
+AMAX.US,D,20230125,000000,7.995,8.05,7.985,8.0265,60482,0
+AMAX.US,D,20230126,000000,8.0386,8.05,8.02,8.035,26130,0
+AMAX.US,D,20230127,000000,8.04,8.0689,8.022,8.04,15088,0
+AMAX.US,D,20230130,000000,7.96,7.97,7.9,7.97,44673,0
+AMAX.US,D,20230131,000000,7.96,8,7.9501,7.9865,85573,0
+AMAX.US,D,20230201,000000,8.01,8.06,7.96,8.06,26764,0
+AMAX.US,D,20230202,000000,8.0314,8.04,7.99,7.99,164881,0
+AMAX.US,D,20230203,000000,7.99,8,7.9301,7.955,30463,0
+AMAX.US,D,20230206,000000,7.97,7.97,7.92,7.9349,1047,0
+AMAX.US,D,20230207,000000,7.91,7.9799,7.89,7.945,21491,0
+AMAX.US,D,20230208,000000,7.9201,7.96,7.9201,7.945,6350,0
+AMAX.US,D,20230209,000000,7.97,7.97,7.9,7.9,2271,0
+AMAX.US,D,20230210,000000,7.9001,7.935,7.9001,7.935,2099,0
+AMAX.US,D,20230213,000000,7.96,8.01,7.9101,7.935,55827,0
+AMAX.US,D,20230214,000000,7.93,7.96,7.93,7.945,2839,0
+AMAX.US,D,20230215,000000,7.89,7.9299,7.89,7.91,4655,0
+AMAX.US,D,20230216,000000,7.84,7.9099,7.84,7.885,2028,0
+AMAX.US,D,20230217,000000,7.86,7.87,7.82,7.84,13381,0
+AMAX.US,D,20230221,000000,7.7954,7.81,7.73,7.745,226091,0
+AMAX.US,D,20230222,000000,7.79,7.82,7.77,7.7745,23780,0
+AMAX.US,D,20230223,000000,7.84,7.84,7.8,7.8015,2948,0
+AMAX.US,D,20230224,000000,7.7574,7.77,7.75,7.7555,7224,0
+AMAX.US,D,20230227,000000,7.73,7.75,7.69,7.74,13212,0
+AMAX.US,D,20230228,000000,7.75,7.8,7.75,7.7645,14084,0
+AMAX.US,D,20230301,000000,7.785,7.785,7.745,7.745,6859,0
+AMAX.US,D,20230302,000000,7.75,7.7732,7.71,7.7658,10766,0
+AMAX.US,D,20230303,000000,7.77,7.87,7.77,7.87,430384,0
+AMAX.US,D,20230306,000000,7.88,7.88,7.82,7.835,11054,0
+AMAX.US,D,20230307,000000,7.81,7.84,7.8033,7.805,5323,0
+AMAX.US,D,20230308,000000,7.81,7.815,7.78,7.815,5287,0
+AMAX.US,D,20230309,000000,7.82,7.84,7.75,7.7557,12839,0
+AMAX.US,D,20230310,000000,7.7547,7.7547,7.7165,7.7165,2068,0
+AMAX.US,D,20230313,000000,7.735,7.82,7.735,7.76,20503,0
+AMAX.US,D,20230314,000000,7.76,7.8599,7.6501,7.7446,38444,0
+AMAX.US,D,20230315,000000,7.73,8.55,7.6301,7.76,45708,0
+AMAX.US,D,20230316,000000,7.79,7.84,7.66,7.7448,28889,0
+AMAX.US,D,20230317,000000,7.73,7.85,7.68,7.77,22128,0
+AMAX.US,D,20230320,000000,7.71,7.74,7.65,7.715,7553,0
+AMAX.US,D,20230321,000000,7.78,7.85,7.6901,7.83,20679,0
+AMAX.US,D,20230322,000000,7.82,7.8399,7.68,7.745,16273,0
+AMAX.US,D,20230323,000000,7.69,7.79,7.69,7.74,22184,0
+AMAX.US,D,20230324,000000,7.67,7.8,7.67,7.755,14933,0
+AMAX.US,D,20230327,000000,7.78,7.81,7.72,7.7591,17612,0
+AMAX.US,D,20230328,000000,7.72,7.82,7.71,7.77,22550,0
+AMAX.US,D,20230329,000000,7.784,7.83,7.7301,7.78,65749,0
+AMAX.US,D,20230330,000000,7.74,7.77,7.6701,7.715,36363,0
+AMAX.US,D,20230331,000000,7.77,7.799,7.7111,7.76,42923,0
+AMAX.US,D,20230403,000000,7.81,7.83,7.75,7.7842,11984,0
+AMAX.US,D,20230404,000000,7.76,7.8299,7.748,7.7931,490247,0
+AMAX.US,D,20230405,000000,7.76,7.839,7.74,7.79,12462,0
+AMAX.US,D,20230406,000000,7.81,7.8399,7.77,7.78,3199,0
+AMAX.US,D,20230410,000000,7.79,7.8199,7.77,7.795,15110,0
+AMAX.US,D,20230411,000000,7.79,7.83,7.78,7.805,8990,0
+AMAX.US,D,20230412,000000,7.83,7.83,7.78,7.79,11247,0
+AMAX.US,D,20230413,000000,7.81,7.84,7.7809,7.805,6139,0
+AMAX.US,D,20230414,000000,7.78,7.81,7.77,7.7957,13332,0
+AMAX.US,D,20230417,000000,7.81,7.81,7.76,7.79,14392,0
+AMAX.US,D,20230418,000000,7.8,7.81,7.77,7.8,10695,0
+AMAX.US,D,20230419,000000,7.8099,7.8099,7.785,7.7901,5702,0
+AMAX.US,D,20230420,000000,7.79,7.805,7.77,7.7952,12667,0
+AMAX.US,D,20230421,000000,7.7701,7.829,7.77,7.8001,18329,0
+AMAX.US,D,20230424,000000,7.7825,7.7999,7.77,7.7801,6341,0
+AMAX.US,D,20230425,000000,7.8055,7.8055,7.7618,7.785,16040,0
+AMAX.US,D,20230426,000000,7.8,7.8099,7.75,7.7701,4758,0
+AMAX.US,D,20230427,000000,7.725,7.77,7.7201,7.745,9779,0
+AMAX.US,D,20230428,000000,7.8,7.83,7.8,7.8163,9171,0
+AMAX.US,D,20230501,000000,7.82,7.8238,7.785,7.785,8628,0
+AMAX.US,D,20230502,000000,7.7848,7.79,7.73,7.7748,11909,0
+AMAX.US,D,20230503,000000,7.7507,7.8099,7.74,7.7476,4293,0
+AMAX.US,D,20230504,000000,7.75,7.755,7.71,7.7353,2768,0
+AMAX.US,D,20230505,000000,7.775,7.7999,7.76,7.7801,2071,0
+AMAX.US,D,20230508,000000,7.77,7.77,7.7304,7.7654,10566,0
+AMAX.US,D,20230509,000000,7.78,7.785,7.74,7.765,166667,0
+AMAX.US,D,20230510,000000,7.7985,7.799,7.761,7.785,4506,0
+AMAX.US,D,20230511,000000,7.7906,7.7951,7.79,7.795,16610,0
+AMAX.US,D,20230512,000000,7.7618,7.7908,7.7618,7.7908,2211,0
+AMAX.US,D,20230515,000000,7.795,7.805,7.78,7.805,4449,0
+AMAX.US,D,20230516,000000,7.79,7.79,7.76,7.785,3955,0
+AMAX.US,D,20230517,000000,7.771,7.82,7.735,7.8,10535,0
+AMAX.US,D,20230518,000000,7.75,7.815,7.75,7.815,8380,0
+AMAX.US,D,20230519,000000,7.81,7.8125,7.7702,7.795,2337,0
+AMAX.US,D,20230522,000000,7.77,7.774,7.76,7.76,15146,0
+AMAX.US,D,20230523,000000,7.7723,7.81,7.75,7.78,40313,0
+AMAX.US,D,20230524,000000,7.7657,7.7657,7.73,7.7552,10631,0
+AMAX.US,D,20230525,000000,7.7746,7.7746,7.75,7.7736,1507,0
+AMAX.US,D,20230526,000000,7.7593,7.81,7.7593,7.802,5487,0
+AMAX.US,D,20230530,000000,7.77,7.78,7.7201,7.77,53219,0
+AMAX.US,D,20230531,000000,7.7999,7.7999,7.75,7.785,7797,0
+AMAX.US,D,20230601,000000,7.82,7.8399,7.77,7.815,7165,0
+AMAX.US,D,20230602,000000,7.84,7.8593,7.81,7.835,14218,0
+AMAX.US,D,20230605,000000,7.6501,7.85,7.6501,7.828,5891,0
+AMAX.US,D,20230606,000000,7.78,7.8599,7.78,7.842,5671,0
+AMAX.US,D,20230607,000000,7.82,7.8467,7.8,7.8305,5654,0
+AMAX.US,D,20230608,000000,7.79,7.86,7.79,7.8542,5201,0
+AMAX.US,D,20230609,000000,7.84,7.86,7.8101,7.835,8169,0
+AMAX.US,D,20230612,000000,7.825,7.835,7.8242,7.835,2431,0
+AMAX.US,D,20230613,000000,7.86,7.86,7.81,7.8288,11990,0
+AMAX.US,D,20230614,000000,7.76,7.86,7.76,7.8465,13723,0
+AMAX.US,D,20230615,000000,7.78,7.87,7.78,7.864,7210,0
+AMAX.US,D,20230616,000000,7.84,7.8599,7.81,7.835,1940,0
+AMAX.US,D,20230620,000000,7.83,7.845,7.7908,7.83,34086,0
+AMAX.US,D,20230621,000000,7.8,7.8392,7.78,7.8302,218886,0
+AMAX.US,D,20230622,000000,7.83,7.84,7.7811,7.82,25787,0
+AMAX.US,D,20230623,000000,7.81,7.835,7.795,7.8348,34955,0
+AMAX.US,D,20230626,000000,7.844,7.85,7.775,7.82,10043,0
+AMAX.US,D,20230627,000000,7.82,7.86,7.81,7.8452,14175,0
+AMAX.US,D,20230628,000000,7.836,7.86,7.82,7.8451,18652,0
+AMAX.US,D,20230629,000000,7.68,7.68,7.54,7.57,39766,0
+AMAX.US,D,20230630,000000,7.74,7.77,7.73,7.7474,11573,0
+AMAX.US,D,20230703,000000,7.755,7.79,7.75,7.755,28052,0
+AMAX.US,D,20230705,000000,7.76,7.76,7.695,7.725,11221,0
+AMAX.US,D,20230706,000000,7.65,7.7,7.65,7.6851,16259,0
+AMAX.US,D,20230707,000000,7.69,7.7299,7.68,7.6928,11953,0
+AMAX.US,D,20230710,000000,7.68,7.7,7.65,7.6801,6407,0
+AMAX.US,D,20230711,000000,7.6807,7.7042,7.6807,7.7001,2583,0
+AMAX.US,D,20230712,000000,7.72,7.81,7.72,7.75,351848,0
+AMAX.US,D,20230713,000000,7.71,7.8,7.71,7.775,14627,0
+AMAX.US,D,20230714,000000,7.74,7.77,7.74,7.7595,1922,0
+AMAX.US,D,20230717,000000,7.77,7.8,7.77,7.775,4656,0
+AMAX.US,D,20230718,000000,7.77,7.81,7.76,7.7625,186636,0
+AMAX.US,D,20230719,000000,7.77,7.81,7.76,7.8,140421,0
+AMAX.US,D,20230720,000000,7.78,7.7899,7.74,7.76,5383,0
+AMAX.US,D,20230721,000000,7.7932,7.82,7.75,7.79,15242,0
+AMAX.US,D,20230724,000000,7.75,7.8,7.75,7.75,11384,0
+AMAX.US,D,20230725,000000,7.75,7.79,7.75,7.775,4716,0
+AMAX.US,D,20230726,000000,7.76,7.7999,7.75,7.78,24739,0
+AMAX.US,D,20230727,000000,7.76,7.77,7.71,7.71,9503,0
+AMAX.US,D,20230728,000000,7.69,7.72,7.6718,7.72,6775,0
+AMAX.US,D,20230731,000000,7.75,7.76,7.71,7.74,12071,0
+AMAX.US,D,20230801,000000,7.72,7.73,7.69,7.71,27692,0
+AMAX.US,D,20230802,000000,7.6845,7.6894,7.63,7.65,89576,0
+AMAX.US,D,20230803,000000,7.59,7.65,7.59,7.64,14735,0
+AMAX.US,D,20230804,000000,7.64,7.68,7.62,7.6219,23497,0
+AMAX.US,D,20230807,000000,7.65,7.66,7.6498,7.6498,2169,0
+AMAX.US,D,20230808,000000,7.64,7.65,7.62,7.65,6200,0
+AMAX.US,D,20230809,000000,7.63,7.6312,7.6,7.63,3358,0
+AMAX.US,D,20230810,000000,7.6299,7.63,7.61,7.61,7615,0
+AMAX.US,D,20230811,000000,7.61,7.6199,7.58,7.598,8973,0
+AMAX.US,D,20230814,000000,7.63,7.63,7.6,7.6,4619,0
+AMAX.US,D,20230815,000000,7.56,7.6092,7.56,7.57,6129,0
+AMAX.US,D,20230816,000000,7.5893,7.5893,7.5,7.5047,11883,0
+AMAX.US,D,20230817,000000,7.4901,7.515,7.41,7.455,1639579,0
+AMAX.US,D,20230818,000000,7.37,7.5,7.37,7.4452,6226,0
+AMAX.US,D,20230821,000000,7.44,7.44,7.435,7.44,629,0
+AMAX.US,D,20230822,000000,7.4647,7.5,7.41,7.4512,2963,0
+AMAX.US,D,20230823,000000,7.49,7.56,7.49,7.5198,25682,0
+AMAX.US,D,20230824,000000,7.56,7.57,7.47,7.5094,4316,0
+AMAX.US,D,20230825,000000,7.49,7.56,7.48,7.52,1729,0
+AMAX.US,D,20230828,000000,7.53,7.58,7.51,7.54,4516,0
+AMAX.US,D,20230829,000000,7.5,7.62,7.5,7.5985,17497,0
+AMAX.US,D,20230830,000000,7.48,7.5599,7.44,7.5,23228,0
+AMAX.US,D,20230831,000000,7.6324,7.6324,7.53,7.5835,2271,0
+AMAX.US,D,20230901,000000,7.57,7.6291,7.51,7.56,31159,0
+AMAX.US,D,20230905,000000,7.49,7.5572,7.46,7.46,20788,0
+AMAX.US,D,20230906,000000,7.52,7.52,7.45,7.4729,41849,0
+AMAX.US,D,20230907,000000,7.45,7.5199,7.45,7.4849,20486,0
+AMAX.US,D,20230908,000000,7.48,7.5299,7.4701,7.5,8997,0
+AMAX.US,D,20230911,000000,7.46,7.52,7.46,7.475,11892,0
+AMAX.US,D,20230912,000000,7.47,7.51,7.47,7.4999,4203,0
+AMAX.US,D,20230913,000000,7.51,7.51,7.47,7.4932,5142,0
+AMAX.US,D,20230914,000000,7.47,7.51,7.46,7.4897,10780,0
+AMAX.US,D,20230915,000000,7.46,7.46,7.4397,7.4397,2368,0
+AMAX.US,D,20230918,000000,7.43,7.47,7.43,7.45,8866,0
+AMAX.US,D,20230919,000000,7.4,7.4441,7.4,7.43,3193,0
+AMAX.US,D,20230920,000000,7.4304,7.47,7.41,7.41,5692,0
+AMAX.US,D,20230921,000000,7.33,7.38,7.32,7.3249,21612,0
+AMAX.US,D,20230922,000000,7.33,7.3599,7.33,7.3323,4491,0
+AMAX.US,D,20230925,000000,7.29,7.31,7.27,7.2784,4121,0
+AMAX.US,D,20230926,000000,7.23,7.27,7.22,7.223,18252,0
+AMAX.US,D,20230927,000000,7.2076,7.2101,7.2076,7.2101,1791,0
+AMAX.US,D,20230928,000000,7.21,7.21,7.1,7.15,29740,0
+AMAX.US,D,20230929,000000,7.2164,7.2164,7.128,7.1798,2569,0
+AMAX.US,D,20231002,000000,7.19,7.26,7.13,7.15,10264,0
+AMAX.US,D,20231003,000000,7.13,7.15,7.1001,7.11,57632,0
+AMAX.US,D,20231004,000000,7.1,7.135,7.1,7.135,2240,0
+AMAX.US,D,20231005,000000,7.12,7.14,7.11,7.1269,2845,0
+AMAX.US,D,20231006,000000,7.1,7.15,7.1,7.15,2578,0
+AMAX.US,D,20231009,000000,7.16,7.1797,7.14,7.1797,1787,0
+AMAX.US,D,20231010,000000,7.15,7.2,7.14,7.18,15260,0
+AMAX.US,D,20231011,000000,7.1992,7.218,7.18,7.2,13167,0
+AMAX.US,D,20231012,000000,7.18,7.18,7.17,7.175,5269,0
+AMAX.US,D,20231013,000000,7.1907,7.21,7.17,7.19,962,0
+AMAX.US,D,20231016,000000,7.2199,7.22,7.17,7.201,20940,0
+AMAX.US,D,20231017,000000,7.2,7.2,7.1981,7.2,2402,0
+AMAX.US,D,20231018,000000,7.17,7.171,7.145,7.16,64514,0
+AMAX.US,D,20231019,000000,7.13,7.1387,7.12,7.12,1141,0
+AMAX.US,D,20231020,000000,7.09,7.1026,7.079,7.079,7024,0
+AMAX.US,D,20231023,000000,7.08,7.11,7.08,7.1,1898,0
+AMAX.US,D,20231024,000000,7.11,7.16,7.11,7.1378,11819,0
+AMAX.US,D,20231025,000000,7.07,7.08,7.07,7.07,436935,0
+AMAX.US,D,20231026,000000,7.06,7.09,7.05,7.0544,16787,0
+AMAX.US,D,20231027,000000,7.04,7.06,7.04,7.055,29053,0
+AMAX.US,D,20231030,000000,7.0408,7.07,7.03,7.055,10704,0
+AMAX.US,D,20231031,000000,7.075,7.1,7.0601,7.0601,21426,0
+AMAX.US,D,20231101,000000,7.1,7.14,7.095,7.1234,34361,0
+AMAX.US,D,20231102,000000,7.1399,7.15,7.12,7.13,27255,0
+AMAX.US,D,20231103,000000,7.1424,7.17,7.142,7.15,6571,0
+AMAX.US,D,20231106,000000,7.1,7.11,7.07,7.08,25471,0
+AMAX.US,D,20231107,000000,7.1692,7.2,6.9,7.185,14164,0
+AMAX.US,D,20231108,000000,7.21,7.22,7.2,7.21,8454,0
+AMAX.US,D,20231109,000000,7.2,7.2,7.13,7.14,6011,0
+AMAX.US,D,20231110,000000,7.16,7.19,7.16,7.18,3836,0
+AMAX.US,D,20231113,000000,7.1497,7.19,7.1497,7.1807,19175,0
+AMAX.US,D,20231114,000000,7.25,7.28,7.24,7.28,6064,0
+AMAX.US,D,20231115,000000,7.35,7.35,7.25,7.26,8699,0
+AMAX.US,D,20231116,000000,7.28,7.3,7.2721,7.28,13619,0
+AMAX.US,D,20231117,000000,7.43,7.43,7.2857,7.31,14379,0
+AMAX.US,D,20231120,000000,7.3,7.34,7.3,7.33,24465,0
+AMAX.US,D,20231121,000000,7.3184,7.34,7.3184,7.3291,2086,0
+AMAX.US,D,20231122,000000,7.335,7.37,7.31,7.35,16880,0
+AMAX.US,D,20231124,000000,7.34,7.34,7.3397,7.3397,3339,0
+AMAX.US,D,20231127,000000,7.33,7.37,7.33,7.3666,7047,0
+AMAX.US,D,20231128,000000,7.3784,7.395,7.3784,7.3898,1349,0
+AMAX.US,D,20231129,000000,7.38,7.39,7.38,7.3852,4712,0
+AMAX.US,D,20231130,000000,7.38,7.4,7.36,7.4,3315,0
+AMAX.US,D,20231201,000000,7.4,7.45,7.4,7.43,4581,0
+AMAX.US,D,20231204,000000,7.41,7.41,7.34,7.34,828416,0
+AMAX.US,D,20231205,000000,7.38,7.42,7.36,7.405,416257,0
+AMAX.US,D,20231206,000000,7.4,7.42,7.3719,7.38,89801,0
+AMAX.US,D,20231207,000000,7.41,7.44,7.39,7.4236,25870,0
+AMAX.US,D,20231208,000000,7.43,7.4636,7.43,7.4543,7190,0
+AMAX.US,D,20231211,000000,7.462,7.462,7.45,7.45,2521,0
+AMAX.US,D,20231212,000000,7.4,7.4413,7.4,7.43,13165,0
+AMAX.US,D,20231213,000000,7.44,7.54,7.44,7.5359,137256,0
+AMAX.US,D,20231214,000000,7.5724,7.5883,7.565,7.565,6790,0
+AMAX.US,D,20231215,000000,7.6,7.6199,7.54,7.5816,22583,0
+AMAX.US,D,20231218,000000,7.561,7.64,7.56,7.61,43169,0
+AMAX.US,D,20231219,000000,7.64,7.6599,7.59,7.64,90926,0
+AMAX.US,D,20231220,000000,7.73,7.73,7.52,7.61,56498,0
+AMAX.US,D,20231221,000000,7.71,7.73,7.5401,7.625,54887,0
+AMAX.US,D,20231222,000000,7.642,7.6597,7.6,7.625,12832,0
+AMAX.US,D,20231226,000000,7.67,7.69,7.63,7.66,3545,0
+AMAX.US,D,20231227,000000,7.6301,7.655,7.63,7.64,6792,0
+AMAX.US,D,20231228,000000,7.6,7.65,7.6,7.6,22700,0
+AMAX.US,D,20231229,000000,7.64,7.69,7.6,7.62,71266,0
+AMAX.US,D,20240102,000000,7.54,7.63,7.54,7.59,15271,0
+AMAX.US,D,20240103,000000,7.5899,7.61,7.538,7.59,24349,0
+AMAX.US,D,20240104,000000,7.58,7.58,7.545,7.545,37576,0
+AMAX.US,D,20240105,000000,7.5832,7.5832,7.5203,7.56,7230,0
+AMAX.US,D,20240108,000000,7.52,7.61,7.52,7.61,190665,0
+AMAX.US,D,20240109,000000,7.59,7.61,7.58,7.6,68154,0
+AMAX.US,D,20240110,000000,7.6099,7.62,7.58,7.5814,44883,0
+AMAX.US,D,20240111,000000,7.62,7.63,7.56,7.63,119546,0
+AMAX.US,D,20240112,000000,7.64,7.64,7.61,7.64,1429,0
+AMAX.US,D,20240116,000000,7.61,7.61,7.5507,7.56,57864,0
+AMAX.US,D,20240117,000000,7.5138,7.56,7.5138,7.5548,8763,0
+AMAX.US,D,20240118,000000,7.57,7.59,7.56,7.59,12708,0
+AMAX.US,D,20240119,000000,7.58,7.63,7.57,7.63,22275,0
+AMAX.US,D,20240122,000000,7.7,7.7,7.63,7.66,29657,0
+AMAX.US,D,20240123,000000,7.6298,7.66,7.61,7.66,932484,0
+AMAX.US,D,20240124,000000,7.64,7.66,7.6201,7.65,12785,0
+AMAX.US,D,20240125,000000,7.66,7.68,7.65,7.68,17905,0
+AMAX.US,D,20240126,000000,7.67,7.68,7.65,7.68,281720,0
+AMAX.US,D,20240129,000000,7.6823,7.74,7.67,7.721,322769,0
+AMAX.US,D,20240130,000000,7.75,7.75,7.68,7.72,5603,0
+AMAX.US,D,20240131,000000,7.69,7.7196,7.6535,7.68,6883,0
+AMAX.US,D,20240201,000000,7.72,7.74,7.7006,7.74,7286,0
+AMAX.US,D,20240202,000000,7.74,7.75,7.73,7.75,489785,0
+AMAX.US,D,20240205,000000,7.75,7.75,7.6965,7.6998,5005,0
+AMAX.US,D,20240206,000000,7.72,7.74,7.72,7.7316,17379,0
+AMAX.US,D,20240207,000000,7.75,7.8,7.75,7.7991,4831,0
+AMAX.US,D,20240208,000000,7.7713,7.8199,7.7713,7.8054,7147,0
+AMAX.US,D,20240209,000000,7.7901,7.83,7.79,7.8287,15017,0
+AMAX.US,D,20240212,000000,7.8098,7.83,7.8098,7.8285,11851,0
+AMAX.US,D,20240213,000000,7.7204,7.75,7.715,7.72,3228,0
+AMAX.US,D,20240214,000000,7.7301,7.775,7.7301,7.7747,1483,0
+AMAX.US,D,20240215,000000,7.7902,7.82,7.79,7.8015,12874,0
+AMAX.US,D,20240216,000000,7.805,7.805,7.78,7.7819,3591,0
+AMAX.US,D,20240220,000000,7.75,7.775,7.75,7.7627,4920,0
+AMAX.US,D,20240221,000000,7.76,7.765,7.73,7.765,3540,0
+AMAX.US,D,20240222,000000,7.83,7.83,7.81,7.8115,4952,0
+AMAX.US,D,20240223,000000,7.85,7.87,7.85,7.855,15887,0
+AMAX.US,D,20240226,000000,7.831,7.8685,7.83,7.8524,6692,0
+AMAX.US,D,20240227,000000,7.84,7.87,7.84,7.8516,312584,0
+AMAX.US,D,20240228,000000,7.82,7.835,7.82,7.8229,5086,0
+AMAX.US,D,20240229,000000,7.89,7.89,7.86,7.8619,17579,0
+AMAX.US,D,20240301,000000,7.915,7.925,7.915,7.9208,954,0
+AMAX.US,D,20240304,000000,7.91,7.92,7.9,7.91,16266,0
+AMAX.US,D,20240305,000000,7.93,7.945,7.89,7.945,17796,0
+AMAX.US,D,20240306,000000,7.99,7.99,7.94,7.96,21797,0
+AMAX.US,D,20240307,000000,8.005,8.025,8.005,8.0129,5375,0
+AMAX.US,D,20240308,000000,8.04,8.04,7.97,7.9741,45563,0
+AMAX.US,D,20240311,000000,7.98,8,7.9799,7.989,56715,0
+AMAX.US,D,20240312,000000,7.96,8.0197,7.96,8.0064,6195,0
+AMAX.US,D,20240313,000000,8.01,8.032,8,8.015,32892,0
+AMAX.US,D,20240314,000000,8.01,8.01,7.9761,7.99,3970,0
+AMAX.US,D,20240315,000000,7.96,8.05,7.96,7.965,7600,0
+AMAX.US,D,20240318,000000,8.005,8.0068,7.98,7.98,12854,0
+AMAX.US,D,20240319,000000,8.016,8.02,8,8,4356,0
+AMAX.US,D,20240320,000000,8.03,8.08,8.0123,8.08,4720,0
+AMAX.US,D,20240321,000000,8.1,8.13,8.08,8.13,4402,0
+AMAX.US,D,20240322,000000,8.1176,8.1176,8.09,8.105,1728,0
+AMAX.US,D,20240325,000000,8.1022,8.12,8.08,8.1055,2985,0
+AMAX.US,D,20240326,000000,8.1,8.12,8.0916,8.0916,7907,0
+AMAX.US,D,20240327,000000,8.13,8.1356,8.13,8.1356,12411,0
+AMAX.US,D,20240328,000000,8.02,8.1092,8.02,8.072,66993,0
+AMAX.US,D,20240401,000000,8.125,8.16,8.06,8.06,6899,0
+AMAX.US,D,20240402,000000,8.065,8.1,8.02,8.03,4195,0
+AMAX.US,D,20240403,000000,8.065,8.15,8.05,8.12,13020,0
+AMAX.US,D,20240404,000000,8.13,8.13,8.02,8.02,14114,0
+AMAX.US,D,20240405,000000,8.075,8.09,8.075,8.09,699,0
+AMAX.US,D,20240408,000000,8.09,8.09,7.97,8.0627,180118,0
+AMAX.US,D,20240409,000000,8.085,8.11,8.06,8.0912,18279,0
+AMAX.US,D,20240410,000000,8.02,8.0237,7.98,7.98,28076,0
+AMAX.US,D,20240411,000000,8.0582,8.07,8.0255,8.0589,37057,0
+AMAX.US,D,20240412,000000,8.0896,8.0896,7.9982,7.9982,1972,0
+AMAX.US,D,20240415,000000,7.9611,7.972,7.92,7.92,12145,0
+AMAX.US,D,20240416,000000,7.915,7.95,7.9,7.9382,4450,0
+AMAX.US,D,20240417,000000,7.92,7.96,7.81,7.88,16345,0
+AMAX.US,D,20240418,000000,7.915,7.9499,7.87,7.8889,13562,0
+AMAX.US,D,20240419,000000,7.85,7.86,7.82,7.83,24822,0
+AMAX.US,D,20240422,000000,7.83,7.8791,7.81,7.8349,10790,0
+AMAX.US,D,20240423,000000,7.87,7.9199,7.87,7.8855,2904,0
+AMAX.US,D,20240424,000000,7.87,7.88,7.87,7.8796,845,0
+AMAX.US,D,20240425,000000,7.82,7.8755,7.82,7.8683,600,0
+AMAX.US,D,20240426,000000,7.93,7.93,7.9145,7.9145,6002,0
+AMAX.US,D,20240429,000000,7.87,7.87,7.81,7.86,12009,0
+AMAX.US,D,20240430,000000,7.87,7.87,7.79,7.7912,52635,0
+AMAX.US,D,20240501,000000,7.8,7.8695,7.7854,7.81,10573,0
+AMAX.US,D,20240502,000000,7.83,7.87,7.775,7.8296,11218,0
+AMAX.US,D,20240503,000000,7.86,7.87,7.855,7.87,13927,0
+AMAX.US,D,20240506,000000,7.895,7.92,7.88,7.9001,11715,0
+AMAX.US,D,20240507,000000,7.9,7.93,7.88,7.9275,2338,0
+AMAX.US,D,20240508,000000,7.88,7.88,7.86,7.86,2465,0
+AMAX.US,D,20240509,000000,7.9,7.9175,7.89,7.9153,1733,0
+AMAX.US,D,20240510,000000,7.92,7.9397,7.91,7.9397,5856,0
+AMAX.US,D,20240513,000000,7.95,7.95,7.9366,7.9446,3243,0
+AMAX.US,D,20240514,000000,7.91,7.95,7.91,7.94,2091,0
+AMAX.US,D,20240515,000000,7.995,8.0089,7.995,8.0089,1154,0
+AMAX.US,D,20240516,000000,7.96,8.0399,7.96,8,23919,0
+AMAX.US,D,20240517,000000,8.035,8.06,8.02,8.02,11804,0
+AMAX.US,D,20240520,000000,8.1,8.1,8.06,8.0746,5099,0
+AMAX.US,D,20240521,000000,8.0389,8.05,8.03,8.03,5409,0
+AMAX.US,D,20240522,000000,8.0699,8.0699,7.9901,8,16325,0
+AMAX.US,D,20240523,000000,8.06,8.06,7.9645,7.975,8762,0
+AMAX.US,D,20240524,000000,8.01,8.01,8.0058,8.0058,575,0
+AMAX.US,D,20240528,000000,8.02,8.04,8.015,8.0201,2458,0
+AMAX.US,D,20240529,000000,8.0099,8.01,7.985,7.985,21798,0
+AMAX.US,D,20240530,000000,7.885,7.9,7.875,7.89,3320,0
+AMAX.US,D,20240531,000000,7.93,7.93,7.875,7.9249,13875,0
+AMAX.US,D,20240603,000000,7.94,7.94,7.69,7.9201,3504,0
+AMAX.US,D,20240604,000000,7.905,7.92,7.9,7.9151,1814,0
+AMAX.US,D,20240605,000000,7.9379,7.9753,7.9379,7.97,952,0
+AMAX.US,D,20240606,000000,7.99,8.0099,7.99,7.99,14813,0
+AMAX.US,D,20240607,000000,7.92,7.92,7.91,7.91,602,0
+AMAX.US,D,20240610,000000,7.88,7.93,7.88,7.92,1080,0
+AMAX.US,D,20240611,000000,7.94,7.94,7.94,7.94,1170,0
+AMAX.US,D,20240612,000000,8.04,8.15,7.975,8.0155,10560,0
+AMAX.US,D,20240613,000000,7.975,7.975,7.965,7.965,2783,0
+AMAX.US,D,20240614,000000,7.985,8.02,7.9316,8.016,2362,0
+AMAX.US,D,20240617,000000,8,8.05,7.995,8.035,15831,0
+AMAX.US,D,20240618,000000,8.002,8.06,7.9601,8.015,9865,0
+AMAX.US,D,20240620,000000,8.06,8.07,8.045,8.045,2067,0
+AMAX.US,D,20240621,000000,7.95,8.0397,7.9401,7.9947,19922,0
+AMAX.US,D,20240624,000000,8.0499,8.0499,7.99,7.99,21587,0
+AMAX.US,D,20240625,000000,7.9502,7.9986,7.95,7.9986,34708,0
+AMAX.US,D,20240626,000000,8,8,7.9639,7.9639,3232,0
+AMAX.US,D,20240627,000000,7.95,8.017,7.95,7.995,51054,0
+AMAX.US,D,20240628,000000,7.88,7.9,7.8616,7.8616,3093,0
+AMAX.US,D,20240701,000000,7.94,7.95,7.88,7.8997,10201,0
+AMAX.US,D,20240702,000000,7.9,7.95,7.88,7.91,3537,0
+AMAX.US,D,20240703,000000,7.9444,7.947,7.9444,7.947,289,0
+AMAX.US,D,20240705,000000,7.94,8.02,7.94,7.9791,1196,0
+AMAX.US,D,20240708,000000,7.9798,7.9798,7.9798,7.9798,264,0
+AMAX.US,D,20240709,000000,8.01,8.01,7.9644,8.01,11459,0
+AMAX.US,D,20240710,000000,8.04,8.04,7.9402,8,15638,0
+AMAX.US,D,20240711,000000,8.02,8.06,8.02,8.02,25945,0
+AMAX.US,D,20240712,000000,8.035,8.035,8.035,8.035,187,0
+AMAX.US,D,20240715,000000,8.065,8.12,8.029,8.0564,30071,0
+AMAX.US,D,20240716,000000,8.0401,8.0902,8.0401,8.0902,11157,0
+AMAX.US,D,20240717,000000,8.11,8.12,8.0109,8.1,13038,0
+AMAX.US,D,20240718,000000,8.01,8.016,7.96,8.005,1708,0
+AMAX.US,D,20240719,000000,7.97,8.02,7.94,7.9551,4491,0
+AMAX.US,D,20240722,000000,7.94,8,7.92,7.9752,11156,0
+AMAX.US,D,20240723,000000,7.9729,8.05,7.96,7.99,3809,0
+AMAX.US,D,20240724,000000,7.91,7.96,7.875,7.875,4971,0
+AMAX.US,D,20240725,000000,7.845,7.845,7.845,7.845,73,0
+AMAX.US,D,20240726,000000,7.9399,7.9399,7.86,7.8936,8204,0
+AMAX.US,D,20240729,000000,7.89,7.96,7.88,7.9151,8692,0
+AMAX.US,D,20240730,000000,7.7601,7.83,7.7601,7.8272,929,0
+AMAX.US,D,20240731,000000,7.99,8.01,7.975,7.9774,5725,0
+AMAX.US,D,20240801,000000,7.91,8,7.87,7.8802,7446,0
+AMAX.US,D,20240802,000000,7.74,7.7502,7.74,7.7502,2201,0
+AMAX.US,D,20240805,000000,7.72,7.72,7.56,7.5852,7639,0
+AMAX.US,D,20240806,000000,7.6,7.69,7.6,7.6549,6466,0
+AMAX.US,D,20240807,000000,7.69,7.69,7.6,7.6012,19862,0
+AMAX.US,D,20240808,000000,7.66,7.71,7.66,7.7013,2866,0
+AMAX.US,D,20240809,000000,7.68,7.765,7.68,7.75,12143,0
+AMAX.US,D,20240812,000000,7.8032,7.81,7.79,7.7952,2796,0
+AMAX.US,D,20240813,000000,7.81,7.88,7.81,7.8761,1409,0
+AMAX.US,D,20240814,000000,7.9591,7.9591,7.915,7.9243,4654,0
+AMAX.US,D,20240815,000000,8.12,8.12,8.0001,8.0169,3510,0
+AMAX.US,D,20240816,000000,8.025,8.048,8.02,8.0452,1552,0
+AMAX.US,D,20240819,000000,8.07,8.0803,8.07,8.0803,2079,0
+AMAX.US,D,20240820,000000,8.091,8.13,8.08,8.12,15132,0
+AMAX.US,D,20240821,000000,8.0847,8.13,8.0847,8.09,4597,0
+AMAX.US,D,20240822,000000,8.07,8.0717,8.036,8.0586,4323,0
+AMAX.US,D,20240823,000000,8.08,8.125,8.08,8.125,2312,0
+AMAX.US,D,20240826,000000,8.15,8.15,8.1018,8.1223,2044,0
+AMAX.US,D,20240827,000000,8.115,8.115,8.11,8.115,1777,0
+AMAX.US,D,20240828,000000,8.1,8.11,8.085,8.09,2967,0
+AMAX.US,D,20240829,000000,8.14,8.14,8.0887,8.1,14404,0
+AMAX.US,D,20240830,000000,7.98,7.98,7.96,7.98,3144,0
+AMAX.US,D,20240903,000000,8.05,8.06,7.98,8.03,8812,0
+AMAX.US,D,20240904,000000,8.01,8.05,7.98,8.0136,16591,0
+AMAX.US,D,20240905,000000,8.0069,8.05,8,8.0335,34767,0
+AMAX.US,D,20240906,000000,8,8.03,7.995,7.995,1530,0
+AMAX.US,D,20240909,000000,7.97,8.0151,7.97,8.0151,1682,0
+AMAX.US,D,20240910,000000,8.025,8.025,8.02,8.025,2916,0
+AMAX.US,D,20240911,000000,7.99,8.04,7.99,8.035,1355,0
+AMAX.US,D,20240912,000000,8.0592,8.0592,8.0469,8.0469,1373,0
+AMAX.US,D,20240913,000000,8.08,8.08,8.0647,8.0647,3968,0
+AMAX.US,D,20240916,000000,8.11,8.12,8.075,8.08,16090,0
+AMAX.US,D,20240917,000000,8.096743,8.1,8.08,8.0884,2502,0
+AMAX.US,D,20240918,000000,8.04,8.11,8.02,8.02,15709,0
+AMAX.US,D,20240919,000000,8.11,8.15,8.11,8.11,62440,0
+AMAX.US,D,20240920,000000,8.13,8.14,8.08,8.0833,5680,0
+AMAX.US,D,20240923,000000,8.092,8.14,8.09,8.14,1175,0
+AMAX.US,D,20240924,000000,8.0801,8.16,8.0801,8.16,17262,0
+AMAX.US,D,20240925,000000,8.14,8.14,8.087,8.0991,10496,0
+AMAX.US,D,20240926,000000,8.091055,8.13,8.091055,8.1031,3682,0
+AMAX.US,D,20240927,000000,8.04,8.11,8.04,8.0735,6918,0
+AMAX.US,D,20240930,000000,8.0999,8.11,8.06,8.0923,10119,0
+AMAX.US,D,20241001,000000,8.12,8.12,8.06,8.0736,28188,0
+AMAX.US,D,20241002,000000,8.09,8.09,8.06,8.0625,13583,0
+AMAX.US,D,20241003,000000,8.0647,8.08,8.03,8.06,3130,0
+AMAX.US,D,20241004,000000,8.06,8.08,8.06,8.0651,2560,0
+AMAX.US,D,20241007,000000,8.0651,8.08,8.06,8.0712,3983,0
+AMAX.US,D,20241008,000000,8.055,8.0618,8.05,8.0601,14855,0
+AMAX.US,D,20241009,000000,8.08,8.08,8.045,8.0501,5513,0
+AMAX.US,D,20241010,000000,8.07,8.07,8.06,8.0651,8377,0
+AMAX.US,D,20241011,000000,8.1296,8.135,8.1,8.11,12001,0
+AMAX.US,D,20241014,000000,8.1,8.1,8.065749,8.0751,4493,0
+AMAX.US,D,20241015,000000,8.06,8.0601,8.06,8.0601,552,0
+AMAX.US,D,20241016,000000,8.0632,8.1,8.0632,8.0838,6094,0
+AMAX.US,D,20241017,000000,8.08,8.09,8.06,8.08,5063,0
+AMAX.US,D,20241018,000000,8.12,8.12,8.072,8.0929,6767,0
+AMAX.US,D,20241021,000000,8.09,8.09,8.0505,8.0701,1408,0
+AMAX.US,D,20241022,000000,8.095,8.095,8.07,8.07,9580,0
+AMAX.US,D,20241023,000000,8.03,8.0493,7.98,7.98,14826,0
+AMAX.US,D,20241024,000000,8.0201,8.08,8.0201,8.0547,43353,0
+AMAX.US,D,20241025,000000,8.06,8.08,8.06,8.06,6487,0
+AMAX.US,D,20241028,000000,8.055,8.07,8.055,8.0551,602,0
+AMAX.US,D,20241029,000000,8.03,8.07,8.02,8.055,10705,0
+AMAX.US,D,20241030,000000,7.96,8.02,7.96,8.01,13978,0
+AMAX.US,D,20241031,000000,8.03,8.03,7.96,7.992,7892,0
+AMAX.US,D,20241101,000000,8.02,8.02,8.01,8.01,3791,0
+AMAX.US,D,20241104,000000,7.98,8.03,7.95,7.95,33299,0
+AMAX.US,D,20241105,000000,8.01,8.04,8.01,8.0253,32527,0
+AMAX.US,D,20241106,000000,8.06,8.06,7.98,8.02,21203,0
+AMAX.US,D,20241107,000000,8.0785,8.0899,8.045,8.055,2016,0
+AMAX.US,D,20241108,000000,8.08,8.08,8.04,8.0702,2436,0
+AMAX.US,D,20241111,000000,8.015,8.06,7.99,8.02,2261,0
+AMAX.US,D,20241112,000000,8.03,8.04,7.96,8.02,5119,0
+AMAX.US,D,20241113,000000,7.98,7.98,7.9388,7.9388,11396,0
+AMAX.US,D,20241114,000000,8.01,8.01,7.93,7.9318,9918,0
+AMAX.US,D,20241115,000000,7.89,7.92,7.84,7.89,10833,0
+AMAX.US,D,20241118,000000,7.95,7.96,7.9,7.96,11317,0
+AMAX.US,D,20241119,000000,7.94,7.98,7.9,7.98,27008,0
+AMAX.US,D,20241120,000000,7.97,8.01,7.9301,7.98,20499,0
+AMAX.US,D,20241121,000000,7.99,7.99,7.93,7.97,4291,0
+AMAX.US,D,20241122,000000,7.95,8.005,7.95,8.005,2064,0
+AMAX.US,D,20241125,000000,7.9647,7.99,7.9647,7.9875,3533,0
+AMAX.US,D,20241126,000000,7.9601,8,7.93,7.96,3195,0
+AMAX.US,D,20241127,000000,7.9661,8.01,7.95,7.9791,3824,0
+AMAX.US,D,20241129,000000,7.94,7.94,7.925,7.925,360,0
+AMAX.US,D,20241202,000000,7.89,8,7.89,7.96,14821,0
+AMAX.US,D,20241203,000000,7.9983,7.9983,7.97,7.97,1275,0
+AMAX.US,D,20241204,000000,7.98,8.01,7.98,8.005,1591,0
+AMAX.US,D,20241205,000000,8,8,7.99,7.9901,6910,0
+AMAX.US,D,20241206,000000,8.04,8.04,8.015,8.015,7880,0
+AMAX.US,D,20241209,000000,8.04,8.04,7.9805,7.995,7621,0
+AMAX.US,D,20241210,000000,8,8.04,7.98,7.9901,2533,0
+AMAX.US,D,20241211,000000,8.06,8.09,8.0004,8.0426,32337,0
+AMAX.US,D,20241212,000000,8.03,8.0399,7.97,7.995,4803,0
+AMAX.US,D,20241213,000000,8,8.22,7.9504,7.9633,4290,0
+AMAX.US,D,20241216,000000,8.03,8.03,7.97,8.0076,8988,0
+AMAX.US,D,20241217,000000,8.01,8.03,7.9592,8.02,9825,0
+AMAX.US,D,20241218,000000,7.97,8.03,7.91,7.9561,25197,0
+AMAX.US,D,20241219,000000,7.85,7.85,7.8101,7.82,3319,0
+AMAX.US,D,20241220,000000,7.81,7.97,7.81,7.9,35104,0
+AMAX.US,D,20241223,000000,7.91,7.91,7.845,7.8725,8257,0
+AMAX.US,D,20241224,000000,7.86,7.92,7.85,7.8971,3285,0
+AMAX.US,D,20241226,000000,7.86,7.933,7.86,7.91,13892,0
+AMAX.US,D,20241227,000000,7.8512,7.91,7.85,7.85,4169,0
+AMAX.US,D,20241230,000000,7.79,7.82,7.77,7.82,3217,0
+AMAX.US,D,20241231,000000,7.83,7.83,7.7613,7.775,13026,0
+AMAX.US,D,20250102,000000,7.81,7.82,7.81,7.815,5083,0
+AMAX.US,D,20250103,000000,7.795,7.8498,7.795,7.8118,7289,0
+AMAX.US,D,20250106,000000,7.8793,7.88,7.82,7.82,14091,0
+AMAX.US,D,20250107,000000,7.84,7.88,7.7848,7.7853,8959,0
+AMAX.US,D,20250108,000000,7.81,7.81,7.7615,7.7801,5934,0
+AMAX.US,D,20250110,000000,7.69,7.83,7.6801,7.7641,2486,0
+AMAX.US,D,20250113,000000,7.7135,7.8,7.7135,7.7529,10514,0
+AMAX.US,D,20250114,000000,7.6801,7.82,7.6801,7.8,7138,0
+AMAX.US,D,20250115,000000,7.7001,7.91,7.7001,7.82,6819,0
+AMAX.US,D,20250116,000000,7.94,7.94,7.79,7.79,13360,0
+AMAX.US,D,20250117,000000,7.85,7.98,7.76,7.76,20558,0
+AMAX.US,D,20250121,000000,7.78,8,7.78,7.9338,10488,0
+AMAX.US,D,20250122,000000,7.955,8.0287,7.955,7.9901,5437,0
+AMAX.US,D,20250123,000000,7.85,8.0199,7.85,7.9862,7334,0
+AMAX.US,D,20250124,000000,7.88,8.02,7.84,7.9422,157204,0
+AMAX.US,D,20250127,000000,7.95,7.95,7.89,7.8953,4017,0
+AMAX.US,D,20250128,000000,7.8881,8.01,7.84,7.9248,7736,0
+AMAX.US,D,20250129,000000,8,8,7.83,7.83,6247,0
+AMAX.US,D,20250130,000000,7.85,7.94,7.85,7.8698,3066,0
+AMAX.US,D,20250131,000000,7.86,7.98,7.8299,7.95,20983,0
+AMAX.US,D,20250203,000000,7.8,7.92,7.8,7.885,4150,0
+AMAX.US,D,20250204,000000,7.82,7.96,7.79,7.79,13180,0
+AMAX.US,D,20250205,000000,7.885,7.98,7.82,7.82,1183,0
+AMAX.US,D,20250206,000000,7.98,7.99,7.81,7.9166,56719,0
+AMAX.US,D,20250207,000000,7.9999,7.9999,7.8,7.8,9723,0
+AMAX.US,D,20250210,000000,7.916,7.96,7.8101,7.8877,5034,0
+AMAX.US,D,20250211,000000,7.9373,7.9373,7.85,7.8846,3567,0
+AMAX.US,D,20250212,000000,7.7814,7.85,7.7814,7.845,4911,0
+AMAX.US,D,20250213,000000,7.8439,7.9,7.82,7.8892,4497,0
+AMAX.US,D,20250214,000000,7.950272,7.950272,7.915,7.915,1692,0
+AMAX.US,D,20250218,000000,7.91,7.9897,7.9,7.95,5078,0
+AMAX.US,D,20250219,000000,7.9315,8,7.9,7.955,5829,0
+AMAX.US,D,20250220,000000,7.9002,8.01,7.86,7.9248,6209,0
+AMAX.US,D,20250221,000000,7.92,7.98,7.77,7.8549,3199,0
+AMAX.US,D,20250224,000000,7.91,7.93,7.77,7.85,7052,0
+AMAX.US,D,20250225,000000,7.85,7.87,7.6809,7.7915,20602,0
+AMAX.US,D,20250226,000000,7.825,7.9,7.66,7.7955,5572,0
+AMAX.US,D,20250227,000000,7.77,7.81,7.61,7.6749,2588,0
+AMAX.US,D,20250228,000000,7.6344,7.7,7.6,7.6748,9650,0
+AMAX.US,D,20250303,000000,7.7893,7.7893,7.65,7.6645,22387,0
+AMAX.US,D,20250304,000000,7.53,7.7,7.53,7.6348,2568,0
+AMAX.US,D,20250305,000000,7.51,7.71,7.4914,7.6326,23017,0
+AMAX.US,D,20250306,000000,7.58,7.59,7.46,7.5287,5944,0
+AMAX.US,D,20250307,000000,7.52,7.58,7.5182,7.5465,8176,0
+AMAX.US,D,20250310,000000,7.49,7.49,7.31,7.3751,11517,0
+AMAX.US,D,20250311,000000,7.35,7.48,7.33,7.4295,58018,0
+AMAX.US,D,20250312,000000,7.37,7.46,7.35,7.4202,4639,0
+AMAX.US,D,20250313,000000,7.42,7.49,7.4096,7.4096,2087,0
+AMAX.US,D,20250314,000000,7.4896,7.5,7.4,7.4556,17622,0
+AMAX.US,D,20250317,000000,7.42,7.57,7.42,7.515,2866,0
+AMAX.US,D,20250318,000000,7.44,7.5699,7.44,7.4905,4535,0
+AMAX.US,D,20250319,000000,7.57,7.58,7.44,7.44,2430,0
+AMAX.US,D,20250320,000000,7.516,7.65,7.4717,7.5357,4886,0
+AMAX.US,D,20250321,000000,7.4401,7.6095,7.4401,7.5301,10090,0
+AMAX.US,D,20250324,000000,7.61,7.61,7.47,7.5354,741,0
+AMAX.US,D,20250325,000000,7.64,7.64,7.575,7.5848,1640,0
+AMAX.US,D,20250326,000000,7.575,7.64,7.5,7.555,4268,0
+AMAX.US,D,20250327,000000,7.51,7.55,7.4601,7.5447,9716,0
+AMAX.US,D,20250328,000000,7.5,7.52,7.3993,7.3993,2378,0
+AMAX.US,D,20250331,000000,7.45,7.48,7.3101,7.4047,13343,0
+AMAX.US,D,20250401,000000,7.341,7.4558,7.341,7.4558,6013,0
+AMAX.US,D,20250402,000000,7.3701,7.57,7.3701,7.4952,2563,0
+AMAX.US,D,20250403,000000,7.34,7.46,7.26,7.26,4641,0
+AMAX.US,D,20250404,000000,7.251,7.42,7.17,7.285,11620,0
+AMAX.US,D,20250407,000000,7.4054,7.4054,7.09,7.12,55271,0
+AMAX.US,D,20250408,000000,7.32,7.32,7.082,7.185,7579,0
+AMAX.US,D,20250409,000000,7.06,7.51,7.06,7.399,7238,0
+AMAX.US,D,20250410,000000,7.2,7.35,7.19,7.2899,2541,0
+AMAX.US,D,20250411,000000,7.32,7.4255,7.32,7.4255,12466,0
+AMAX.US,D,20250414,000000,7.4768,7.4768,7.4082,7.44,2848,0
+AMAX.US,D,20250415,000000,7.455,7.4999,7.4201,7.45,2928,0
+AMAX.US,D,20250416,000000,7.42,7.42,7.35,7.3502,1691,0
+AMAX.US,D,20250417,000000,7.3201,7.4199,7.3201,7.3602,791,0
+AMAX.US,D,20250421,000000,7.32,7.32,7.24,7.2733,1062,0
+AMAX.US,D,20250422,000000,7.32,7.36,7.28,7.3484,2970,0
+AMAX.US,D,20250423,000000,7.435,7.46,7.39,7.452,2685,0
+AMAX.US,D,20250424,000000,7.44,7.5287,7.44,7.4996,6650,0
+AMAX.US,D,20250425,000000,7.48,7.55,7.48,7.55,648,0
+AMAX.US,D,20250428,000000,7.5,7.565,7.49,7.565,8691,0
+AMAX.US,D,20250429,000000,7.47,7.59,7.47,7.545,1616,0
+AMAX.US,D,20250430,000000,7.52,7.57,7.42,7.5418,18816,0
+AMAX.US,D,20250501,000000,7.54,7.6384,7.54,7.5897,4405,0
+AMAX.US,D,20250502,000000,7.67,7.6798,7.56,7.615,6644,0
+AMAX.US,D,20250505,000000,7.62,7.68,7.62,7.64,3707,0
+AMAX.US,D,20250506,000000,7.68,7.75,7.6471,7.6603,25926,0
+AMAX.US,D,20250507,000000,7.66,7.69,7.6,7.6573,3598,0
+AMAX.US,D,20250508,000000,7.716825,7.75,7.6212,7.73,6957,0
+AMAX.US,D,20250509,000000,7.75,7.75,7.6935,7.6935,242,0
+AMAX.US,D,20250512,000000,7.77,7.79,7.67,7.74,5367,0
+AMAX.US,D,20250513,000000,7.8,7.8388,7.72,7.759,3459,0
+AMAX.US,D,20250514,000000,7.81,7.86,7.7517,7.8201,17626,0
+AMAX.US,D,20250515,000000,7.77,7.83,7.77,7.8206,2211,0
+AMAX.US,D,20250516,000000,7.74,7.85,7.74,7.8,8141,0
+AMAX.US,D,20250519,000000,7.79,7.87,7.79,7.8452,4335,0
+AMAX.US,D,20250520,000000,7.87,7.93,7.8524,7.93,8827,0
+AMAX.US,D,20250521,000000,7.85,7.95,7.85,7.875,4770,0
+AMAX.US,D,20250522,000000,7.855,7.88,7.84,7.8503,3386,0
+AMAX.US,D,20250527,000000,7.85,7.89,7.8,7.8,4547,0
+AMAX.US,D,20250528,000000,7.87,7.87,7.8,7.8301,1768,0
+AMAX.US,D,20250529,000000,7.81,7.86,7.74,7.82,4804,0
+AMAX.US,D,20250530,000000,7.79,7.79,7.7,7.7436,17481,0
+AMAX.US,D,20250602,000000,7.75,7.8685,7.73,7.8167,4877,0
+AMAX.US,D,20250603,000000,7.802107,7.8693,7.77,7.82,7393,0
+AMAX.US,D,20250604,000000,7.8799,7.89,7.7911,7.8436,23336,0
+AMAX.US,D,20250605,000000,7.84,7.88,7.7954,7.7954,6750,0
+AMAX.US,D,20250606,000000,7.8499,7.9,7.781,7.88,6968,0
+AMAX.US,D,20250609,000000,7.81,7.8915,7.81,7.865,2994,0
+AMAX.US,D,20250610,000000,7.86,7.9125,7.86,7.885,4885,0
+AMAX.US,D,20250611,000000,7.88,7.91,7.858,7.87,2815,0
+AMAX.US,D,20250612,000000,7.9,7.9325,7.9,7.91,9093,0
+AMAX.US,D,20250613,000000,7.89,7.94,7.87,7.94,24444,0
+AMAX.US,D,20250616,000000,7.87,7.9299,7.87,7.895,5726,0
+AMAX.US,D,20250617,000000,7.9,7.92,7.88,7.8898,7135,0
+AMAX.US,D,20250618,000000,7.88,7.88,7.875,7.8754,10211,0
+AMAX.US,D,20250620,000000,7.92,7.93,7.751,7.79,38315,0
+AMAX.US,D,20250623,000000,7.85,7.86,7.8176,7.8466,6790,0
+AMAX.US,D,20250624,000000,7.84,7.89,7.84,7.875,2775,0
+AMAX.US,D,20250625,000000,7.88,7.91,7.86,7.8919,21127,0
+AMAX.US,D,20250626,000000,7.9,7.93,7.8905,7.925,3034,0
+AMAX.US,D,20250627,000000,7.84,7.85,7.795345,7.8204,17108,0
+AMAX.US,D,20250630,000000,7.8365,7.89,7.83,7.865,11793,0
+AMAX.US,D,20250701,000000,7.85,7.87,7.81,7.8143,14162,0
+AMAX.US,D,20250702,000000,7.87,7.88,7.8431,7.875,8174,0
+AMAX.US,D,20250703,000000,7.95,7.9595,7.91,7.9398,7554,0
+AMAX.US,D,20250707,000000,7.92,7.93,7.8932,7.915,3727,0
+AMAX.US,D,20250708,000000,7.91,7.92,7.88,7.9039,9053,0
+AMAX.US,D,20250709,000000,7.9235,7.95,7.86,7.92,4176,0
+AMAX.US,D,20250710,000000,7.96,7.9697,7.9209,7.955,7118,0
+AMAX.US,D,20250711,000000,8,8,7.96,7.9811,3752,0
+AMAX.US,D,20250714,000000,7.99,7.9995,7.9501,7.975,4582,0
+AMAX.US,D,20250715,000000,7.98,7.98,7.9265,7.9336,9390,0
+AMAX.US,D,20250716,000000,7.94,8.02,7.9309,8,18526,0
+AMAX.US,D,20250717,000000,7.95,7.99,7.95,7.9824,6103,0
+AMAX.US,D,20250718,000000,7.9633,7.97,7.945,7.945,10381,0
+AMAX.US,D,20250721,000000,7.8423,8.03,7.8423,7.985,10435,0
+AMAX.US,D,20250722,000000,7.98,8.012,7.97,8.012,8541,0
+AMAX.US,D,20250723,000000,8,8.04,7.9851,7.9851,2366,0
+AMAX.US,D,20250724,000000,8,8.02,7.995,8.006,12359,0
+AMAX.US,D,20250725,000000,7.9419,8.01,7.9419,7.995,9178,0
+AMAX.US,D,20250728,000000,8,8,7.965,7.9753,10978,0
+AMAX.US,D,20250729,000000,7.9798,8.0194,7.9701,7.98,10836,0
+AMAX.US,D,20250730,000000,7.92,7.94,7.8756,7.8756,2849,0
+AMAX.US,D,20250731,000000,7.925,7.9599,7.8847,7.8847,20695,0
+AMAX.US,D,20250801,000000,7.831,7.89,7.81,7.85,3886,0
+AMAX.US,D,20250804,000000,7.895,7.92,7.83,7.8963,36390,0
+AMAX.US,D,20250805,000000,7.9068,7.94,7.9068,7.91,2920,0
+AMAX.US,D,20250806,000000,7.92,7.97,7.9105,7.9554,40978,0
+AMAX.US,D,20250807,000000,7.95,8.04,7.94,7.9663,32848,0
+AMAX.US,D,20250808,000000,7.96,8.02,7.96,7.9916,95503,0
+AMAX.US,D,20250811,000000,8,8.01,7.9694,7.9871,20752,0
+AMAX.US,D,20250812,000000,8.02,8.02,7.97,7.9909,84577,0
+AMAX.US,D,20250813,000000,8.005,8.01,7.9917,7.9942,1192,0
+AMAX.US,D,20250814,000000,7.95,7.9712,7.95,7.9712,3550,0
+AMAX.US,D,20250815,000000,7.9533,7.99,7.9533,7.9702,18971,0
+AMAX.US,D,20250818,000000,7.98,7.98,7.9444,7.955,5818,0
+AMAX.US,D,20250819,000000,7.95,7.95,7.91,7.91,4036,0
+AMAX.US,D,20250820,000000,7.9199,7.95,7.895,7.925,450766,0
+AMAX.US,D,20250821,000000,7.9399,7.95,7.9144,7.935,11299,0
+AMAX.US,D,20250822,000000,7.93,8.03,7.93,8.01,78349,0
+AMAX.US,D,20250825,000000,7.99,7.99,7.965,7.975,53472,0
+AMAX.US,D,20250826,000000,7.97,7.9838,7.97,7.9803,1011,0
+AMAX.US,D,20250827,000000,7.989,8.01,7.95,7.99,41110,0
+AMAX.US,D,20250828,000000,7.93,8.03,7.914,7.97,11627,0
+AMAX.US,D,20250829,000000,7.94,7.98,7.9247,7.935,156529,0
+AMAX.US,D,20250902,000000,8.007,8.007,7.88,7.95,53249,0
+AMAX.US,D,20250903,000000,7.9911,8.02,7.97,7.9704,14344,0
+AMAX.US,D,20250904,000000,7.9202,7.99,7.9202,7.9614,11963,0
+AMAX.US,D,20250905,000000,7.98,8.0494,7.98,8.01,3747,0
+AMAX.US,D,20250908,000000,8.015,8.05,8,8.05,7867,0
+AMAX.US,D,20250909,000000,8.0144,8.08,8.0144,8.0442,6671,0
+AMAX.US,D,20250910,000000,8.11,8.12,8.0304,8.0947,25249,0
+AMAX.US,D,20250911,000000,8.11,8.1399,8.0698,8.1092,48563,0
+AMAX.US,D,20250912,000000,8.1599,8.1599,8.08,8.115,4041,0
+AMAX.US,D,20250915,000000,8.11,8.18,8.0901,8.1525,21439,0
+AMAX.US,D,20250916,000000,8.1498,8.1999,8.1498,8.15,5009,0
+AMAX.US,D,20250917,000000,8.1631,8.23,8.1,8.135,33938,0
+AMAX.US,D,20250918,000000,8.0922,8.18,8.0922,8.1494,4223,0
+AMAX.US,D,20250919,000000,8.2091,8.22,8.12,8.1883,15681,0
+AMAX.US,D,20250922,000000,8.21,8.25,8.1415,8.2183,11814,0
+AMAX.US,D,20250923,000000,8.2003,8.2802,8.2003,8.25,36409,0
+AMAX.US,D,20250924,000000,8.2176,8.2198,8.175,8.18,9946,0
+AMAX.US,D,20250925,000000,8.0904,8.189,8.08,8.14,52998,0
+AMAX.US,D,20250926,000000,8.17,8.21,8.155,8.2,74954,0
+AMAX.US,D,20250929,000000,8.12,8.19,8.09,8.155,41523,0
+AMAX.US,D,20250930,000000,8.19,8.21,8.1218,8.195,24653,0
+AMAX.US,D,20251001,000000,8.2196,8.245,8.198,8.244,21616,0
+AMAX.US,D,20251002,000000,8.25,8.3,8.1524,8.2949,21284,0
+AMAX.US,D,20251003,000000,8.2352,8.3189,8.2352,8.2571,7496,0
+AMAX.US,D,20251006,000000,8.2982,8.3335,8.02,8.295,18692,0
+AMAX.US,D,20251007,000000,8.28,8.3,8.25,8.275,50111,0
+AMAX.US,D,20251008,000000,8.29,8.35,8.25,8.305,61754,0
+AMAX.US,D,20251009,000000,8.33,8.33,8.2144,8.2215,40084,0
+AMAX.US,D,20251010,000000,8.26,8.29,8.21,8.24,20955,0
+AMAX.US,D,20251013,000000,8.295,8.37,8.28,8.35,20620,0
+AMAX.US,D,20251014,000000,8.305,8.38,8.27,8.344,61817,0
+AMAX.US,D,20251015,000000,8.38,8.43,8.33,8.37,47219,0
+AMAX.US,D,20251016,000000,8.4,8.42,8.37,8.4,27587,0
+AMAX.US,D,20251017,000000,8.355,8.4,8.31,8.33,33112,0
+AMAX.US,D,20251020,000000,8.41,8.42,8.3766,8.42,9787,0
+AMAX.US,D,20251021,000000,8.3356,8.3629,8.29,8.2988,21381,0
+AMAX.US,D,20251022,000000,8.28,8.3,8.21,8.3,12000,0
+AMAX.US,D,20251023,000000,8.31,8.3399,8.2401,8.283,13951,0
+AMAX.US,D,20251024,000000,8.32,8.35,8.25,8.3,18060,0
+AMAX.US,D,20251027,000000,8.3,8.3,8.22,8.28,11399,0
+AMAX.US,D,20251028,000000,8.31,8.32,8.22,8.27,8689,0
+AMAX.US,D,20251029,000000,8.2904,8.34,8.1775,8.28,37185,0
+AMAX.US,D,20251030,000000,8.15,8.17,8.1171,8.1327,17207,0
+AMAX.US,D,20251031,000000,8.17,8.18,8.1106,8.1447,19740,0
+AMAX.US,D,20251103,000000,8.129,8.14,8.11,8.125,30839,0
+AMAX.US,D,20251104,000000,8.0401,8.0999,8,8.045,37951,0
+AMAX.US,D,20251105,000000,8.0486,8.13,8.02,8.06,9547,0
+AMAX.US,D,20251106,000000,8.09,8.1492,8.05,8.08,52410,0
+AMAX.US,D,20251107,000000,8.08,8.11,8.0486,8.085,10221,0
+AMAX.US,D,20251110,000000,8.155,8.2,8.14,8.185,52650,0
+AMAX.US,D,20251111,000000,8.17,8.1999,8.13,8.1604,349767,0
+AMAX.US,D,20251112,000000,8.16,8.16,8.13,8.145,5740,0
+AMAX.US,D,20251113,000000,8.14,8.14,8.0601,8.0714,6295,0
+AMAX.US,D,20251114,000000,7.975,8.05,7.9553,8.025,36916,0
+AMAX.US,D,20251117,000000,8.03,8.04,7.9596,7.9651,10221,0
+AMAX.US,D,20251118,000000,7.969,8.0255,7.96,8.0089,331544,0
+AMAX.US,D,20251119,000000,7.991,8.01,7.9401,7.9601,6536,0
+AMAX.US,D,20251120,000000,8.005,8.03,7.8929,7.9011,18943,0
+AMAX.US,D,20251121,000000,7.9095,7.93,7.81,7.9006,7476,0
+AMAX.US,D,20251124,000000,7.97,8.02,7.88,8.0192,25502,0
+AMAX.US,D,20251125,000000,8,8.01,7.9602,8.008,20560,0
+AMAX.US,D,20251126,000000,7.97,8.029,7.95,8.0139,6980,0
+AMAX.US,D,20251128,000000,7.971,8.02,7.97,7.9896,13465,0
+AMAX.US,D,20251201,000000,8.01,8.01,7.96,8.005,28168,0
+AMAX.US,D,20251202,000000,8.04,8.07,8.0025,8.045,24998,0
+AMAX.US,D,20251203,000000,8.0536,8.09,8.05,8.06,4690,0
+AMAX.US,D,20251204,000000,8.049,8.07,8.0301,8.045,14214,0
+AMAX.US,D,20251205,000000,8.06,8.07,7.996,8.0158,10986,0
+AMAX.US,D,20251208,000000,8.03,8.0499,7.97,7.995,480976,0
+AMAX.US,D,20251209,000000,8.02,8.08,8.02,8.0546,6747,0
+AMAX.US,D,20251210,000000,8.01,8.1,7.97,8.0826,7116,0
+AMAX.US,D,20251211,000000,8.03,8.09,8.03,8.08,7220,0
+AMAX.US,D,20251212,000000,8.06,8.06,8.0079,8.028,10374,0
+AMAX.US,D,20251215,000000,8.05,8.05,7.95,7.97,29912,0
+AMAX.US,D,20251216,000000,7.9824,8.011,7.95,7.9955,108980,0
+AMAX.US,D,20251217,000000,7.999,8.01,7.94,7.9649,15187,0
+AMAX.US,D,20251218,000000,8.01,8.04,7.96,7.9642,24416,0
+AMAX.US,D,20251219,000000,8.03,8.0452,8,8.025,19538,0
+AMAX.US,D,20251222,000000,8.0973,8.1099,8.075,8.075,8409,0
+AMAX.US,D,20251223,000000,8.05,8.09,8.05,8.075,1595,0
+AMAX.US,D,20251224,000000,8.09,8.1,8.03,8.075,43128,0
+AMAX.US,D,20251226,000000,8.11,8.12,8.095,8.095,2618,0
+AMAX.US,D,20251229,000000,8.03,8.04,7.97,8.02,23480,0
+AMAX.US,D,20251230,000000,7.91,7.97,7.91,7.939,32546,0
+AMAX.US,D,20251231,000000,7.93,7.96,7.8778,7.9,32911,0
+AMAX.US,D,20260102,000000,7.91,7.94,7.85,7.8809,15457,0
+AMAX.US,D,20260105,000000,7.83,8.025,7.82,8.005,10319,0
+AMAX.US,D,20260106,000000,7.991,8.03,7.99,8.0177,321312,0
+AMAX.US,D,20260107,000000,7.98,8.02,7.98,8.0088,20529,0
+AMAX.US,D,20260108,000000,7.97,8.03,7.97,8.0261,9304,0
+AMAX.US,D,20260109,000000,8.01,8.06,7.9807,8.0424,3603,0
+AMAX.US,D,20260112,000000,8.063,8.12,8,8.09,79174,0
+AMAX.US,D,20260113,000000,8.09,8.1299,8.09,8.12,183551,0
+AMAX.US,D,20260114,000000,8.125,8.16,8.09,8.14,207567,0
+AMAX.US,D,20260115,000000,8.159,8.16,8.12,8.1367,45278,0
+AMAX.US,D,20260116,000000,8.14,8.16,8.1,8.12,18678,0
+AMAX.US,D,20260120,000000,8.1,8.16,8.1,8.14,24429,0
+AMAX.US,D,20260121,000000,8.19,8.24,8.12,8.18,116684,0
+AMAX.US,D,20260122,000000,8.2,8.261,8.2,8.2557,29197,0
+AMAX.US,D,20260123,000000,8.23,8.32,8.22,8.2919,60900,0
+AMAX.US,D,20260126,000000,8.31,8.35,8.2934,8.305,58253,0
+AMAX.US,D,20260127,000000,8.33,8.35,8.29,8.3427,48262,0
+AMAX.US,D,20260128,000000,8.35,8.439,8.35,8.425,22295,0
+AMAX.US,D,20260129,000000,8.3601,8.3613,8.18,8.255,20383,0
+AMAX.US,D,20260130,000000,8.14,8.18,8.01,8.0651,37642,0
+AMAX.US,D,20260202,000000,8.07,8.07,7.9769,8.005,25666,0
+AMAX.US,D,20260203,000000,8.03,8.1,8.0001,8.1,21835,0
+AMAX.US,D,20260204,000000,8.08,8.09,7.98,8.0144,56667,0
+AMAX.US,D,20260205,000000,7.94,7.9799,7.93,7.95,16534,0
+AMAX.US,D,20260206,000000,7.97,8.0602,7.97,8.0602,9745,0
+AMAX.US,D,20260209,000000,8.05,8.1499,8.05,8.135,17604,0
+AMAX.US,D,20260210,000000,8.11,8.13,8.1,8.12,27952,0
+AMAX.US,D,20260211,000000,8.1255,8.14,8.07,8.14,14699,0
+AMAX.US,D,20260212,000000,8.12,8.12,7.99,8,28462,0
+AMAX.US,D,20260213,000000,8.01,8.12,8,8.075,41070,0
+AMAX.US,D,20260217,000000,8.02,8.0582,7.99,8.0288,15838,0
+AMAX.US,D,20260218,000000,8.045,8.11,8.045,8.0486,20217,0

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

@@ -0,0 +1,645 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMZY.US,D,20230726,000000,19.74,20.0294,19.6736,19.93,125461,0
+AMZY.US,D,20230727,000000,20.28,20.46,19.9,19.9318,148187,0
+AMZY.US,D,20230728,000000,20.16,20.55,20.11,20.4622,104406,0
+AMZY.US,D,20230731,000000,20.57,20.6594,20.51,20.6313,75522,0
+AMZY.US,D,20230801,000000,20.64,20.64,20.4,20.4,67476,0
+AMZY.US,D,20230802,000000,20.24,20.24,19.78,19.95,95676,0
+AMZY.US,D,20230803,000000,19.89,20.17,19.73,20.0699,62662,0
+AMZY.US,D,20230804,000000,21.76,22.02,21.67,21.83,185565,0
+AMZY.US,D,20230807,000000,21.93,22.198,21.82,22.1877,61588,0
+AMZY.US,D,20230808,000000,22.01,22.01,21.75,21.97,43044,0
+AMZY.US,D,20230809,000000,22.02,22.02,21.55,21.684,46217,0
+AMZY.US,D,20230810,000000,21.92,22.0988,21.67,21.8287,48174,0
+AMZY.US,D,20230811,000000,21.67,21.9393,21.615,21.774,22540,0
+AMZY.US,D,20230814,000000,21.75,22.0835,21.69,22.0835,49897,0
+AMZY.US,D,20230815,000000,22.08,22.16,21.6803,21.76,47061,0
+AMZY.US,D,20230816,000000,21.66,21.68,21.35,21.35,39071,0
+AMZY.US,D,20230817,000000,21.35,21.47,21.12,21.21,34473,0
+AMZY.US,D,20230818,000000,20.88,21.19,20.86,21.0871,51309,0
+AMZY.US,D,20230821,000000,21.18,21.3799,21.08,21.3489,38250,0
+AMZY.US,D,20230822,000000,21.42,21.43,21.21,21.3,53474,0
+AMZY.US,D,20230823,000000,21.34,21.53,21.19,21.4706,24871,0
+AMZY.US,D,20230824,000000,21.61,21.61,20.9,20.9,73798,0
+AMZY.US,D,20230825,000000,20.98,21.22,20.77,21.15,36572,0
+AMZY.US,D,20230828,000000,21.21,21.21,21,21.18,67274,0
+AMZY.US,D,20230829,000000,21.2,21.43,21.19,21.42,45224,0
+AMZY.US,D,20230830,000000,21.44,21.51,21.31,21.4407,52008,0
+AMZY.US,D,20230831,000000,21.45,21.71,21.45,21.69,66578,0
+AMZY.US,D,20230901,000000,21.75,21.75,21.65,21.7203,57731,0
+AMZY.US,D,20230905,000000,21.75,21.75,21.4,21.5729,82070,0
+AMZY.US,D,20230906,000000,21.5,21.6487,21.2642,21.3444,71304,0
+AMZY.US,D,20230907,000000,21.14,21.77,21.0038,21.7263,91108,0
+AMZY.US,D,20230908,000000,21.15,21.4299,21.1,21.33,56912,0
+AMZY.US,D,20230911,000000,21.4,21.7599,21.4,21.72,119994,0
+AMZY.US,D,20230912,000000,21.71,21.71,21.5701,21.65,71249,0
+AMZY.US,D,20230913,000000,21.64,21.84,21.64,21.84,55235,0
+AMZY.US,D,20230914,000000,21.87,21.88,21.7601,21.8424,49318,0
+AMZY.US,D,20230915,000000,21.8,21.815,21.61,21.7113,70011,0
+AMZY.US,D,20230918,000000,21.75,21.85,21.57,21.71,68676,0
+AMZY.US,D,20230919,000000,21.58,21.58,21.041,21.32,109326,0
+AMZY.US,D,20230920,000000,21.42,21.62,20.9801,20.9846,74023,0
+AMZY.US,D,20230921,000000,20.52,20.53,20.1,20.1169,108323,0
+AMZY.US,D,20230922,000000,20.31,20.4399,20,20.03,48303,0
+AMZY.US,D,20230925,000000,20.1,20.43,20.0466,20.365,49218,0
+AMZY.US,D,20230926,000000,20.26,20.26,19.57,19.6565,75213,0
+AMZY.US,D,20230927,000000,19.64,19.8505,19.36,19.65,47752,0
+AMZY.US,D,20230928,000000,19.39,19.76,19.23,19.67,44255,0
+AMZY.US,D,20230929,000000,19.98,20.1148,19.7422,19.8171,47575,0
+AMZY.US,D,20231002,000000,19.86,20.2899,19.8401,20.19,76761,0
+AMZY.US,D,20231003,000000,20.05,20.06,19.51,19.53,52808,0
+AMZY.US,D,20231004,000000,19.8,19.9447,19.74,19.94,42438,0
+AMZY.US,D,20231005,000000,20.11,20.11,19.51,19.74,150342,0
+AMZY.US,D,20231006,000000,18.89,19.53,18.8701,19.4702,79798,0
+AMZY.US,D,20231009,000000,19.19,19.52,19.0336,19.49,48282,0
+AMZY.US,D,20231010,000000,19.58,19.71,19.5,19.6269,57508,0
+AMZY.US,D,20231011,000000,19.73,19.82,19.6593,19.82,57790,0
+AMZY.US,D,20231012,000000,19.85,19.93,19.77,19.88,93523,0
+AMZY.US,D,20231013,000000,19.9,19.9,19.75,19.87,46045,0
+AMZY.US,D,20231016,000000,20,20.2599,19.92,20.17,68489,0
+AMZY.US,D,20231017,000000,20.12,20.23,19.78,20.14,60861,0
+AMZY.US,D,20231018,000000,19.94,20.0009,19.6,19.68,63294,0
+AMZY.US,D,20231019,000000,19.93,20.14,19.57,19.71,100303,0
+AMZY.US,D,20231020,000000,19.7,19.7,19.2702,19.32,100481,0
+AMZY.US,D,20231023,000000,19.2,19.69,19.155,19.52,94477,0
+AMZY.US,D,20231024,000000,19.68,19.82,19.5,19.77,80555,0
+AMZY.US,D,20231025,000000,19.52,19.52,18.71,18.77,105885,0
+AMZY.US,D,20231026,000000,18.66,18.74,18.3,18.55,87572,0
+AMZY.US,D,20231027,000000,19.59,20.0662,19.49,19.86,104101,0
+AMZY.US,D,20231030,000000,20.09,20.43,20.08,20.43,101312,0
+AMZY.US,D,20231031,000000,20.44,20.48,20.34,20.46,80157,0
+AMZY.US,D,20231101,000000,20.58,20.74,20.55,20.74,132282,0
+AMZY.US,D,20231102,000000,20.75,20.78,20.7001,20.7793,70915,0
+AMZY.US,D,20231103,000000,20.78,20.8,20.75,20.77,95203,0
+AMZY.US,D,20231106,000000,20.75,20.91,20.67,20.87,82876,0
+AMZY.US,D,20231107,000000,20.94,21.11,20.93,21.05,102276,0
+AMZY.US,D,20231108,000000,20.56,20.56,20.45,20.5,66046,0
+AMZY.US,D,20231109,000000,20.55,20.59,20.41,20.49,70869,0
+AMZY.US,D,20231110,000000,20.42,20.64,20.42,20.6,76976,0
+AMZY.US,D,20231113,000000,20.54,20.63,20.4101,20.61,58676,0
+AMZY.US,D,20231114,000000,20.71,20.8099,20.71,20.74,50092,0
+AMZY.US,D,20231115,000000,20.84,20.84,20.66,20.71,33388,0
+AMZY.US,D,20231116,000000,20.58,20.76,20.4238,20.712,78732,0
+AMZY.US,D,20231117,000000,20.78,20.85,20.7,20.85,79851,0
+AMZY.US,D,20231120,000000,20.89,20.97,20.86,20.97,34867,0
+AMZY.US,D,20231121,000000,20.88,20.94,20.78,20.93,45243,0
+AMZY.US,D,20231122,000000,20.95,20.99,20.9237,20.94,43626,0
+AMZY.US,D,20231124,000000,20.96,20.99,20.81,20.99,24464,0
+AMZY.US,D,20231127,000000,21.01,21.24,21.01,21.13,72252,0
+AMZY.US,D,20231128,000000,21.06,21.14,20.86,21.1,50608,0
+AMZY.US,D,20231129,000000,21.2,21.25,20.9401,21,51020,0
+AMZY.US,D,20231130,000000,20.79,21.07,20.71,20.93,48464,0
+AMZY.US,D,20231201,000000,20.94,21.09,20.9,21.09,45187,0
+AMZY.US,D,20231204,000000,20.93,20.93,20.61,20.88,69895,0
+AMZY.US,D,20231205,000000,20.71,21.1766,20.65,21.11,76137,0
+AMZY.US,D,20231206,000000,21.18,21.18,20.81,20.81,83728,0
+AMZY.US,D,20231207,000000,20.5,20.7482,20.485,20.69,43737,0
+AMZY.US,D,20231208,000000,20.54,20.8375,20.5112,20.82,36463,0
+AMZY.US,D,20231211,000000,20.62,20.66,20.38,20.6094,65992,0
+AMZY.US,D,20231212,000000,20.54,20.8,20.54,20.77,36768,0
+AMZY.US,D,20231213,000000,20.81,20.9596,20.7108,20.95,45378,0
+AMZY.US,D,20231214,000000,21.04,21.05,20.68,20.92,92828,0
+AMZY.US,D,20231215,000000,20.95,21.19,20.95,21.17,83703,0
+AMZY.US,D,20231218,000000,21.2,21.4,21.2,21.4,49499,0
+AMZY.US,D,20231219,000000,21.37,21.42,21.3508,21.42,32609,0
+AMZY.US,D,20231220,000000,21.43,21.45,21.34,21.41,36984,0
+AMZY.US,D,20231221,000000,21.44,21.4499,21.3838,21.41,36009,0
+AMZY.US,D,20231222,000000,21.47,21.47,21.42,21.44,25277,0
+AMZY.US,D,20231226,000000,21.4,21.4583,21.4,21.41,57597,0
+AMZY.US,D,20231227,000000,21.49,21.5862,21.44,21.49,43174,0
+AMZY.US,D,20231228,000000,21.52,21.56,21.4,21.472,37293,0
+AMZY.US,D,20231229,000000,21.49,21.55,21.25,21.39,32314,0
+AMZY.US,D,20240102,000000,21.33,21.33,20.9013,21.15,78308,0
+AMZY.US,D,20240103,000000,21.01,21.2099,20.91,20.91,49763,0
+AMZY.US,D,20240104,000000,20.53,20.7499,20.2548,20.35,133442,0
+AMZY.US,D,20240105,000000,20.03,20.273,20.018,20.06,77153,0
+AMZY.US,D,20240108,000000,20.25,20.5599,20.222,20.51,45212,0
+AMZY.US,D,20240109,000000,20.46,20.74,20.46,20.68,59319,0
+AMZY.US,D,20240110,000000,20.73,20.85,20.73,20.8,50345,0
+AMZY.US,D,20240111,000000,20.83,20.8769,20.79,20.85,63944,0
+AMZY.US,D,20240112,000000,20.88,20.88,20.84,20.84,34878,0
+AMZY.US,D,20240116,000000,20.76,20.83,20.5501,20.71,48869,0
+AMZY.US,D,20240117,000000,20.49,20.52,20.26,20.47,42521,0
+AMZY.US,D,20240118,000000,20.67,20.74,20.5102,20.71,52479,0
+AMZY.US,D,20240119,000000,20.82,21.0296,20.65,21.01,43885,0
+AMZY.US,D,20240122,000000,21.14,21.14,20.7912,20.92,69896,0
+AMZY.US,D,20240123,000000,20.98,21.1,20.83,21.06,26167,0
+AMZY.US,D,20240124,000000,21.2,21.32,21.17,21.22,36340,0
+AMZY.US,D,20240125,000000,21.22,21.36,21.06,21.33,41507,0
+AMZY.US,D,20240126,000000,21.36,21.51,21.36,21.51,59392,0
+AMZY.US,D,20240129,000000,21.51,21.74,21.445,21.74,78177,0
+AMZY.US,D,20240130,000000,21.8,21.8,21.36,21.39,33407,0
+AMZY.US,D,20240131,000000,21.22,21.4,21.016,21.0592,41216,0
+AMZY.US,D,20240201,000000,21.12,21.49,21.12,21.4664,28355,0
+AMZY.US,D,20240202,000000,22.71,23.135,22.68,23.06,116492,0
+AMZY.US,D,20240205,000000,22.92,22.9499,22.6043,22.94,47927,0
+AMZY.US,D,20240206,000000,22.85,22.98,22.6109,22.84,77418,0
+AMZY.US,D,20240207,000000,22.18,22.37,22.1652,22.34,50888,0
+AMZY.US,D,20240208,000000,22.16,22.3967,22.16,22.27,49187,0
+AMZY.US,D,20240209,000000,22.34,22.79,22.3101,22.75,56775,0
+AMZY.US,D,20240212,000000,22.83,22.83,22.5101,22.6,86975,0
+AMZY.US,D,20240213,000000,22.18,22.4478,21.87,22.21,57205,0
+AMZY.US,D,20240214,000000,22.22,22.52,22.16,22.5,46541,0
+AMZY.US,D,20240215,000000,22.46,22.46,22.11,22.37,29372,0
+AMZY.US,D,20240216,000000,22.24,22.42,22.0325,22.34,42542,0
+AMZY.US,D,20240220,000000,22.18,22.23,21.94,22.12,75711,0
+AMZY.US,D,20240221,000000,22.3999,22.3999,22.12,22.24,33484,0
+AMZY.US,D,20240222,000000,22.7,22.95,22.68,22.95,73669,0
+AMZY.US,D,20240223,000000,22.95,23.07,22.91,23.07,31821,0
+AMZY.US,D,20240226,000000,23.15,23.15,23.0084,23.07,58272,0
+AMZY.US,D,20240227,000000,23.05,23.07,22.9,23.01,75916,0
+AMZY.US,D,20240228,000000,22.92,23.0791,22.9,23,46014,0
+AMZY.US,D,20240229,000000,23,23.3499,23,23.3378,32070,0
+AMZY.US,D,20240301,000000,23.41,23.46,23.2988,23.44,60357,0
+AMZY.US,D,20240304,000000,23.43,23.62,23.395,23.42,90252,0
+AMZY.US,D,20240305,000000,23.37,23.37,22.9001,22.995,88915,0
+AMZY.US,D,20240306,000000,22.58,22.62,22.25,22.25,75743,0
+AMZY.US,D,20240307,000000,22.4,22.7999,22.3399,22.69,26906,0
+AMZY.US,D,20240308,000000,22.72,22.95,22.41,22.5,64121,0
+AMZY.US,D,20240311,000000,22.5,22.5,22.1013,22.16,68266,0
+AMZY.US,D,20240312,000000,22.35,22.6991,22.2192,22.63,39343,0
+AMZY.US,D,20240313,000000,22.67,22.85,22.6509,22.71,35703,0
+AMZY.US,D,20240314,000000,22.88,22.97,22.765,22.96,63448,0
+AMZY.US,D,20240315,000000,22.84,22.8695,22.5,22.58,71056,0
+AMZY.US,D,20240318,000000,22.84,22.8663,22.55,22.62,57604,0
+AMZY.US,D,20240319,000000,22.53,22.79,22.53,22.79,115230,0
+AMZY.US,D,20240320,000000,22.83,23.07,22.64,23.03,45366,0
+AMZY.US,D,20240321,000000,23.2,23.2299,23.1,23.1012,51579,0
+AMZY.US,D,20240322,000000,23.08,23.24,22.9205,23.22,40615,0
+AMZY.US,D,20240325,000000,23.16,23.35,23.12,23.32,55808,0
+AMZY.US,D,20240326,000000,23.36,23.37,23.2,23.2,47472,0
+AMZY.US,D,20240327,000000,23.38,23.38,23.15,23.38,31832,0
+AMZY.US,D,20240328,000000,23.37,23.5499,23.37,23.5,50205,0
+AMZY.US,D,20240401,000000,23.56,23.7,23.47,23.52,68872,0
+AMZY.US,D,20240402,000000,23.42,23.6,23.352,23.6,52505,0
+AMZY.US,D,20240403,000000,23.62,23.7887,23.54,23.7797,133476,0
+AMZY.US,D,20240404,000000,23.19,23.21,22.81,22.81,127995,0
+AMZY.US,D,20240405,000000,23.04,23.26,23.02,23.1221,122107,0
+AMZY.US,D,20240408,000000,23.41,23.41,23.18,23.26,124120,0
+AMZY.US,D,20240409,000000,23.43,23.43,23.15,23.23,52960,0
+AMZY.US,D,20240410,000000,23,23.3499,22.97,23.3437,64154,0
+AMZY.US,D,20240411,000000,23.46,23.73,23.32,23.65,78521,0
+AMZY.US,D,20240412,000000,23.59,23.62,23.2501,23.375,73699,0
+AMZY.US,D,20240415,000000,23.49,23.6528,23.1107,23.15,84750,0
+AMZY.US,D,20240416,000000,23.15,23.3077,23.03,23.1879,63970,0
+AMZY.US,D,20240417,000000,23.23,23.29,22.75,22.9331,84199,0
+AMZY.US,D,20240418,000000,22.9,23.06,22.61,22.66,46123,0
+AMZY.US,D,20240419,000000,22.69,22.69,21.99,22.08,178418,0
+AMZY.US,D,20240422,000000,22.39,22.6076,22.185,22.43,118633,0
+AMZY.US,D,20240423,000000,22.61,22.7799,22.37,22.69,57152,0
+AMZY.US,D,20240424,000000,22.83,22.83,22.3717,22.43,53126,0
+AMZY.US,D,20240425,000000,21.64,22.1164,21.1707,22.06,133758,0
+AMZY.US,D,20240426,000000,22.57,22.8969,22.36,22.8,70237,0
+AMZY.US,D,20240429,000000,23.02,23.04,22.65,22.8,91113,0
+AMZY.US,D,20240430,000000,22.81,22.86,22.25,22.285,163264,0
+AMZY.US,D,20240501,000000,22.97,23.6942,22.74,23,180417,0
+AMZY.US,D,20240502,000000,23.26,23.75,23.1415,23.74,141042,0
+AMZY.US,D,20240503,000000,23.98,24.1,23.8124,23.96,163489,0
+AMZY.US,D,20240506,000000,22.98,23.1,22.823,23.06,144590,0
+AMZY.US,D,20240507,000000,23.15,23.208,23.0601,23.1413,217316,0
+AMZY.US,D,20240508,000000,23.01,23.16,23,23.12,167833,0
+AMZY.US,D,20240509,000000,23.22,23.3,23.1,23.24,140649,0
+AMZY.US,D,20240510,000000,23.31,23.31,23.1301,23.24,99672,0
+AMZY.US,D,20240513,000000,23.21,23.24,23.08,23.15,132609,0
+AMZY.US,D,20240514,000000,23,23.2799,22.9301,23.24,128753,0
+AMZY.US,D,20240515,000000,23.17,23.2299,22.86,23.1699,141083,0
+AMZY.US,D,20240516,000000,23.18,23.28,22.95,22.95,208668,0
+AMZY.US,D,20240517,000000,23.04,23.18,22.9701,23.07,218115,0
+AMZY.US,D,20240520,000000,23.11,23.28,22.9858,23.02,188037,0
+AMZY.US,D,20240521,000000,22.9,23.01,22.7,23.01,199605,0
+AMZY.US,D,20240522,000000,23.09,23.1899,22.84,23.01,118738,0
+AMZY.US,D,20240523,000000,23.09,23.15,22.62,22.7179,216767,0
+AMZY.US,D,20240524,000000,22.85,22.926,22.71,22.72,117489,0
+AMZY.US,D,20240528,000000,22.72,22.96,22.6654,22.96,227157,0
+AMZY.US,D,20240529,000000,22.91,23.105,22.895,22.96,170430,0
+AMZY.US,D,20240530,000000,22.93,22.93,22.55,22.66,233402,0
+AMZY.US,D,20240531,000000,22.55,22.6,21.95,22.29,458885,0
+AMZY.US,D,20240603,000000,22.42,22.48,22.22,22.48,224637,0
+AMZY.US,D,20240604,000000,22.48,22.6299,22.33,22.6,177186,0
+AMZY.US,D,20240605,000000,22.68,22.77,22.5621,22.76,317055,0
+AMZY.US,D,20240606,000000,21.86,21.91,21.82,21.86,287868,0
+AMZY.US,D,20240607,000000,21.94,21.94,21.75,21.75,378293,0
+AMZY.US,D,20240610,000000,21.79,22.073,21.75,22.03,327743,0
+AMZY.US,D,20240611,000000,22.08,22.087,21.82,22.08,151717,0
+AMZY.US,D,20240612,000000,22.2,22.21,21.9119,22.04,216063,0
+AMZY.US,D,20240613,000000,22.08,22.1659,21.66,21.77,193346,0
+AMZY.US,D,20240614,000000,21.72,21.75,21.6,21.75,141719,0
+AMZY.US,D,20240617,000000,21.69,21.88,21.54,21.82,294545,0
+AMZY.US,D,20240618,000000,21.81,21.835,21.57,21.74,221480,0
+AMZY.US,D,20240620,000000,21.75,22.05,21.74,22.04,197732,0
+AMZY.US,D,20240621,000000,22.17,22.2,22.07,22.2,264994,0
+AMZY.US,D,20240624,000000,22.34,22.42,22.05,22.12,540503,0
+AMZY.US,D,20240625,000000,22.2,22.3332,22.1,22.18,161991,0
+AMZY.US,D,20240626,000000,22.23,22.53,22.16,22.51,256948,0
+AMZY.US,D,20240627,000000,22.59,22.63,22.51,22.57,361023,0
+AMZY.US,D,20240628,000000,22.6,22.6694,21.9681,22.08,518910,0
+AMZY.US,D,20240701,000000,22.15,22.61,22,22.52,340085,0
+AMZY.US,D,20240702,000000,22.55,22.85,22.39,22.84,423514,0
+AMZY.US,D,20240703,000000,22.84,22.84,22.4801,22.58,362856,0
+AMZY.US,D,20240705,000000,21.99,22.17,21.9,22.12,431255,0
+AMZY.US,D,20240708,000000,22.09,22.167,21.91,22.04,353107,0
+AMZY.US,D,20240709,000000,22.07,22.16,22.0544,22.09,284283,0
+AMZY.US,D,20240710,000000,22.11,22.1722,21.9001,22.12,232943,0
+AMZY.US,D,20240711,000000,22.21,22.21,21.43,21.69,370839,0
+AMZY.US,D,20240712,000000,21.7,21.7978,21.53,21.64,273957,0
+AMZY.US,D,20240715,000000,21.68,21.783,21.29,21.48,318720,0
+AMZY.US,D,20240716,000000,21.66,21.7874,21.45,21.52,150842,0
+AMZY.US,D,20240717,000000,21.38,21.38,20.81,21.01,278950,0
+AMZY.US,D,20240718,000000,21.1,21.14,20.36,20.61,239287,0
+AMZY.US,D,20240719,000000,20.4,20.7,20.25,20.51,260126,0
+AMZY.US,D,20240722,000000,20.71,20.75,20.5,20.54,162386,0
+AMZY.US,D,20240723,000000,20.71,21.22,20.62,20.93,297841,0
+AMZY.US,D,20240724,000000,20.75,20.8354,20.3101,20.36,208028,0
+AMZY.US,D,20240725,000000,20.51,20.65,19.9101,20.25,269465,0
+AMZY.US,D,20240726,000000,20.41,20.59,20.33,20.54,122392,0
+AMZY.US,D,20240729,000000,20.6,20.73,20.5601,20.63,202674,0
+AMZY.US,D,20240730,000000,20.78,20.82,20.2716,20.45,300453,0
+AMZY.US,D,20240731,000000,20.73,21.005,20.725,20.98,205101,0
+AMZY.US,D,20240801,000000,21.18,21.24,20.5425,20.74,386687,0
+AMZY.US,D,20240802,000000,19.14,19.26,18.3201,19.15,871555,0
+AMZY.US,D,20240805,000000,17.71,18.7347,17.582,18.49,416681,0
+AMZY.US,D,20240806,000000,18.6,18.998,18.3342,18.68,398595,0
+AMZY.US,D,20240807,000000,18.64,18.7751,18.1607,18.28,199431,0
+AMZY.US,D,20240808,000000,18.5,18.72,18.3,18.69,232821,0
+AMZY.US,D,20240809,000000,18.7,18.9142,18.7,18.75,148976,0
+AMZY.US,D,20240812,000000,18.85,18.9499,18.7201,18.78,172823,0
+AMZY.US,D,20240813,000000,18.86,19.15,18.84,19.08,215229,0
+AMZY.US,D,20240814,000000,19.17,19.2,19.05,19.15,84663,0
+AMZY.US,D,20240815,000000,19.31,19.38,19.3,19.38,166887,0
+AMZY.US,D,20240816,000000,19.4,19.41,19.29,19.33,149307,0
+AMZY.US,D,20240819,000000,19.31,19.45,19.23,19.45,279973,0
+AMZY.US,D,20240820,000000,19.4,19.5249,19.385,19.52,122094,0
+AMZY.US,D,20240821,000000,19.61,19.7867,19.5301,19.68,103839,0
+AMZY.US,D,20240822,000000,19.79,19.79,19.24,19.31,188897,0
+AMZY.US,D,20240823,000000,19.43,19.5599,19.22,19.38,180132,0
+AMZY.US,D,20240826,000000,19.41,19.44,19.15,19.3,168153,0
+AMZY.US,D,20240827,000000,19.29,19.29,18.96,19.02,136483,0
+AMZY.US,D,20240828,000000,19.1,19.1,18.6593,18.81,164977,0
+AMZY.US,D,20240829,000000,19.02,19.1999,18.875,19.02,89008,0
+AMZY.US,D,20240830,000000,19.07,19.58,19.04,19.58,74189,0
+AMZY.US,D,20240903,000000,19.5,19.55,19.29,19.39,114206,0
+AMZY.US,D,20240904,000000,19.36,19.4,19.08,19.17,135333,0
+AMZY.US,D,20240905,000000,19.31,19.63,19.31,19.49,180047,0
+AMZY.US,D,20240906,000000,18.9,18.9196,18.31,18.31,173378,0
+AMZY.US,D,20240909,000000,18.63,18.7699,18.54,18.71,211890,0
+AMZY.US,D,20240910,000000,18.84,19.02,18.84,19.02,138047,0
+AMZY.US,D,20240911,000000,19.09,19.15,18.7701,19.12,132325,0
+AMZY.US,D,20240912,000000,19.16,19.4189,19.14,19.41,252451,0
+AMZY.US,D,20240913,000000,19.36,19.5299,19.335,19.37,83209,0
+AMZY.US,D,20240916,000000,19.39,19.39,19.15,19.25,111280,0
+AMZY.US,D,20240917,000000,19.4,19.6299,19.38,19.4216,106818,0
+AMZY.US,D,20240918,000000,19.43,19.55,19.3052,19.45,72231,0
+AMZY.US,D,20240919,000000,19.68,19.7,19.57,19.645,146792,0
+AMZY.US,D,20240920,000000,19.65,19.7799,19.4501,19.7799,515607,0
+AMZY.US,D,20240923,000000,19.8,19.99,19.75,19.92,200975,0
+AMZY.US,D,20240924,000000,19.96,20.03,19.7042,19.99,134559,0
+AMZY.US,D,20240925,000000,19.99,19.99,19.86,19.87,85809,0
+AMZY.US,D,20240926,000000,20,20,19.69,19.8,123891,0
+AMZY.US,D,20240927,000000,19.9,19.9,19.5201,19.59,134984,0
+AMZY.US,D,20240930,000000,19.53,19.62,19.28,19.39,151372,0
+AMZY.US,D,20241001,000000,19.35,19.3987,19.1699,19.31,198604,0
+AMZY.US,D,20241002,000000,19.29,19.43,19.2138,19.29,78074,0
+AMZY.US,D,20241003,000000,19.22,19.22,18.9301,19.04,141879,0
+AMZY.US,D,20241004,000000,19.4,19.48,19.1521,19.43,101171,0
+AMZY.US,D,20241007,000000,19.2,19.2,18.85,18.91,297748,0
+AMZY.US,D,20241008,000000,19,19.12,18.9293,19.11,112669,0
+AMZY.US,D,20241009,000000,19.15,19.33,19.0401,19.31,123468,0
+AMZY.US,D,20241010,000000,19.4,19.48,19.35,19.43,215790,0
+AMZY.US,D,20241011,000000,19.5,19.61,19.4,19.55,217970,0
+AMZY.US,D,20241014,000000,19.6,19.61,19.48,19.48,293287,0
+AMZY.US,D,20241015,000000,19.51,19.565,19.3338,19.52,91175,0
+AMZY.US,D,20241016,000000,19.54,19.54,19.4275,19.49,198415,0
+AMZY.US,D,20241017,000000,19.55,19.63,19.464,19.55,194227,0
+AMZY.US,D,20241018,000000,19.61,19.78,19.55,19.69,199092,0
+AMZY.US,D,20241021,000000,19.8,19.8,19.44,19.68,301200,0
+AMZY.US,D,20241022,000000,19.68,19.85,19.51,19.75,183252,0
+AMZY.US,D,20241023,000000,19.7,19.7,19.1723,19.31,316814,0
+AMZY.US,D,20241024,000000,18.61,18.71,18.45,18.68,281958,0
+AMZY.US,D,20241025,000000,18.77,18.9699,18.7597,18.77,242266,0
+AMZY.US,D,20241028,000000,18.93,18.9478,18.79,18.83,265451,0
+AMZY.US,D,20241029,000000,18.87,19.01,18.76,19,173372,0
+AMZY.US,D,20241030,000000,19.2,19.29,19.09,19.16,202688,0
+AMZY.US,D,20241031,000000,19.11,19.11,18.5615,18.66,196958,0
+AMZY.US,D,20241101,000000,19.5,19.9,19.5,19.75,1834916,0
+AMZY.US,D,20241104,000000,19.58,19.7195,19.4503,19.58,159244,0
+AMZY.US,D,20241105,000000,19.58,19.97,19.58,19.95,134543,0
+AMZY.US,D,20241106,000000,20,20.495,19.97,20.46,387174,0
+AMZY.US,D,20241107,000000,20.5,20.6492,20.4816,20.62,177263,0
+AMZY.US,D,20241108,000000,20.59,20.59,20.38,20.46,141235,0
+AMZY.US,D,20241111,000000,20.43,20.5361,20.2292,20.32,279348,0
+AMZY.US,D,20241112,000000,20.5,20.58,20.275,20.55,169346,0
+AMZY.US,D,20241113,000000,20.61,21.0092,20.61,20.97,204679,0
+AMZY.US,D,20241114,000000,20.99,21.0798,20.76,20.82,147289,0
+AMZY.US,D,20241115,000000,20.37,20.48,19.72,19.98,474252,0
+AMZY.US,D,20241118,000000,20.06,20.12,19.87,19.91,515944,0
+AMZY.US,D,20241119,000000,19.76,20.21,19.731,20.19,406701,0
+AMZY.US,D,20241120,000000,20.07,20.08,19.7701,20.08,643715,0
+AMZY.US,D,20241121,000000,18.93,18.99,18.26,18.5,813371,0
+AMZY.US,D,20241122,000000,18.52,18.57,18.3836,18.45,425075,0
+AMZY.US,D,20241125,000000,18.65,18.79,18.6,18.79,433904,0
+AMZY.US,D,20241126,000000,18.839,19.07,18.8,19.07,382697,0
+AMZY.US,D,20241127,000000,19.09,19.09,18.89,18.97,244235,0
+AMZY.US,D,20241129,000000,19.01,19.14,18.8658,19.14,165588,0
+AMZY.US,D,20241202,000000,19.28,19.4416,19.23,19.34,287382,0
+AMZY.US,D,20241203,000000,19.34,19.538,19.28,19.53,330848,0
+AMZY.US,D,20241204,000000,19.65,19.82,19.63,19.73,333147,0
+AMZY.US,D,20241205,000000,19.72,19.97,19.64,19.9,310997,0
+AMZY.US,D,20241206,000000,19.9101,20.25,19.91,20.25,338645,0
+AMZY.US,D,20241209,000000,20.3,20.4,20.2,20.25,314725,0
+AMZY.US,D,20241210,000000,20.265,20.3658,20.15,20.22,215953,0
+AMZY.US,D,20241211,000000,20.3286,20.4421,20.28,20.39,320354,0
+AMZY.US,D,20241212,000000,20.35,20.45,20.22,20.34,334012,0
+AMZY.US,D,20241213,000000,20.328,20.39,20.0836,20.23,278415,0
+AMZY.US,D,20241216,000000,20.43,20.62,20.2655,20.62,495651,0
+AMZY.US,D,20241217,000000,20.6,20.6,20.2546,20.53,470601,0
+AMZY.US,D,20241218,000000,20.46,20.54,19.6196,19.69,814026,0
+AMZY.US,D,20241219,000000,19.1025,19.22,19.01,19.06,370789,0
+AMZY.US,D,20241220,000000,18.8,19.27,18.7,19.19,391774,0
+AMZY.US,D,20241223,000000,19.23,19.315,19.12,19.25,725810,0
+AMZY.US,D,20241224,000000,19.3983,19.54,19.32,19.54,162089,0
+AMZY.US,D,20241226,000000,19.455,19.4991,19.39,19.45,230476,0
+AMZY.US,D,20241227,000000,19.35,19.4,18.91,19.12,395908,0
+AMZY.US,D,20241230,000000,18.91,19.0465,18.74,18.97,296434,0
+AMZY.US,D,20241231,000000,19.067,19.09,18.81,18.81,240427,0
+AMZY.US,D,20250102,000000,19.04,19.188,18.7546,18.94,271909,0
+AMZY.US,D,20250103,000000,19.13,19.2559,19.05,19.23,207704,0
+AMZY.US,D,20250106,000000,19.4,19.52,19.27,19.46,357234,0
+AMZY.US,D,20250107,000000,19.488,19.49,18.97,19.02,388738,0
+AMZY.US,D,20250108,000000,19.06,19.08,18.88,19.04,328981,0
+AMZY.US,D,20250110,000000,18.95,18.95,18.61,18.78,381556,0
+AMZY.US,D,20250113,000000,18.78,18.84,18.63,18.8,469079,0
+AMZY.US,D,20250114,000000,18.97,19.02,18.605,18.73,368899,0
+AMZY.US,D,20250115,000000,19.12,19.2,19,19.2,366152,0
+AMZY.US,D,20250116,000000,18.9,18.9,18.59,18.64,262831,0
+AMZY.US,D,20250117,000000,18.85,18.94,18.7839,18.89,433700,0
+AMZY.US,D,20250121,000000,19.035,19.2459,18.96,19.14,949300,0
+AMZY.US,D,20250122,000000,19.25,19.47,19.22,19.43,380835,0
+AMZY.US,D,20250123,000000,19.41,19.51,19.2212,19.51,180321,0
+AMZY.US,D,20250124,000000,19.46,19.5663,19.34,19.45,283371,0
+AMZY.US,D,20250127,000000,18.86,19.5,18.85,19.48,357515,0
+AMZY.US,D,20250128,000000,19.47,19.885,19.4,19.71,438223,0
+AMZY.US,D,20250129,000000,19.75,19.7795,19.59,19.65,120009,0
+AMZY.US,D,20250130,000000,19.6101,19.7342,19.36,19.57,148660,0
+AMZY.US,D,20250131,000000,19.75,19.9283,19.73,19.81,234590,0
+AMZY.US,D,20250203,000000,19.47,19.8605,19.465,19.79,247405,0
+AMZY.US,D,20250204,000000,19.83,20.08,19.82,20.08,278219,0
+AMZY.US,D,20250205,000000,19.8,19.9,19.63,19.71,250670,0
+AMZY.US,D,20250206,000000,19.8539,19.91,19.6501,19.91,443743,0
+AMZY.US,D,20250207,000000,19.56,19.768,19.22,19.3,695056,0
+AMZY.US,D,20250210,000000,19.45,19.665,19.37,19.64,264730,0
+AMZY.US,D,20250211,000000,19.55,19.64,19.45,19.61,238657,0
+AMZY.US,D,20250212,000000,19.52,19.58,19.32,19.4,314597,0
+AMZY.US,D,20250213,000000,18.86,18.96,18.73,18.96,380047,0
+AMZY.US,D,20250214,000000,18.89,18.92,18.7601,18.87,438029,0
+AMZY.US,D,20250218,000000,18.86,18.88,18.5173,18.76,409967,0
+AMZY.US,D,20250219,000000,18.68,18.77,18.53,18.77,196679,0
+AMZY.US,D,20250220,000000,18.6,18.66,18.38,18.48,279540,0
+AMZY.US,D,20250221,000000,18.45,18.4595,17.86,17.96,465528,0
+AMZY.US,D,20250224,000000,18.0297,18.0492,17.68,17.69,267516,0
+AMZY.US,D,20250225,000000,17.5907,17.7299,17.05,17.67,394010,0
+AMZY.US,D,20250226,000000,17.7813,18.04,17.75,17.85,153040,0
+AMZY.US,D,20250227,000000,18.02,18.1499,17.4302,17.49,172774,0
+AMZY.US,D,20250228,000000,17.444,17.74,17.3304,17.69,165392,0
+AMZY.US,D,20250303,000000,17.885,17.885,17.0205,17.18,218351,0
+AMZY.US,D,20250304,000000,16.7767,17.2699,16.61,17.14,309116,0
+AMZY.US,D,20250305,000000,17.14,17.4799,17.06,17.43,112459,0
+AMZY.US,D,20250306,000000,17.1,17.24,16.71,16.86,226426,0
+AMZY.US,D,20250307,000000,16.86,16.9872,16.2803,16.77,310638,0
+AMZY.US,D,20250310,000000,16.54,16.58,16.16,16.45,279173,0
+AMZY.US,D,20250311,000000,16.3701,16.78,16.37,16.6,196071,0
+AMZY.US,D,20250312,000000,16.825,16.88,16.54,16.81,254409,0
+AMZY.US,D,20250313,000000,16.38,16.41,15.9,16.05,299291,0
+AMZY.US,D,20250314,000000,16.2802,16.41,16.19,16.36,197675,0
+AMZY.US,D,20250317,000000,16.411,16.45,16.1638,16.24,180954,0
+AMZY.US,D,20250318,000000,16.01,16.1481,15.79,16.09,124142,0
+AMZY.US,D,20250319,000000,16.06,16.31,16.0024,16.27,141150,0
+AMZY.US,D,20250320,000000,16.1,16.56,16.09,16.26,130953,0
+AMZY.US,D,20250321,000000,16.105,16.39,16.08,16.38,90447,0
+AMZY.US,D,20250324,000000,16.6398,16.73,16.56,16.69,415138,0
+AMZY.US,D,20250325,000000,16.76,16.86,16.71,16.86,166735,0
+AMZY.US,D,20250326,000000,16.805,16.88,16.6,16.64,87455,0
+AMZY.US,D,20250327,000000,16.632,16.7599,16.61,16.72,182752,0
+AMZY.US,D,20250328,000000,16.62,16.66,16.15,16.23,209706,0
+AMZY.US,D,20250331,000000,15.915,16.0991,15.6288,16.04,256388,0
+AMZY.US,D,20250401,000000,15.9,16.28,15.87,16.2,105445,0
+AMZY.US,D,20250402,000000,15.88,16.5401,15.88,16.44,160608,0
+AMZY.US,D,20250403,000000,15.54,15.57,15.01,15.16,428955,0
+AMZY.US,D,20250404,000000,14.18,15.07,14.18,14.59,498002,0
+AMZY.US,D,20250407,000000,13.905,15.3367,13.84,14.84,451434,0
+AMZY.US,D,20250408,000000,15.52,15.52,14.44,14.64,269942,0
+AMZY.US,D,20250409,000000,14.64,15.9199,14.5584,15.77,298560,0
+AMZY.US,D,20250410,000000,15.125,15.19,14.54,14.85,205806,0
+AMZY.US,D,20250411,000000,14.89,15.26,14.765,15.19,270709,0
+AMZY.US,D,20250414,000000,15.39,15.41,14.8932,15.14,163037,0
+AMZY.US,D,20250415,000000,15,15.141,14.81,14.92,116032,0
+AMZY.US,D,20250416,000000,14.69,14.8727,14.335,14.57,286991,0
+AMZY.US,D,20250417,000000,14.65,14.71,14.42,14.47,95880,0
+AMZY.US,D,20250421,000000,14.23,14.23,13.8928,14.07,320700,0
+AMZY.US,D,20250422,000000,14.2806,14.77,14.21,14.49,147923,0
+AMZY.US,D,20250423,000000,15.25,15.3394,15.01,15.08,144946,0
+AMZY.US,D,20250424,000000,15.0858,15.3599,15.04,15.33,91334,0
+AMZY.US,D,20250425,000000,15.39,15.534491,15.367,15.49,219606,0
+AMZY.US,D,20250428,000000,15.5959,15.6,15.24,15.38,140283,0
+AMZY.US,D,20250429,000000,15.1323,15.44,15.1323,15.43,163867,0
+AMZY.US,D,20250430,000000,15.07,15.243,14.8211,15.23,147380,0
+AMZY.US,D,20250501,000000,15.61,15.67,15.42,15.52,162321,0
+AMZY.US,D,20250502,000000,15.82,15.94,15.4911,15.75,266430,0
+AMZY.US,D,20250505,000000,15.56,15.68,15.5,15.57,195973,0
+AMZY.US,D,20250506,000000,15.44,15.67,15.3902,15.49,195248,0
+AMZY.US,D,20250507,000000,15.54,15.8699,15.49,15.75,298245,0
+AMZY.US,D,20250508,000000,15.135,15.3,14.99,15.22,400759,0
+AMZY.US,D,20250509,000000,15.3178,15.33,15.17,15.3,311992,0
+AMZY.US,D,20250512,000000,16.09,16.12,15.86,16,336986,0
+AMZY.US,D,20250513,000000,16.17,16.33,16.11,16.13,238076,0
+AMZY.US,D,20250514,000000,16.21,16.21,16.0701,16.1,242529,0
+AMZY.US,D,20250515,000000,15.95,15.96,15.665,15.85,238656,0
+AMZY.US,D,20250516,000000,15.9,15.96,15.78,15.84,125513,0
+AMZY.US,D,20250519,000000,15.61,15.94,15.58,15.93,268327,0
+AMZY.US,D,20250520,000000,15.835,15.8799,15.7018,15.82,158731,0
+AMZY.US,D,20250521,000000,15.65,15.7694,15.53,15.58,200219,0
+AMZY.US,D,20250522,000000,15.5801,15.9,15.53,15.78,149069,0
+AMZY.US,D,20250523,000000,15.45,15.69,15.43,15.58,188577,0
+AMZY.US,D,20250527,000000,15.765,15.9401,15.71,15.94,277498,0
+AMZY.US,D,20250528,000000,15.92,15.99,15.8429,15.9,120932,0
+AMZY.US,D,20250529,000000,16.035,16.06,15.88,15.93,144523,0
+AMZY.US,D,20250530,000000,15.92,16.01,15.75,15.97,189942,0
+AMZY.US,D,20250602,000000,15.96,16.1,15.845,16.09,253724,0
+AMZY.US,D,20250603,000000,16.1892,16.2,16.01,16.07,389909,0
+AMZY.US,D,20250604,000000,16.12,16.18,16.0283,16.15,437843,0
+AMZY.US,D,20250605,000000,15.67,15.8199,15.51,15.52,392066,0
+AMZY.US,D,20250606,000000,15.77,15.9,15.6804,15.85,524284,0
+AMZY.US,D,20250609,000000,15.9,16.09,15.82,16.03,397926,0
+AMZY.US,D,20250610,000000,16.01,16.12,15.92,16.12,192922,0
+AMZY.US,D,20250611,000000,16.06,16.1257,15.85,15.85,227503,0
+AMZY.US,D,20250612,000000,15.8,15.93,15.79,15.93,70676,0
+AMZY.US,D,20250613,000000,15.74,15.971,15.67,15.84,231096,0
+AMZY.US,D,20250616,000000,15.9,16.14,15.86,16.08,239063,0
+AMZY.US,D,20250617,000000,16.05,16.17,16.02,16.02,149668,0
+AMZY.US,D,20250618,000000,16.1493,16.2199,15.93,15.95,133190,0
+AMZY.US,D,20250620,000000,16.05,16.1,15.66,15.77,279066,0
+AMZY.US,D,20250623,000000,15.73,15.8129,15.62,15.69,386510,0
+AMZY.US,D,20250624,000000,15.91,16.0507,15.88,15.97,221763,0
+AMZY.US,D,20250625,000000,16.1,16.126,15.9,15.97,150975,0
+AMZY.US,D,20250626,000000,16.01,16.21,15.97,16.19,328474,0
+AMZY.US,D,20250627,000000,16.29,16.45,16.085,16.44,569452,0
+AMZY.US,D,20250630,000000,16.485,16.5,16.25,16.25,493426,0
+AMZY.US,D,20250701,000000,16.2926,16.4197,16.2,16.36,423419,0
+AMZY.US,D,20250702,000000,16.32,16.425,16.2808,16.35,575860,0
+AMZY.US,D,20250703,000000,15.8699,15.97,15.85,15.96,263196,0
+AMZY.US,D,20250707,000000,15.95,15.995,15.89,15.94,363854,0
+AMZY.US,D,20250708,000000,15.9612,15.97,15.685,15.74,443992,0
+AMZY.US,D,20250709,000000,15.85,16.02,15.83,15.95,380925,0
+AMZY.US,D,20250710,000000,15.91,15.98,15.772,15.96,297930,0
+AMZY.US,D,20250711,000000,16,16.2081,15.957,16.14,297398,0
+AMZY.US,D,20250714,000000,16.13,16.2184,16.08,16.17,206814,0
+AMZY.US,D,20250715,000000,16.23,16.27,16.18,16.23,253540,0
+AMZY.US,D,20250716,000000,16.19,16.22,15.99,16.05,462244,0
+AMZY.US,D,20250717,000000,16.0894,16.14,16.0201,16.09,156815,0
+AMZY.US,D,20250718,000000,16.165,16.24,16.06,16.24,235182,0
+AMZY.US,D,20250721,000000,16.24,16.4153,16.23,16.38,477289,0
+AMZY.US,D,20250722,000000,16.4,16.4398,16.26,16.3,167621,0
+AMZY.US,D,20250723,000000,16.3799,16.38,16.305,16.37,164938,0
+AMZY.US,D,20250724,000000,16.4158,16.64,16.41,16.53,427564,0
+AMZY.US,D,20250725,000000,16.55,16.58,16.5,16.52,199808,0
+AMZY.US,D,20250728,000000,16.64,16.69,16.5701,16.61,364858,0
+AMZY.US,D,20250729,000000,16.6965,16.7,16.455,16.51,331433,0
+AMZY.US,D,20250730,000000,16.5595,16.56,16.39,16.46,497844,0
+AMZY.US,D,20250731,000000,16.1676,16.1676,15.86,15.98,772247,0
+AMZY.US,D,20250801,000000,15.01,15.24,14.745,14.88,1422629,0
+AMZY.US,D,20250804,000000,15.06,15.08,14.69,14.71,575440,0
+AMZY.US,D,20250805,000000,14.81,15,14.79,14.86,356207,0
+AMZY.US,D,20250806,000000,14.87,15.37,14.85,15.37,513514,0
+AMZY.US,D,20250807,000000,15.2708,15.4399,15.2116,15.33,608718,0
+AMZY.US,D,20250808,000000,15.31,15.3437,15.27,15.3,276193,0
+AMZY.US,D,20250811,000000,15.29,15.32,15.2,15.27,226946,0
+AMZY.US,D,20250812,000000,15.2998,15.359,15.17,15.26,185890,0
+AMZY.US,D,20250813,000000,15.3,15.4299,15.28,15.41,134405,0
+AMZY.US,D,20250814,000000,15.55,15.79,15.54,15.7,282271,0
+AMZY.US,D,20250815,000000,15.75,15.845,15.655,15.72,237689,0
+AMZY.US,D,20250818,000000,15.69,15.755,15.58,15.75,470091,0
+AMZY.US,D,20250819,000000,15.6981,15.7,15.53,15.58,224037,0
+AMZY.US,D,20250820,000000,15.5,15.5,15.14,15.33,314740,0
+AMZY.US,D,20250821,000000,15.25,15.26,15.12,15.19,227829,0
+AMZY.US,D,20250822,000000,15.25,15.6099,15.1414,15.6,277582,0
+AMZY.US,D,20250825,000000,15.53,15.635,15.53,15.56,299688,0
+AMZY.US,D,20250826,000000,15.53,15.61,15.4599,15.6,286267,0
+AMZY.US,D,20250827,000000,15.6254,15.66,15.56,15.64,409868,0
+AMZY.US,D,20250828,000000,15.17,15.32,15.11,15.28,248409,0
+AMZY.US,D,20250829,000000,15.27,15.3,15.12,15.17,360709,0
+AMZY.US,D,20250902,000000,14.85,14.99,14.731,14.97,466909,0
+AMZY.US,D,20250903,000000,14.975,15.07,14.895,14.98,230801,0
+AMZY.US,D,20250904,000000,15.25,15.46,15.24,15.45,442945,0
+AMZY.US,D,20250905,000000,15.4509,15.48,15.2699,15.28,210866,0
+AMZY.US,D,20250908,000000,15.45,15.58,15.385,15.48,288419,0
+AMZY.US,D,20250909,000000,15.5,15.65,15.46,15.62,237465,0
+AMZY.US,D,20250910,000000,15.62,15.64,15.12,15.2,313076,0
+AMZY.US,D,20250911,000000,15.255,15.26,15.14,15.17,180232,0
+AMZY.US,D,20250912,000000,15.2,15.2099,15,15.09,323308,0
+AMZY.US,D,20250915,000000,15.21,15.385,15.17,15.26,339807,0
+AMZY.US,D,20250916,000000,15.38,15.475,15.32,15.39,185921,0
+AMZY.US,D,20250917,000000,15.4,15.43,15.1501,15.33,243032,0
+AMZY.US,D,20250918,000000,15.365,15.42,15.17,15.33,194991,0
+AMZY.US,D,20250919,000000,15.37,15.515,15.3,15.39,223251,0
+AMZY.US,D,20250922,000000,15.36,15.39,15.15,15.16,690365,0
+AMZY.US,D,20250923,000000,15.2,15.21,14.68,14.71,685423,0
+AMZY.US,D,20250924,000000,14.9,14.91,14.64,14.69,397007,0
+AMZY.US,D,20250925,000000,14.24,14.255,14.0201,14.1,464624,0
+AMZY.US,D,20250926,000000,14.19,14.28,14.1183,14.23,392986,0
+AMZY.US,D,20250929,000000,14.25,14.36,14.23,14.36,330629,0
+AMZY.US,D,20250930,000000,14.365,14.37,14.14,14.23,355048,0
+AMZY.US,D,20251001,000000,14.14,14.38,14.11,14.3,472629,0
+AMZY.US,D,20251002,000000,14.32,14.435,14.225,14.43,331907,0
+AMZY.US,D,20251003,000000,14.4765,14.5,14.26,14.26,300415,0
+AMZY.US,D,20251006,000000,14.33,14.41,14.09,14.37,427422,0
+AMZY.US,D,20251007,000000,14.39,14.475,14.35,14.42,345382,0
+AMZY.US,D,20251008,000000,14.49,14.6735,14.415,14.61,258999,0
+AMZY.US,D,20251009,000000,14.63,14.76,14.46,14.73,224950,0
+AMZY.US,D,20251010,000000,14.725,14.785,14.115,14.13,376863,0
+AMZY.US,D,20251013,000000,14.24,14.39,14.1952,14.37,4508144,0
+AMZY.US,D,20251014,000000,14.0901,14.3299,13.93,14.16,474712,0
+AMZY.US,D,20251015,000000,14.175,14.23,13.94,14.11,403532,0
+AMZY.US,D,20251016,000000,13.89,14.045,13.71,13.81,395794,0
+AMZY.US,D,20251017,000000,13.78,13.815,13.61,13.73,376813,0
+AMZY.US,D,20251020,000000,13.79,13.94,13.75,13.92,849820,0
+AMZY.US,D,20251021,000000,14.02,14.23,14,14.18,1446266,0
+AMZY.US,D,20251022,000000,14.09,14.1087,13.96,14.04,539043,0
+AMZY.US,D,20251023,000000,13.985,14.09,13.95,14.09,283549,0
+AMZY.US,D,20251024,000000,14.12,14.2397,14.1,14.19,646252,0
+AMZY.US,D,20251027,000000,14.36,14.4,14.265,14.33,641906,0
+AMZY.US,D,20251028,000000,14.37,14.56,14.3,14.44,310533,0
+AMZY.US,D,20251029,000000,14.56,14.5699,14.39,14.47,324767,0
+AMZY.US,D,20251030,000000,14.14,14.195,13.87,13.92,698282,0
+AMZY.US,D,20251031,000000,15.13,15.2,14.82,14.82,1334186,0
+AMZY.US,D,20251103,000000,15.39,15.51,15.285,15.31,744299,0
+AMZY.US,D,20251104,000000,15.18,15.38,15.11,15.12,521571,0
+AMZY.US,D,20251105,000000,15.14,15.23,14.987,15.19,534333,0
+AMZY.US,D,20251106,000000,14.87,14.91,14.49,14.58,698649,0
+AMZY.US,D,20251107,000000,14.53,14.62,14.3,14.59,693385,0
+AMZY.US,D,20251110,000000,14.789,14.885,14.6643,14.79,628986,0
+AMZY.US,D,20251111,000000,14.775,14.845,14.75,14.83,341972,0
+AMZY.US,D,20251112,000000,14.86,14.86,14.625,14.66,416021,0
+AMZY.US,D,20251113,000000,14.5,14.5,14.16,14.21,5287918,0
+AMZY.US,D,20251114,000000,14.04,14.25,13.93,14.05,830825,0
+AMZY.US,D,20251117,000000,13.99,14.05,13.76,13.99,987382,0
+AMZY.US,D,20251118,000000,13.7,13.7899,13.375,13.38,1139513,0
+AMZY.US,D,20251119,000000,13.445,13.445,13.145,13.37,853833,0
+AMZY.US,D,20251120,000000,13.52,13.56,12.97,13,1047028,0
+AMZY.US,D,20251121,000000,12.95,13.255,12.9,13.17,683399,0
+AMZY.US,D,20251124,000000,13.255,13.465,13.255,13.43,1030899,0
+AMZY.US,D,20251125,000000,13.445,13.575,13.35,13.56,356763,0
+AMZY.US,D,20251126,000000,13.59,13.65,13.53,13.555,486076,0
+AMZY.US,D,20251128,000000,13.57,13.67,13.53,13.67,200414,0
+AMZY.US,D,20251201,000000,13.63,13.77,13.63,13.69,513838,0
+AMZY.US,D,20251202,000000,13.73,13.89,13.7,13.75,323874,0
+AMZY.US,D,20251203,000000,13.71,13.73,13.6,13.68,441620,0
+AMZY.US,D,20251204,000000,13.55,13.55,13.2199,13.37,461708,0
+AMZY.US,D,20251205,000000,13.415,13.45,13.325,13.38,302734,0
+AMZY.US,D,20251208,000000,13.38,13.43,13.23,13.28,441008,0
+AMZY.US,D,20251209,000000,13.24,13.349,13.17,13.3,304072,0
+AMZY.US,D,20251210,000000,13.36,13.52,13.32,13.5,343467,0
+AMZY.US,D,20251211,000000,13.37,13.445,13.31,13.4,287415,0
+AMZY.US,D,20251212,000000,13.35,13.3768,13.13,13.2,327910,0
+AMZY.US,D,20251215,000000,13.26,13.2681,12.995,13.03,433229,0
+AMZY.US,D,20251216,000000,13.025,13.08,12.95,13.04,410200,0
+AMZY.US,D,20251217,000000,13.13,13.16,12.965,12.97,367042,0
+AMZY.US,D,20251218,000000,13.1,13.25,13.055,13.18,300123,0
+AMZY.US,D,20251219,000000,13.13,13.26,13.1144,13.21,387504,0
+AMZY.US,D,20251222,000000,13.25,13.3,13.195,13.28,461296,0
+AMZY.US,D,20251223,000000,13.285,13.38,13.28,13.36,330502,0
+AMZY.US,D,20251224,000000,13.37,13.4067,13.36,13.39,157991,0
+AMZY.US,D,20251226,000000,13.295,13.35,13.27,13.34,254333,0
+AMZY.US,D,20251229,000000,13.285,13.34,13.264,13.32,510451,0
+AMZY.US,D,20251230,000000,13.28,13.38,13.26,13.37,536203,0
+AMZY.US,D,20251231,000000,13.33,13.36,13.275,13.28,355697,0
+AMZY.US,D,20260102,000000,13.305,13.41,12.92,13,1239236,0
+AMZY.US,D,20260105,000000,13.1,13.33,13.06,13.28,793275,0
+AMZY.US,D,20260106,000000,13.265,13.645,13.25,13.59,495889,0
+AMZY.US,D,20260107,000000,13.5438,13.7199,13.53,13.6,408737,0
+AMZY.US,D,20260108,000000,13.58,13.685,13.51,13.66,330095,0
+AMZY.US,D,20260109,000000,13.6,13.7363,13.52,13.73,435621,0
+AMZY.US,D,20260112,000000,13.695,13.795,13.69,13.69,492988,0
+AMZY.US,D,20260113,000000,13.7,13.75,13.4531,13.57,1280581,0
+AMZY.US,D,20260114,000000,13.48,13.5,13.23,13.26,621453,0
+AMZY.US,D,20260115,000000,13.295,13.3599,13.16,13.26,646665,0
+AMZY.US,D,20260116,000000,13.29,13.31,13.165,13.29,491934,0
+AMZY.US,D,20260120,000000,13.01,13.1059,12.81,12.87,1182707,0
+AMZY.US,D,20260121,000000,12.9,12.965,12.7,12.9,515359,0
+AMZY.US,D,20260122,000000,12.95,13.025,12.833,12.99,228779,0
+AMZY.US,D,20260123,000000,12.98,13.195,12.97,13.12,494043,0
+AMZY.US,D,20260126,000000,13.18,13.2,13.0901,13.14,240288,0
+AMZY.US,D,20260127,000000,13.1802,13.38,13.1186,13.38,196778,0
+AMZY.US,D,20260128,000000,13.422,13.475,13.25,13.32,292588,0
+AMZY.US,D,20260129,000000,13.2,13.23,13.025,13.23,344217,0
+AMZY.US,D,20260130,000000,13.14,13.2799,13.05,13.12,439477,0
+AMZY.US,D,20260202,000000,13.06,13.43,13.03,13.29,390517,0
+AMZY.US,D,20260203,000000,13.37,13.43,12.9501,13.07,361284,0
+AMZY.US,D,20260204,000000,13.1,13.1,12.765,12.79,508278,0
+AMZY.US,D,20260205,000000,12.32,12.4,12.11,12.26,583666,0
+AMZY.US,D,20260206,000000,11.22,11.62,11.08,11.58,1369515,0
+AMZY.US,D,20260209,000000,11.485,11.6519,11.29,11.53,501209,0
+AMZY.US,D,20260210,000000,11.5,11.64,11.4201,11.44,204179,0
+AMZY.US,D,20260211,000000,11.5,11.5,11.27,11.34,235142,0
+AMZY.US,D,20260212,000000,11.265,11.3,10.96,11.09,480256,0
+AMZY.US,D,20260213,000000,11.015,11.1286,10.9484,11.01,416364,0
+AMZY.US,D,20260217,000000,11.01,11.1551,10.91,11.13,409054,0
+AMZY.US,D,20260218,000000,11.2,11.34,11.18,11.275,354192,0

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

@@ -0,0 +1,701 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APIE.US,D,20230504,000000,24.8,24.8,24.678,24.6993,240,0
+APIE.US,D,20230505,000000,25.11,25.27,25.07,25.1574,2655485,0
+APIE.US,D,20230508,000000,25.1774,25.2,25.14,25.1403,2900,0
+APIE.US,D,20230509,000000,24.935,25.0212,24.935,25.0192,2506,0
+APIE.US,D,20230510,000000,24.93,25.01,24.895,24.9844,7228,0
+APIE.US,D,20230511,000000,24.8199,24.8986,24.8199,24.8986,2709,0
+APIE.US,D,20230512,000000,24.895,24.895,24.78,24.7949,876,0
+APIE.US,D,20230515,000000,24.9451,25.18,24.9451,25.0968,3429,0
+APIE.US,D,20230516,000000,24.98,25.09,24.9303,24.9303,8558,0
+APIE.US,D,20230517,000000,24.8601,25.0581,24.8601,25.0581,1629,0
+APIE.US,D,20230518,000000,24.8101,24.905,24.8101,24.905,3716,0
+APIE.US,D,20230519,000000,24.96,25.14,24.96,25.0373,69921,0
+APIE.US,D,20230522,000000,25.0452,25.18,25.0452,25.1073,5844,0
+APIE.US,D,20230523,000000,24.852,24.8641,24.68,24.7542,3891,0
+APIE.US,D,20230524,000000,24.44,24.45,24.42,24.43,4728,0
+APIE.US,D,20230525,000000,24.05,24.5049,24.05,24.5049,24469,0
+APIE.US,D,20230526,000000,24.59,24.79,24.59,24.78,4056,0
+APIE.US,D,20230530,000000,24.385,24.385,24.25,24.305,7155,0
+APIE.US,D,20230531,000000,24.022,24.2,23.9731,24.1772,3525,0
+APIE.US,D,20230601,000000,24.44,24.57,24.44,24.57,1867,0
+APIE.US,D,20230602,000000,24.8463,25,24.814,24.9738,9148,0
+APIE.US,D,20230605,000000,24.8,24.85,24.0875,24.7599,5951,0
+APIE.US,D,20230606,000000,24.8288,24.9721,24.8288,24.9721,2330,0
+APIE.US,D,20230607,000000,24.95,24.9594,24.8,24.845,2772,0
+APIE.US,D,20230608,000000,24.97,25.045,24.96,25.045,1420,0
+APIE.US,D,20230609,000000,25.03,25.1299,24.95,24.99,2856,0
+APIE.US,D,20230612,000000,25.1223,25.625,25.1223,25.1923,3998,0
+APIE.US,D,20230613,000000,25.45,25.45,25.3597,25.3597,2812,0
+APIE.US,D,20230614,000000,25.5,25.9,25.49,25.6216,9718,0
+APIE.US,D,20230615,000000,25.69,26.1,24.61,25.9769,4746,0
+APIE.US,D,20230616,000000,25.7901,26.18,25.77,25.9665,11757,0
+APIE.US,D,20230620,000000,25.65,25.66,25.409,25.4707,3654,0
+APIE.US,D,20230621,000000,25.17,25.434,25.16,25.3717,7552,0
+APIE.US,D,20230622,000000,25.255,25.255,25.1701,25.2477,4812,0
+APIE.US,D,20230623,000000,24.99,25.05,24.922,24.9786,17132,0
+APIE.US,D,20230626,000000,24.9714,25.325,24.9201,25.1736,1285,0
+APIE.US,D,20230627,000000,25.105,25.27,25.105,25.2502,7491,0
+APIE.US,D,20230628,000000,25.175,25.32,25.1,25.2687,85402,0
+APIE.US,D,20230629,000000,25.058,25.45,25.058,25.21,7131,0
+APIE.US,D,20230630,000000,25.49,25.78,25.49,25.5402,4829,0
+APIE.US,D,20230703,000000,25.55,25.81,25.55,25.6878,2771,0
+APIE.US,D,20230705,000000,25.3,26.0773,25.3,26.0773,3031,0
+APIE.US,D,20230706,000000,25.64,25.64,24.6001,25.1246,5223,0
+APIE.US,D,20230707,000000,24.81,25.6,24.81,24.904,41880,0
+APIE.US,D,20230710,000000,24.72,24.99,24.72,24.9299,7572,0
+APIE.US,D,20230711,000000,25.0504,25.68,25.02,25.1106,48549,0
+APIE.US,D,20230712,000000,25.5401,25.763,25.5401,25.69,5446,0
+APIE.US,D,20230713,000000,26.027,26.13,25.9601,26.0738,5338,0
+APIE.US,D,20230714,000000,26.12,26.12,25.81,25.87,14757,0
+APIE.US,D,20230717,000000,25.8567,25.94,25.83,25.9256,1431,0
+APIE.US,D,20230718,000000,25.9552,26.0499,25.91,25.9655,2630,0
+APIE.US,D,20230719,000000,25.99,26.069,25.86,25.885,21176,0
+APIE.US,D,20230720,000000,25.944,25.944,25.8485,25.8485,2303,0
+APIE.US,D,20230721,000000,25.95,26.35,25.89,25.9497,10627,0
+APIE.US,D,20230724,000000,25.8442,26.19,25.8442,25.9758,4404,0
+APIE.US,D,20230725,000000,26.0263,26.26,26.0263,26.165,8280,0
+APIE.US,D,20230726,000000,26,26.56,25.99,26.15,5580,0
+APIE.US,D,20230727,000000,26.18,26.31,25.98,25.98,2401,0
+APIE.US,D,20230728,000000,26.46,26.56,26.25,26.2767,5535,0
+APIE.US,D,20230731,000000,26.345,26.346,26.25,26.3079,3837,0
+APIE.US,D,20230801,000000,26.1083,26.1083,25.99,26.0391,1781,0
+APIE.US,D,20230802,000000,25.6,25.8,25.6,25.63,3910,0
+APIE.US,D,20230803,000000,25.36,25.7,25.35,25.7,9243,0
+APIE.US,D,20230804,000000,25.615,26.03,25.52,25.5597,11707,0
+APIE.US,D,20230807,000000,25.5538,25.63,25.55,25.6,3206,0
+APIE.US,D,20230808,000000,25.26,25.375,25.2,25.35,2766,0
+APIE.US,D,20230809,000000,25.57,25.85,25.47,25.47,7715,0
+APIE.US,D,20230810,000000,25.46,26.04,25.46,25.56,5236,0
+APIE.US,D,20230811,000000,25.4238,25.46,25.3,25.355,6480,0
+APIE.US,D,20230814,000000,25.1793,25.34,25.1793,25.28,6046,0
+APIE.US,D,20230815,000000,25.08,25.09,24.97,24.975,6200,0
+APIE.US,D,20230816,000000,25.01,25.01,24.69,24.69,3301,0
+APIE.US,D,20230817,000000,24.96,26.46,24.86,24.86,22659,0
+APIE.US,D,20230818,000000,24.59,24.904,24.59,24.84,6569,0
+APIE.US,D,20230821,000000,24.78,24.97,24.73,24.97,3901,0
+APIE.US,D,20230822,000000,24.9129,25.96,24.72,24.8196,14828,0
+APIE.US,D,20230823,000000,25.07,25.66,25.02,25.3879,5711,0
+APIE.US,D,20230824,000000,25.13,25.23,24.8,24.8943,8371,0
+APIE.US,D,20230825,000000,24.85,25.26,24.47,24.88,14887,0
+APIE.US,D,20230828,000000,25.09,25.09,24.85,24.896,2344,0
+APIE.US,D,20230829,000000,25.21,25.4792,25.13,25.22,3479,0
+APIE.US,D,20230830,000000,25.6,25.6,25.3853,25.3853,3127,0
+APIE.US,D,20230831,000000,25.3926,25.41,25.2298,25.265,5000,0
+APIE.US,D,20230901,000000,25.3501,25.365,24.79,25.2451,3115,0
+APIE.US,D,20230905,000000,25.32,25.32,24.75,24.9798,7695,0
+APIE.US,D,20230906,000000,25.11,25.11,24.82,24.82,4642,0
+APIE.US,D,20230907,000000,24.9192,24.96,24.44,24.52,6489,0
+APIE.US,D,20230908,000000,24.955,25.02,24.8922,24.8994,2812,0
+APIE.US,D,20230911,000000,25.26,25.29,25.195,25.22,7821,0
+APIE.US,D,20230912,000000,25.08,25.22,25.0001,25.2017,2265,0
+APIE.US,D,20230913,000000,25.16,25.17,25.085,25.085,7611,0
+APIE.US,D,20230914,000000,25.14,25.32,24.625,25.32,8839,0
+APIE.US,D,20230915,000000,25.4535,25.47,25.285,25.2939,1355,0
+APIE.US,D,20230918,000000,25.154,25.5935,25.14,25.185,8734,0
+APIE.US,D,20230919,000000,25.215,25.2599,25.1904,25.2204,2648,0
+APIE.US,D,20230920,000000,25.37,25.4409,25.025,25.1124,6726,0
+APIE.US,D,20230921,000000,24.9272,24.9499,24.7937,24.7937,1940,0
+APIE.US,D,20230922,000000,24.915,24.98,24.84,24.84,7388,0
+APIE.US,D,20230925,000000,24.6,24.72,24.5556,24.6806,6678,0
+APIE.US,D,20230926,000000,24.495,24.56,24.37,24.39,136502,0
+APIE.US,D,20230927,000000,24.4,24.41,24.28,24.3497,6220,0
+APIE.US,D,20230928,000000,24.48,24.89,24.44,24.82,9092,0
+APIE.US,D,20230929,000000,24.67,24.7099,23.94,24.363,26421,0
+APIE.US,D,20231002,000000,24.15,24.255,24.1094,24.1814,3880,0
+APIE.US,D,20231003,000000,23.9537,23.98,23.45,23.94,5621,0
+APIE.US,D,20231004,000000,23.99,24.18,23.75,24.06,12152,0
+APIE.US,D,20231005,000000,23.9912,24.25,23.95,24.25,9388,0
+APIE.US,D,20231006,000000,23.9538,24.415,23.9538,24.415,1681,0
+APIE.US,D,20231009,000000,24.135,24.46,24.0701,24.3356,6494,0
+APIE.US,D,20231010,000000,24.65,24.72,24.6459,24.66,3503,0
+APIE.US,D,20231011,000000,24.82,24.84,24.74,24.778,5151,0
+APIE.US,D,20231012,000000,24.69,24.6903,24.4129,24.495,7443,0
+APIE.US,D,20231013,000000,24.38,24.385,24.22,24.265,4453,0
+APIE.US,D,20231016,000000,24.4209,24.5499,24.4209,24.49,14116,0
+APIE.US,D,20231017,000000,24.38,24.95,24.38,24.64,25088,0
+APIE.US,D,20231018,000000,24.246,24.31,24.08,24.23,4776,0
+APIE.US,D,20231019,000000,24.05,24.2,24.02,24.12,5545,0
+APIE.US,D,20231020,000000,23.9,23.96,23.8,23.85,6646,0
+APIE.US,D,20231023,000000,23.7,23.8437,23.61,23.7133,9224,0
+APIE.US,D,20231024,000000,23.85,23.91,23.7407,23.8141,11319,0
+APIE.US,D,20231025,000000,23.745,23.771,23.59,23.62,3508,0
+APIE.US,D,20231026,000000,23.6599,23.6599,23.38,23.4742,6280,0
+APIE.US,D,20231027,000000,23.46,23.46,23.221,23.3033,5846,0
+APIE.US,D,20231030,000000,23.57,23.65,23.48,23.57,9657,0
+APIE.US,D,20231031,000000,23.53,23.65,23.4801,23.5669,11981,0
+APIE.US,D,20231101,000000,23.71,24.27,23.7,23.8949,13368,0
+APIE.US,D,20231102,000000,24.22,24.42,24.15,24.232,24342,0
+APIE.US,D,20231103,000000,24.45,24.79,24.45,24.555,4848,0
+APIE.US,D,20231106,000000,24.55,24.92,24.46,24.5,86007,0
+APIE.US,D,20231107,000000,24.34,25.08,24.34,24.41,12603,0
+APIE.US,D,20231108,000000,24.47,24.73,24.19,24.455,38872,0
+APIE.US,D,20231109,000000,24.4,25.59,24.24,24.24,13877,0
+APIE.US,D,20231110,000000,24.2,24.79,24.2,24.44,5102,0
+APIE.US,D,20231113,000000,24.465,25.47,24.465,24.635,3509,0
+APIE.US,D,20231114,000000,25.08,25.5214,25.06,25.3277,8926,0
+APIE.US,D,20231115,000000,25.5,25.52,25.07,25.07,50862,0
+APIE.US,D,20231116,000000,25.0848,25.15,25.0015,25.15,4091,0
+APIE.US,D,20231117,000000,25.34,25.43,25.23,25.43,8825,0
+APIE.US,D,20231120,000000,25.46,25.76,25.4353,25.72,18777,0
+APIE.US,D,20231121,000000,25.59,25.71,25.465,25.5727,6501,0
+APIE.US,D,20231122,000000,25.5,26.065,25.385,25.9,16158,0
+APIE.US,D,20231124,000000,25.62,26.28,25.51,26.23,6621,0
+APIE.US,D,20231127,000000,25.6,26.76,25.54,25.62,17513,0
+APIE.US,D,20231128,000000,25.58,25.8,25.48,25.6687,10912,0
+APIE.US,D,20231129,000000,25.72,25.82,25.52,25.82,9788,0
+APIE.US,D,20231130,000000,25.58,25.6,25.44,25.5005,10930,0
+APIE.US,D,20231201,000000,25.5,26.75,24.34,26.0655,51573,0
+APIE.US,D,20231204,000000,25.88,26,24.5,25.74,25861,0
+APIE.US,D,20231205,000000,25.5,25.9458,25.268,25.4961,14245,0
+APIE.US,D,20231206,000000,25.695,25.85,25.53,25.655,12881,0
+APIE.US,D,20231207,000000,25.59,26.95,25.59,25.7391,32630,0
+APIE.US,D,20231208,000000,25.75,26.13,25.75,25.8418,21037,0
+APIE.US,D,20231211,000000,25.8799,26.14,25.7251,25.8262,9882,0
+APIE.US,D,20231212,000000,25.74,25.835,25.73,25.81,9045,0
+APIE.US,D,20231213,000000,25.8299,26.33,25.7,26.3111,27937,0
+APIE.US,D,20231214,000000,26.518,26.73,26.518,26.625,16927,0
+APIE.US,D,20231215,000000,26.2253,26.52,26.065,26.1439,9391,0
+APIE.US,D,20231218,000000,26.15,26.53,26.15,26.2479,17196,0
+APIE.US,D,20231219,000000,26.43,26.81,26.39,26.4825,3386654,0
+APIE.US,D,20231220,000000,26.4,26.76,26.1618,26.1658,109179,0
+APIE.US,D,20231221,000000,26.68,26.68,26.3,26.4987,15943,0
+APIE.US,D,20231222,000000,26.54,26.67,26.372,26.4301,15624,0
+APIE.US,D,20231226,000000,26.24,26.61,26.24,26.46,44750,0
+APIE.US,D,20231227,000000,26.28,26.85,26.28,26.85,41306,0
+APIE.US,D,20231228,000000,27.18,27.18,26.4,26.7,39127,0
+APIE.US,D,20231229,000000,26.59,26.81,26.59,26.655,13104,0
+APIE.US,D,20240102,000000,26.498,26.6799,26.22,26.3932,83798,0
+APIE.US,D,20240103,000000,25.84,26.59,25.84,26.2538,37046,0
+APIE.US,D,20240104,000000,26.17,26.56,26.17,26.2384,47400,0
+APIE.US,D,20240105,000000,26.0538,26.59,26.0538,26.3503,13257,0
+APIE.US,D,20240108,000000,26.218,26.47,26.21,26.4062,18981,0
+APIE.US,D,20240109,000000,26.1,26.19,25.61,26.1544,32732,0
+APIE.US,D,20240110,000000,26.145,26.26,26.09,26.0901,12390,0
+APIE.US,D,20240111,000000,26.03,26.23,25.9706,26.223,23627,0
+APIE.US,D,20240112,000000,26.32,26.37,26.18,26.36,6147,0
+APIE.US,D,20240116,000000,25.74,26,25.74,25.8038,22012,0
+APIE.US,D,20240117,000000,25.55,25.85,25.5,25.7934,30896,0
+APIE.US,D,20240118,000000,25.83,26.07,25.74,26.0677,54687,0
+APIE.US,D,20240119,000000,25.74,26.08,25.74,26.0767,23440,0
+APIE.US,D,20240122,000000,26.04,26.08,25.99,26.0761,12485,0
+APIE.US,D,20240123,000000,26.03,26.43,25.92,26.43,97548,0
+APIE.US,D,20240124,000000,26.49,26.69,26.28,26.3318,41218,0
+APIE.US,D,20240125,000000,26.41,26.47,26.18,26.37,60862,0
+APIE.US,D,20240126,000000,26.57,26.75,26.54,26.55,35985,0
+APIE.US,D,20240129,000000,26.4917,26.68,26.38,26.615,140090,0
+APIE.US,D,20240130,000000,26.6,26.62,26.46,26.4742,42219,0
+APIE.US,D,20240131,000000,26.35,26.849,26.35,26.3778,35612,0
+APIE.US,D,20240201,000000,26.56,26.75,26.4555,26.71,50690,0
+APIE.US,D,20240202,000000,26.42,26.64,26.42,26.51,33552,0
+APIE.US,D,20240205,000000,26.425,26.75,26.39,26.51,1355309,0
+APIE.US,D,20240206,000000,26.685,26.87,26.685,26.82,62477,0
+APIE.US,D,20240207,000000,26.79,27.07,26.76,26.8206,43579,0
+APIE.US,D,20240208,000000,26.8,26.8596,26.7517,26.7962,31060,0
+APIE.US,D,20240209,000000,26.8,26.975,26.76,26.9431,37333,0
+APIE.US,D,20240212,000000,26.96,27.26,26.854,27.12,137042,0
+APIE.US,D,20240213,000000,26.58,27.07,26.58,26.67,146739,0
+APIE.US,D,20240214,000000,26.75,26.93,26.64,26.93,68235,0
+APIE.US,D,20240215,000000,26.9,27.2,26.9,27.06,55037,0
+APIE.US,D,20240216,000000,27.1,27.25,27.08,27.088,31442,0
+APIE.US,D,20240220,000000,27.24,27.3,26.93,27.14,59126,0
+APIE.US,D,20240221,000000,27.1999,27.25,27.08,27.1609,30845,0
+APIE.US,D,20240222,000000,27.4254,27.61,27.4254,27.5149,44601,0
+APIE.US,D,20240223,000000,27.5394,27.61,27.48,27.573,29376,0
+APIE.US,D,20240226,000000,27.81,27.81,27.44,27.48,18582,0
+APIE.US,D,20240227,000000,27.6,27.65,27.495,27.605,72955,0
+APIE.US,D,20240228,000000,27.44,27.61,27.39,27.4539,36356,0
+APIE.US,D,20240229,000000,27.48,27.52,27.281,27.3827,25358,0
+APIE.US,D,20240301,000000,27.5,27.81,27.49,27.71,35024,0
+APIE.US,D,20240304,000000,27.89,28.1299,27.66,27.67,25542,0
+APIE.US,D,20240305,000000,27.62,27.74,27.52,27.52,84560,0
+APIE.US,D,20240306,000000,27.855,28.07,27.855,28.05,69706,0
+APIE.US,D,20240307,000000,28.19,28.44,28.16,28.35,68752,0
+APIE.US,D,20240308,000000,28.45,28.52,28.115,28.32,54765,0
+APIE.US,D,20240311,000000,28.025,28.19,27.99,28.07,50956,0
+APIE.US,D,20240312,000000,27.96,28.67,27.96,28.45,51244,0
+APIE.US,D,20240313,000000,28.44,28.66,28.44,28.5494,40697,0
+APIE.US,D,20240314,000000,28.47,28.47,27.89,28.07,159125,0
+APIE.US,D,20240315,000000,28.15,28.15,27.97,28.04,77324,0
+APIE.US,D,20240318,000000,28.33,28.33,27.88,28.13,41467,0
+APIE.US,D,20240319,000000,27.98,28.14,27.94,28.01,23163,0
+APIE.US,D,20240320,000000,28.14,28.44,28.06,28.44,30554,0
+APIE.US,D,20240321,000000,28.46,28.57,28.3686,28.47,24073,0
+APIE.US,D,20240322,000000,28.68,28.68,28.3433,28.57,38186,0
+APIE.US,D,20240325,000000,28.35,28.43,28.26,28.26,49151,0
+APIE.US,D,20240326,000000,28.36,28.67,28.34,28.34,44681,0
+APIE.US,D,20240327,000000,28.3,28.42,28.29,28.42,53374,0
+APIE.US,D,20240328,000000,28.47,28.47,28.28,28.29,27743,0
+APIE.US,D,20240401,000000,28.18,28.63,28.18,28.27,53980,0
+APIE.US,D,20240402,000000,28.13,28.29,28.0476,28.12,40891,0
+APIE.US,D,20240403,000000,28.15,28.3,28.1,28.17,38776,0
+APIE.US,D,20240404,000000,28.43,28.43,28.0168,28.0168,17432,0
+APIE.US,D,20240405,000000,27.9532,28.11,27.8701,28.0362,29424,0
+APIE.US,D,20240408,000000,28.38,28.44,28.22,28.2787,10454468,0
+APIE.US,D,20240409,000000,28.35,28.35,28.14,28.24,47616,0
+APIE.US,D,20240410,000000,28.03,28.1,27.5,27.89,78257,0
+APIE.US,D,20240411,000000,27.88,28.05,27.6907,27.95,34223,0
+APIE.US,D,20240412,000000,27.74,27.7501,27.42,27.42,56600,0
+APIE.US,D,20240415,000000,27.73,27.73,27.324,27.38,36896,0
+APIE.US,D,20240416,000000,27.07,27.25,27.0201,27.08,48366,0
+APIE.US,D,20240417,000000,27.13,27.5399,27.0919,27.11,41286,0
+APIE.US,D,20240418,000000,27.29,27.29,27.0207,27.1068,50775,0
+APIE.US,D,20240419,000000,26.78,27.07,26.78,26.96,58090,0
+APIE.US,D,20240422,000000,26.75,27.55,26.75,27.41,3650732,0
+APIE.US,D,20240423,000000,27.58,27.86,27.57,27.75,38689,0
+APIE.US,D,20240424,000000,27.715,27.84,27.593,27.71,17371,0
+APIE.US,D,20240425,000000,27.18,27.7015,27.18,27.6,56100,0
+APIE.US,D,20240426,000000,27.86,27.9,27.77,27.8946,23364,0
+APIE.US,D,20240429,000000,27.9293,28.04,27.86,27.96,30796,0
+APIE.US,D,20240430,000000,27.83,27.96,27.6,27.6,79476,0
+APIE.US,D,20240501,000000,27.59,27.85,27.45,27.5675,47313,0
+APIE.US,D,20240502,000000,27.7,28.06,27.7,27.91,30258,0
+APIE.US,D,20240503,000000,28.59,28.59,28.1208,28.285,30417,0
+APIE.US,D,20240506,000000,28.4,28.54,28.4,28.46,592699,0
+APIE.US,D,20240507,000000,28.44,28.88,28.4201,28.43,42908,0
+APIE.US,D,20240508,000000,28.4,28.66,27.96,28.51,70232,0
+APIE.US,D,20240509,000000,28.42,28.7,28.4109,28.63,60070,0
+APIE.US,D,20240510,000000,28.78,28.79,28.67,28.71,23885,0
+APIE.US,D,20240513,000000,28.55,28.9213,28.55,28.86,27108,0
+APIE.US,D,20240514,000000,28.81,29.07,28.81,29.07,27850,0
+APIE.US,D,20240515,000000,29.09,29.35,29.09,29.29,38058,0
+APIE.US,D,20240516,000000,29.2,29.3,29.1301,29.23,28513,0
+APIE.US,D,20240517,000000,29.09,29.5,29.09,29.22,59402,0
+APIE.US,D,20240520,000000,29.25,29.36,29.25,29.32,34535,0
+APIE.US,D,20240521,000000,29.18,29.25,29.1,29.11,56697,0
+APIE.US,D,20240522,000000,29.035,29.49,28.8801,29.03,78122,0
+APIE.US,D,20240523,000000,29.12,29.12,28.72,28.72,24449,0
+APIE.US,D,20240524,000000,28.5,29,28.5,29,30909,0
+APIE.US,D,20240528,000000,28.9066,28.96,28.82,28.94,29711,0
+APIE.US,D,20240529,000000,28.52,28.556,28.01,28.39,43383,0
+APIE.US,D,20240530,000000,28.57,28.68,28.52,28.65,33426,0
+APIE.US,D,20240531,000000,28.59,28.73,28.49,28.73,44738,0
+APIE.US,D,20240603,000000,28.76,28.94,28.501,28.51,25587,0
+APIE.US,D,20240604,000000,28.77,28.81,28.63,28.72,33530,0
+APIE.US,D,20240605,000000,28.94,29.11,28.8901,29.11,40499,0
+APIE.US,D,20240606,000000,29.1262,29.31,29.0701,29.21,32185,0
+APIE.US,D,20240607,000000,28.8,29.06,28.8,28.81,90069,0
+APIE.US,D,20240610,000000,28.89,29.23,28.74,28.95,76028,0
+APIE.US,D,20240611,000000,28.58,28.79,28.54,28.61,66039,0
+APIE.US,D,20240612,000000,29.44,29.44,28.91,29.04,56828,0
+APIE.US,D,20240613,000000,28.62,28.96,28.5501,28.64,58792,0
+APIE.US,D,20240614,000000,28.36,28.42,28.211,28.3,23129,0
+APIE.US,D,20240617,000000,28.305,28.61,28.271,28.49,49423,0
+APIE.US,D,20240618,000000,28.6299,28.8599,28.49,28.58,67388,0
+APIE.US,D,20240620,000000,28.3,28.76,28.3,28.65,27972,0
+APIE.US,D,20240621,000000,28.42,28.49,28.3999,28.41,65619,0
+APIE.US,D,20240624,000000,28.555,28.74,28.54,28.61,50942,0
+APIE.US,D,20240625,000000,28.63,29.01,28.465,28.99,34984,0
+APIE.US,D,20240626,000000,28.5,28.94,28.4601,28.48,33728,0
+APIE.US,D,20240627,000000,28.51,28.57,28.4201,28.45,38276,0
+APIE.US,D,20240628,000000,28.66,28.66,28.4401,28.46,36752,0
+APIE.US,D,20240701,000000,28.65,28.6999,28.46,28.5,68577,0
+APIE.US,D,20240702,000000,28.42,28.715,28.42,28.6,29200,0
+APIE.US,D,20240703,000000,28.66,29.13,28.66,29.03,29548,0
+APIE.US,D,20240705,000000,29.05,29.24,28.9811,29.08,31739,0
+APIE.US,D,20240708,000000,29.1128,29.18,29.0601,29.14,21252,0
+APIE.US,D,20240709,000000,29.06,29.08,28.92,28.95,49584,0
+APIE.US,D,20240710,000000,29.29,29.32,28.84,29.32,49986,0
+APIE.US,D,20240711,000000,29.27,29.4696,29.27,29.45,29401,0
+APIE.US,D,20240712,000000,29.73,29.98,29.66,29.98,41871,0
+APIE.US,D,20240715,000000,29.64,29.64,29.37,29.38,30102,0
+APIE.US,D,20240716,000000,29.39,29.515,29.37,29.48,28597,0
+APIE.US,D,20240717,000000,29.295,29.38,29.17,29.2,35928,0
+APIE.US,D,20240718,000000,29.16,29.28,28.84,29,37076,0
+APIE.US,D,20240719,000000,28.82,28.84,28.72,28.73,35274,0
+APIE.US,D,20240722,000000,28.77,29.74,28.77,29.2054,75943,0
+APIE.US,D,20240723,000000,28.92,29.17,28.8804,29,22749,0
+APIE.US,D,20240724,000000,28.87,28.87,28.4,28.52,53751,0
+APIE.US,D,20240725,000000,28.48,28.69,28.2393,28.49,39620,0
+APIE.US,D,20240726,000000,28.67,28.85,28.5901,28.81,42121,0
+APIE.US,D,20240729,000000,28.63,28.86,28.5901,28.63,45101,0
+APIE.US,D,20240730,000000,28.6142,28.6142,28.49,28.6035,47014,0
+APIE.US,D,20240731,000000,28.79,29.21,28.79,29.03,52982,0
+APIE.US,D,20240801,000000,28.88,28.985,28.27,28.3917,33300,0
+APIE.US,D,20240802,000000,28.41,28.41,27.7501,27.85,33510,0
+APIE.US,D,20240805,000000,26.53,27.52,26.53,27.3148,28395,0
+APIE.US,D,20240806,000000,27.49,27.705,27.4601,27.62,1347343,0
+APIE.US,D,20240807,000000,28.03,28.059,27.63,27.63,57425,0
+APIE.US,D,20240808,000000,27.8,28.19,27.7466,28.19,47907,0
+APIE.US,D,20240809,000000,28,28.29,28,28.2,27621,0
+APIE.US,D,20240812,000000,28.19,28.35,28.1513,28.25,21103,0
+APIE.US,D,20240813,000000,28.3501,28.92,28.3501,28.8,50766,0
+APIE.US,D,20240814,000000,28.61,28.8,28.6001,28.8,52393,0
+APIE.US,D,20240815,000000,29.02,29.4,28.9101,29.23,46159,0
+APIE.US,D,20240816,000000,29.19,29.32,29.1773,29.24,40971,0
+APIE.US,D,20240819,000000,29.42,29.59,29.4,29.53,45424,0
+APIE.US,D,20240820,000000,29.48,29.5,29.3153,29.36,58317,0
+APIE.US,D,20240821,000000,29.5,29.67,29.47,29.6038,42638,0
+APIE.US,D,20240822,000000,29.82,29.82,29.33,29.41,26213,0
+APIE.US,D,20240823,000000,29.38,29.85,29.38,29.79,65205,0
+APIE.US,D,20240826,000000,29.63,29.73,29.58,29.6,54782,0
+APIE.US,D,20240827,000000,29.65,29.8188,29.64,29.7,48663,0
+APIE.US,D,20240828,000000,29.695,29.73,29.49,29.65,36962,0
+APIE.US,D,20240829,000000,29.83,30.175,29.7001,29.7109,33048,0
+APIE.US,D,20240830,000000,29.8599,29.8699,29.6425,29.86,33910,0
+APIE.US,D,20240903,000000,29.57,29.57,29.2688,29.3,33922,0
+APIE.US,D,20240904,000000,29.25,29.33,29.16,29.21,22953,0
+APIE.US,D,20240905,000000,29.23,29.33,29.06,29.09,34091,0
+APIE.US,D,20240906,000000,29.0214,29.0214,28.62,28.6818,28998,0
+APIE.US,D,20240909,000000,28.8368,28.98,28.83,28.86,31519,0
+APIE.US,D,20240910,000000,28.7,28.96,28.62,28.79,67882,0
+APIE.US,D,20240911,000000,28.6101,29.07,28.6101,29.0573,71954,0
+APIE.US,D,20240912,000000,29.03,29.29,29.03,29.21,31087,0
+APIE.US,D,20240913,000000,29.5,30.12,29.39,29.55,36892,0
+APIE.US,D,20240916,000000,29.41,29.77,29.38,29.61,39469,0
+APIE.US,D,20240917,000000,29.535,29.6,29.3505,29.48,72461,0
+APIE.US,D,20240918,000000,29.34,29.6,29.3337,29.34,49826,0
+APIE.US,D,20240919,000000,30.07,30.0798,29.8183,29.95,54393,0
+APIE.US,D,20240920,000000,30.04,30.2,29.64,29.8,80838,0
+APIE.US,D,20240923,000000,29.56,29.9138,29.56,29.81,34728,0
+APIE.US,D,20240924,000000,29.9,30.37,29.9,30.26,60832,0
+APIE.US,D,20240925,000000,30.22,30.56,30.04,30.55,67265,0
+APIE.US,D,20240926,000000,30.98,31.04,30.694,31.02,64132,0
+APIE.US,D,20240927,000000,30.97,31.3427,30.97,30.9739,36051,0
+APIE.US,D,20240930,000000,30.84,30.98,30.495,30.74,86492,0
+APIE.US,D,20241001,000000,30.46,30.5828,30.27,30.52,70388,0
+APIE.US,D,20241002,000000,30.46,30.68,30.46,30.6685,35847,0
+APIE.US,D,20241003,000000,30.34,30.4429,30.271,30.34,40900,0
+APIE.US,D,20241004,000000,30.28,30.9384,30.28,30.53,48147,0
+APIE.US,D,20241007,000000,30.65,30.71,30.45,30.66,40283,0
+APIE.US,D,20241008,000000,30.23,30.27,30.1704,30.22,43053,0
+APIE.US,D,20241009,000000,30.14,30.63,30.1119,30.24,48904,0
+APIE.US,D,20241010,000000,29.88,30.3,29.84,30.3,27311,0
+APIE.US,D,20241011,000000,29.96,30.51,29.66,30.39,40581,0
+APIE.US,D,20241014,000000,30.55,30.55,30.4501,30.5119,33473,0
+APIE.US,D,20241015,000000,30.2,30.2,29.9026,29.925,31491,0
+APIE.US,D,20241016,000000,29.88,30.13,29.88,30.03,59980,0
+APIE.US,D,20241017,000000,30.26,30.282,29.77,30.23,42779,0
+APIE.US,D,20241018,000000,30.4,30.49,30.2506,30.43,31268,0
+APIE.US,D,20241021,000000,30.23,30.27,30.0602,30.17,36175,0
+APIE.US,D,20241022,000000,29.77,30.07,29.77,30.06,26032,0
+APIE.US,D,20241023,000000,29.61,29.95,29.61,29.84,28432,0
+APIE.US,D,20241024,000000,29.95,29.97,29.7601,29.95,28429,0
+APIE.US,D,20241025,000000,30.14,30.15,29.85,29.96,35924,0
+APIE.US,D,20241028,000000,28.84,30.14,28.4553,30.12,51672,0
+APIE.US,D,20241029,000000,30.15,30.25,29.91,30.25,25432,0
+APIE.US,D,20241030,000000,29.62,29.85,29.58,29.58,42600,0
+APIE.US,D,20241031,000000,29.68,29.905,29.1601,29.42,28314,0
+APIE.US,D,20241101,000000,29.62,29.68,29.4847,29.4847,22039,0
+APIE.US,D,20241104,000000,29.56,29.6925,29.4601,29.55,32125,0
+APIE.US,D,20241105,000000,29.7,29.82,29.67,29.82,40862,0
+APIE.US,D,20241106,000000,29.31,29.93,29.2521,29.38,60121,0
+APIE.US,D,20241107,000000,29.8,29.95,29.798,29.95,33732,0
+APIE.US,D,20241108,000000,29.47,29.49,29.35,29.49,49987,0
+APIE.US,D,20241111,000000,29.41,29.46,29.32,29.43,34337,0
+APIE.US,D,20241112,000000,28.875,28.99,28.69,28.9,49139,0
+APIE.US,D,20241113,000000,28.53,28.79,28.4,28.72,67432,0
+APIE.US,D,20241114,000000,28.7698,29.2086,28.59,28.65,51863,0
+APIE.US,D,20241115,000000,28.67,28.89,28.49,28.53,82977,0
+APIE.US,D,20241118,000000,28.6,28.8342,28.47,28.7522,68671,0
+APIE.US,D,20241119,000000,28.6513,28.83,28.39,28.82,58211,0
+APIE.US,D,20241120,000000,28.503,28.72,28.48,28.6601,83322,0
+APIE.US,D,20241121,000000,28.59,28.81,28.47,28.8,53896,0
+APIE.US,D,20241122,000000,28.74,29.085,28.71,28.98,84791,0
+APIE.US,D,20241125,000000,28.96,29.8299,28.68,28.97,56653,0
+APIE.US,D,20241126,000000,28.815,29.08,28.65,28.68,52405,0
+APIE.US,D,20241127,000000,28.96,28.97,28.63,28.9051,71877,0
+APIE.US,D,20241129,000000,28.9246,29.2,28.9246,29.15,32721,0
+APIE.US,D,20241202,000000,29.3,29.43,29.14,29.32,44874,0
+APIE.US,D,20241203,000000,29.53,29.65,29.4201,29.52,69409,0
+APIE.US,D,20241204,000000,29.555,29.6299,29.17,29.5,66810,0
+APIE.US,D,20241205,000000,29.66,29.7999,29.56,29.68,61298,0
+APIE.US,D,20241206,000000,29.8276,29.84,29.67,29.68,40045,0
+APIE.US,D,20241209,000000,30.1486,30.17,29.9844,29.9844,53560,0
+APIE.US,D,20241210,000000,29.779,29.779,29.55,29.55,55963,0
+APIE.US,D,20241211,000000,29.72,29.78,29.57,29.7339,57009,0
+APIE.US,D,20241212,000000,29.65,29.715,29.44,29.48,140577,0
+APIE.US,D,20241213,000000,29.63,29.63,29.37,29.46,24003,0
+APIE.US,D,20241216,000000,29.51,29.64,29.36,29.36,75860,0
+APIE.US,D,20241217,000000,29.43,29.5099,29.31,29.4,41640,0
+APIE.US,D,20241218,000000,29.267,29.45,28.65,28.65,58288,0
+APIE.US,D,20241219,000000,28.6751,28.7899,28.54,28.58,73676,0
+APIE.US,D,20241220,000000,28.515,28.82,28.17,28.62,55064,0
+APIE.US,D,20241223,000000,28.2,28.29,28.02,28.24,42969,0
+APIE.US,D,20241224,000000,28.22,28.88,28.12,28.598,153418,0
+APIE.US,D,20241226,000000,28.51,28.73,28.4001,28.7163,83057,0
+APIE.US,D,20241227,000000,28.43,28.7999,28.3,28.3,76026,0
+APIE.US,D,20241230,000000,28.4,28.5422,27.99,28.09,88179,0
+APIE.US,D,20241231,000000,28.33,28.475,28.02,28.02,58664,0
+APIE.US,D,20250102,000000,28.05,29.09,27.93,27.99,68618,0
+APIE.US,D,20250103,000000,28.13,28.28,27.91,28.12,49198,0
+APIE.US,D,20250106,000000,28.52,28.81,28.4801,28.55,85665,0
+APIE.US,D,20250107,000000,28.56,28.57,28.37,28.47,40023,0
+APIE.US,D,20250108,000000,28.2,29.9599,28.0732,28.32,45562,0
+APIE.US,D,20250110,000000,28.13,28.13,27.83,27.85,64272,0
+APIE.US,D,20250113,000000,27.52,27.74,26.445,27.66,55468,0
+APIE.US,D,20250114,000000,28.16,28.16,27.6,27.8998,56084,0
+APIE.US,D,20250115,000000,28.1354,28.3488,28.1151,28.21,52757,0
+APIE.US,D,20250116,000000,28.3259,28.63,28.26,28.56,89107,0
+APIE.US,D,20250117,000000,28.4364,28.722,28.4364,28.5928,42150,0
+APIE.US,D,20250121,000000,28.8841,29.54,28.65,29.05,37374,0
+APIE.US,D,20250122,000000,29.0208,29.3,27.53,29.16,137179,0
+APIE.US,D,20250123,000000,29.0788,29.34,29.07,29.34,62110,0
+APIE.US,D,20250124,000000,29.47,29.78,29.42,29.59,121770,0
+APIE.US,D,20250127,000000,29.3,29.44,29.1601,29.44,72614,0
+APIE.US,D,20250128,000000,29.03,29.47,28.96,29.34,83724,0
+APIE.US,D,20250129,000000,29.322,29.52,28.82,29.35,100080,0
+APIE.US,D,20250130,000000,29.61,30.05,29.41,29.82,34122,0
+APIE.US,D,20250131,000000,29.68,30,29.499,29.51,73598,0
+APIE.US,D,20250203,000000,28.82,29.3102,28.57,29.12,36366,0
+APIE.US,D,20250204,000000,29.41,29.57,29.41,29.48,42650,0
+APIE.US,D,20250205,000000,29.615,30.09,29.6142,29.79,74695,0
+APIE.US,D,20250206,000000,29.925,30,29.8472,29.95,71590,0
+APIE.US,D,20250207,000000,30.03,30.05,29.6801,29.77,75948,0
+APIE.US,D,20250210,000000,29.95,30.04,29.92,30.03,68537,0
+APIE.US,D,20250211,000000,29.91,30.16,29.91,30.08,50433,0
+APIE.US,D,20250212,000000,30,30.29,29.91,30.28,57157,0
+APIE.US,D,20250213,000000,30.27,30.52,30.24,30.44,54581,0
+APIE.US,D,20250214,000000,30.99,30.99,30.55,30.67,87507,0
+APIE.US,D,20250218,000000,30.78,31.1499,30.72,30.77,71346,0
+APIE.US,D,20250219,000000,30.64,30.79,30.4626,30.5,40458,0
+APIE.US,D,20250220,000000,30.6307,31.64,30.5812,30.66,60821,0
+APIE.US,D,20250221,000000,30.87,31.13,30.5601,30.6,112403,0
+APIE.US,D,20250224,000000,30.482,30.55,30.29,30.32,121164,0
+APIE.US,D,20250225,000000,30.53,30.63,30.371,30.47,45983,0
+APIE.US,D,20250226,000000,30.692,30.9589,30.66,30.7,73554,0
+APIE.US,D,20250227,000000,30.68,30.9,30.03,30.28,87025,0
+APIE.US,D,20250228,000000,30.24,30.35,30.0297,30.35,47569,0
+APIE.US,D,20250303,000000,30.68,30.8077,30.06,30.36,59701,0
+APIE.US,D,20250304,000000,30.19,30.7,30.0316,30.4547,92985,0
+APIE.US,D,20250305,000000,30.95,31.54,30.61,31.43,119704,0
+APIE.US,D,20250306,000000,30.95,31.29,30.9,31.12,128354,0
+APIE.US,D,20250307,000000,31.1,31.35,30.9391,31.35,48576,0
+APIE.US,D,20250310,000000,31.37,31.37,30.14,30.33,73100,0
+APIE.US,D,20250311,000000,30.555,30.59,30.13,30.52,68832,0
+APIE.US,D,20250312,000000,31.17,31.17,30.33,30.48,61569,0
+APIE.US,D,20250313,000000,30.47,30.4992,30.24,30.27,71900,0
+APIE.US,D,20250314,000000,30.58,31.23,30.47,30.9698,56797,0
+APIE.US,D,20250317,000000,31.14,31.42,31.1101,31.28,126664,0
+APIE.US,D,20250318,000000,31.24,31.3608,31.12,31.26,207818,0
+APIE.US,D,20250319,000000,31.23,31.46,31.1501,31.31,93880,0
+APIE.US,D,20250320,000000,31,32.225,30.95,31.13,76071,0
+APIE.US,D,20250321,000000,30.97,30.97,30.71,30.92,61258,0
+APIE.US,D,20250324,000000,30.8943,30.95,30.24,30.47,65044,0
+APIE.US,D,20250325,000000,30.96,31.0028,30.76,30.9,60665,0
+APIE.US,D,20250326,000000,30.9,30.9442,30.476,30.5951,56633,0
+APIE.US,D,20250327,000000,30.5529,30.9173,30.35,30.58,56237,0
+APIE.US,D,20250328,000000,30.42,30.42,30.21,30.25,41610,0
+APIE.US,D,20250331,000000,29.8462,30.43,29.72,30.06,57993,0
+APIE.US,D,20250401,000000,30,30.24,29.88,30.04,71957,0
+APIE.US,D,20250402,000000,29.76,30.29,29.69,30.18,69341,0
+APIE.US,D,20250403,000000,29.89,30.085,29.61,29.74,75517,0
+APIE.US,D,20250404,000000,28.47,28.53,27.59,27.724,84141,0
+APIE.US,D,20250407,000000,26.66,27.72,26.35,26.6595,179897,0
+APIE.US,D,20250408,000000,27.53,27.53,26.18,26.42,123811,0
+APIE.US,D,20250409,000000,26.4066,29.58,26.28,28.3586,77912,0
+APIE.US,D,20250410,000000,27.92,28.05,27.36,27.86,56493,0
+APIE.US,D,20250411,000000,27.87,28.66,27.84,28.483,91751,0
+APIE.US,D,20250414,000000,28.7084,29.05,28.3733,28.77,134926,0
+APIE.US,D,20250415,000000,29.09,29.2099,28.97,29.105,101130,0
+APIE.US,D,20250416,000000,28.995,29.1818,28.72,28.92,82867,0
+APIE.US,D,20250417,000000,29.2896,29.4,29.04,29.28,67369,0
+APIE.US,D,20250421,000000,29.1402,29.1402,28.73,28.855,96396,0
+APIE.US,D,20250422,000000,29.68,29.9,29.1,29.76,104695,0
+APIE.US,D,20250423,000000,30.04,30.19,29.81,29.87,71183,0
+APIE.US,D,20250424,000000,29.984,30.33,29.72,30.2591,48975,0
+APIE.US,D,20250425,000000,30.13,30.45,30.13,30.44,95064,0
+APIE.US,D,20250428,000000,30.3305,30.59,30.3201,30.49,366662,0
+APIE.US,D,20250429,000000,30.4464,30.74,30.27,30.56,72071,0
+APIE.US,D,20250430,000000,30.3,30.74,30.3,30.72,123054,0
+APIE.US,D,20250501,000000,30.5026,30.76,30.471,30.5,116841,0
+APIE.US,D,20250502,000000,31.01,31.28,30.82,31.1,70266,0
+APIE.US,D,20250505,000000,31.13,31.32,30.99,31.07,89825,0
+APIE.US,D,20250506,000000,31.07,31.2299,30.93,30.97,48317,0
+APIE.US,D,20250507,000000,30.948966,31.06,30.81,30.99,53853,0
+APIE.US,D,20250508,000000,30.9591,31.11,30.8853,30.965,55606,0
+APIE.US,D,20250509,000000,31.04,31.16,30.9601,31.12,77809,0
+APIE.US,D,20250512,000000,31.48,31.48,31.1411,31.34,48055,0
+APIE.US,D,20250513,000000,31.33,31.71,31.33,31.6329,56031,0
+APIE.US,D,20250514,000000,31.38,32.3,31.36,31.51,103824,0
+APIE.US,D,20250515,000000,31.8,31.81,31.47,31.66,83361,0
+APIE.US,D,20250516,000000,32.19,32.19,31.55,31.77,59824,0
+APIE.US,D,20250519,000000,31.8,32.0189,31.8,32,63053,0
+APIE.US,D,20250520,000000,32.07,32.22,32.07,32.16,55342,0
+APIE.US,D,20250521,000000,32.2,32.37,31.9701,31.99,75177,0
+APIE.US,D,20250522,000000,31.88,32.1499,31.795,32.1,69326,0
+APIE.US,D,20250523,000000,31.74,32.07,31.3,31.92,132927,0
+APIE.US,D,20250527,000000,32.25,32.43,31.715,32.33,78297,0
+APIE.US,D,20250528,000000,32.37,32.37,31.87,31.9649,69989,0
+APIE.US,D,20250529,000000,32.1,32.34,32.02,32.3,131575,0
+APIE.US,D,20250530,000000,32.02,32.21,31.92,32.04,41472,0
+APIE.US,D,20250602,000000,31.98,32.41,31.7,32.41,64899,0
+APIE.US,D,20250603,000000,32.25,32.51,31.9,32.43,64770,0
+APIE.US,D,20250604,000000,32.4772,32.6,32.41,32.41,45377,0
+APIE.US,D,20250605,000000,32.47,32.67,32.43,32.47,80080,0
+APIE.US,D,20250606,000000,32.51,32.83,32.42,32.6478,43151,0
+APIE.US,D,20250609,000000,32.51,32.86,32.14,32.662,82408,0
+APIE.US,D,20250610,000000,32.8499,33.02,32.67,32.71,59960,0
+APIE.US,D,20250611,000000,32.7,32.9483,32.61,32.74,51778,0
+APIE.US,D,20250612,000000,32.78,33,32.48,32.92,46186,0
+APIE.US,D,20250613,000000,32.45,32.6807,32.38,32.449,55827,0
+APIE.US,D,20250616,000000,32.355,32.9626,31.5,32.58,61025,0
+APIE.US,D,20250617,000000,32.2,32.5288,32.07,32.13,40166,0
+APIE.US,D,20250618,000000,31.87,32.52,31.87,32.17,44084,0
+APIE.US,D,20250620,000000,31.99,32.152,31.87,31.87,53305,0
+APIE.US,D,20250623,000000,31.62,32,30.1574,32,61841,0
+APIE.US,D,20250624,000000,32,32.75,32,32.58,78562,0
+APIE.US,D,20250625,000000,32.24,33.1982,31.16,32.39,88946,0
+APIE.US,D,20250626,000000,32.705,33.11,31.2,32.883,143829,0
+APIE.US,D,20250627,000000,33.15,34.315,32.54,33.11,69626,0
+APIE.US,D,20250630,000000,33.85,33.85,32.8875,33.32,71303,0
+APIE.US,D,20250701,000000,32.94,34.45,32.94,32.99,113808,0
+APIE.US,D,20250702,000000,33.702,34.36,33.02,33.57,74458,0
+APIE.US,D,20250703,000000,33.33,33.9299,32.92,33.41,179102,0
+APIE.US,D,20250707,000000,33.7,33.7,32.1,32.73,3301336,0
+APIE.US,D,20250708,000000,32.95,33.16,32.76,32.98,109864,0
+APIE.US,D,20250709,000000,33.2,33.33,33.0914,33.26,55469,0
+APIE.US,D,20250710,000000,33.1401,33.32,33.03,33.2,40844,0
+APIE.US,D,20250711,000000,33,33.17,32.94,33.04,39971,0
+APIE.US,D,20250714,000000,32.92,33.05,32.69,33.02,42330,0
+APIE.US,D,20250715,000000,33,33,32.8273,32.94,50392,0
+APIE.US,D,20250716,000000,32.82,33.03,32.7008,33.007,38631,0
+APIE.US,D,20250717,000000,33.08,33.32,32.8,33.3,53058,0
+APIE.US,D,20250718,000000,33.31,33.3199,33.1,33.18,63188,0
+APIE.US,D,20250721,000000,33.175,33.47,33.175,33.18,71365,0
+APIE.US,D,20250722,000000,33.2285,33.53,33.1794,33.53,52900,0
+APIE.US,D,20250723,000000,33.935,34.29,33.79,34.03,44215,0
+APIE.US,D,20250724,000000,33.82,34.13,33.82,33.91,49002,0
+APIE.US,D,20250725,000000,33.56,34.04,33.56,34.01,59800,0
+APIE.US,D,20250728,000000,33.4901,33.5848,33.3601,33.5,30676,0
+APIE.US,D,20250729,000000,33.71,33.71,33.3401,33.4765,72223,0
+APIE.US,D,20250730,000000,33.09,33.2999,33.0101,33.08,40550,0
+APIE.US,D,20250731,000000,32.78,32.99,32.74,32.75,51332,0
+APIE.US,D,20250801,000000,32.4996,33,32.37,32.62,65475,0
+APIE.US,D,20250804,000000,32.795,33.02,32.795,32.975,29950,0
+APIE.US,D,20250805,000000,32.99,33.11,32.9166,33.1,44721,0
+APIE.US,D,20250806,000000,33.08,33.46,33.08,33.31,66505,0
+APIE.US,D,20250807,000000,33.64,33.64,33.3,33.39,49199,0
+APIE.US,D,20250808,000000,33.56,33.75,33.5189,33.73,32577,0
+APIE.US,D,20250811,000000,33.62,33.68,33.45,33.55,51106,0
+APIE.US,D,20250812,000000,33.71,34.0499,33.42,33.84,81976,0
+APIE.US,D,20250813,000000,34.07,34.29,33.92,34.29,68612,0
+APIE.US,D,20250814,000000,33.9101,34.17,33.9101,34.17,56026,0
+APIE.US,D,20250815,000000,34.27,34.38,34.1207,34.15,46132,0
+APIE.US,D,20250818,000000,34.22,35.16,34.1,34.15,39580,0
+APIE.US,D,20250819,000000,34.2301,34.2399,34.06,34.06,40115,0
+APIE.US,D,20250820,000000,34.1,34.25,34.04,34.15,35365,0
+APIE.US,D,20250821,000000,34.26,34.26,33.95,34.045,47363,0
+APIE.US,D,20250822,000000,34.515,34.62,34.4301,34.47,52845,0
+APIE.US,D,20250825,000000,34.48,34.54,34.17,34.17,52612,0
+APIE.US,D,20250826,000000,34.1796,34.3286,34.1216,34.255,28225,0
+APIE.US,D,20250827,000000,33.6801,34.13,33.6801,34.1117,32333,0
+APIE.US,D,20250828,000000,34.105,34.38,33.92,34.27,54812,0
+APIE.US,D,20250829,000000,34.28,34.28,33.9617,34.13,52500,0
+APIE.US,D,20250902,000000,33.6601,33.83,33.59,33.82,54583,0
+APIE.US,D,20250903,000000,33.83,33.92,33.72,33.85,36671,0
+APIE.US,D,20250904,000000,33.85,34.09,33.7901,34.09,38082,0
+APIE.US,D,20250905,000000,34.44,34.46,34.1201,34.41,46823,0
+APIE.US,D,20250908,000000,34.6,34.73,34.4301,34.64,37535,0
+APIE.US,D,20250909,000000,34.9,34.9,34.6801,34.79,51667,0
+APIE.US,D,20250910,000000,34.9599,35.05,34.77,34.8151,50520,0
+APIE.US,D,20250911,000000,34.93,35.26,34.93,35.26,48251,0
+APIE.US,D,20250912,000000,35.01,35.16,34.9601,35,40597,0
+APIE.US,D,20250915,000000,35.17,35.35,35.17,35.26,51243,0
+APIE.US,D,20250916,000000,35.19,35.45,35.16,35.29,50962,0
+APIE.US,D,20250917,000000,35.24,35.65,35.24,35.395,67112,0
+APIE.US,D,20250918,000000,35.2,35.61,35.2,35.61,55307,0
+APIE.US,D,20250919,000000,35.59,35.59,35.17,35.17,71033,0
+APIE.US,D,20250922,000000,35.3127,35.61,35.29,35.45,43824,0
+APIE.US,D,20250923,000000,35.54,35.82,35.49,35.503,49143,0
+APIE.US,D,20250924,000000,35.5295,35.66,35.33,35.39,82316,0
+APIE.US,D,20250925,000000,35.129,35.2699,35.06,35.13,42948,0
+APIE.US,D,20250926,000000,35.27,35.44,35.09,35.21,38765,0
+APIE.US,D,20250929,000000,35.46,35.5884,35.3,35.39,51322,0
+APIE.US,D,20250930,000000,35.34,35.72,35.3,35.49,49818,0
+APIE.US,D,20251001,000000,35.68,36.13,35.68,36.13,55138,0
+APIE.US,D,20251002,000000,36.205,36.205,35.91,36.03,44398,0
+APIE.US,D,20251003,000000,36.24,36.42,36.12,36.22,44477,0
+APIE.US,D,20251006,000000,36.541,36.62,36.24,36.443,61087,0
+APIE.US,D,20251007,000000,36.5,36.5,36.04,36.04,53909,0
+APIE.US,D,20251008,000000,36.14,36.3935,36.12,36.25,57897,0
+APIE.US,D,20251009,000000,36.19,36.19,35.85,35.91,46781,0
+APIE.US,D,20251010,000000,35.95,35.95,34.88,34.89,34012,0
+APIE.US,D,20251013,000000,35.4,35.69,35.4,35.62,23538,0
+APIE.US,D,20251014,000000,35.18,35.74,35.18,35.44,48721,0
+APIE.US,D,20251015,000000,35.61,35.98,35.5758,35.753,44878,0
+APIE.US,D,20251016,000000,35.827,36.12,35.7,35.8,37229,0
+APIE.US,D,20251017,000000,35.59,36.04,35.59,36,55350,0
+APIE.US,D,20251020,000000,36.108,36.37,36.07,36.255,39864,0
+APIE.US,D,20251021,000000,36.02,36.13,35.83,35.83,169474,0
+APIE.US,D,20251022,000000,35.78,36.16,35.59,35.8,48300,0
+APIE.US,D,20251023,000000,36.055,36.12,35.73,36.023,38335,0
+APIE.US,D,20251024,000000,36.11,36.25,36.11,36.21,59794,0
+APIE.US,D,20251027,000000,36.43,36.54,36.27,36.4561,66486,0
+APIE.US,D,20251028,000000,36.39,36.63,36.38,36.63,81813,0
+APIE.US,D,20251029,000000,36.62,36.86,36.29,36.37,55583,0
+APIE.US,D,20251030,000000,36.21,36.33,36.07,36.07,42938,0
+APIE.US,D,20251031,000000,36.03,36.12,35.91,36.01,46704,0
+APIE.US,D,20251103,000000,36.13,36.28,36.075,36.09,39254,0
+APIE.US,D,20251104,000000,35.78,35.92,35.6,35.6,56312,0
+APIE.US,D,20251105,000000,35.73,36.04,35.52,35.9703,64443,0
+APIE.US,D,20251106,000000,36.0705,36.0705,35.73,35.815,30181,0
+APIE.US,D,20251107,000000,35.52,35.76,35.42,35.745,60978,0
+APIE.US,D,20251110,000000,36.215,36.33,35.99,36.28,36942,0
+APIE.US,D,20251111,000000,36.5372,36.65,36.29,36.463,38737,0
+APIE.US,D,20251112,000000,36.61,36.72,36.5,36.53,37021,0
+APIE.US,D,20251113,000000,36.42,36.615,36.13,36.25,53795,0
+APIE.US,D,20251114,000000,35.97,36.2791,35.97,36.013,44617,0
+APIE.US,D,20251117,000000,35.93,35.97,35.5,35.647,56082,0
+APIE.US,D,20251118,000000,35.36,35.48,35.03,35.283,38443,0
+APIE.US,D,20251119,000000,35.1889,35.385,35,35.15,35671,0
+APIE.US,D,20251120,000000,35.63,35.77,34.58,34.58,62394,0
+APIE.US,D,20251121,000000,34.83,35.23,34.66,35.1051,63273,0
+APIE.US,D,20251124,000000,35.12,35.36,35.08,35.17,57364,0
+APIE.US,D,20251125,000000,35.25,35.63,35.21,35.6,63415,0
+APIE.US,D,20251126,000000,35.922,36.11,35.7801,35.933,47989,0
+APIE.US,D,20251128,000000,35.97,36.18,35.97,36.04,30284,0
+APIE.US,D,20251201,000000,36.105,36.15,35.79,35.94,24132,0
+APIE.US,D,20251202,000000,36.115,36.15,35.87,36.15,50669,0
+APIE.US,D,20251203,000000,36.18,36.34,36.13,36.33,44153,0
+APIE.US,D,20251204,000000,36.47,36.47,36.2,36.293,52767,0
+APIE.US,D,20251205,000000,36.5,36.6488,36.2,36.2,43588,0
+APIE.US,D,20251208,000000,36.37,36.37,36.11,36.26,72002,0
+APIE.US,D,20251209,000000,36.23,36.28,36.15,36.15,42857,0
+APIE.US,D,20251210,000000,36.23,36.69,36.11,36.533,25977,0
+APIE.US,D,20251211,000000,36.6431,36.8,36.4,36.69,31216,0
+APIE.US,D,20251212,000000,36.702,36.7823,36.28,36.38,91420,0
+APIE.US,D,20251215,000000,36.725,37,36.45,36.46,109873,0
+APIE.US,D,20251216,000000,36.27,36.7,36.15,36.2516,50376,0
+APIE.US,D,20251217,000000,36.38,36.4142,35.9,35.91,51534,0
+APIE.US,D,20251218,000000,36.14,36.4283,36.1,36.37,51221,0
+APIE.US,D,20251219,000000,36.72,36.72,36.31,36.46,33588,0
+APIE.US,D,20251222,000000,36.58,36.73,36.56,36.63,55382,0
+APIE.US,D,20251223,000000,35.55,35.73,35.43,35.5,38001,0
+APIE.US,D,20251224,000000,35.77,35.84,35.67,35.8,258348,0
+APIE.US,D,20251226,000000,35.67,35.81,35.63,35.72,69511,0
+APIE.US,D,20251229,000000,35.62,35.73,35.49,35.5854,42908,0
+APIE.US,D,20251230,000000,35.7,35.8,35.65,35.737,41541,0
+APIE.US,D,20251231,000000,35.53,35.98,35.51,35.51,31050,0
+APIE.US,D,20260102,000000,35.98,36.21,35.81,36.133,35211,0
+APIE.US,D,20260105,000000,36.23,36.64,36.2034,36.513,45171,0
+APIE.US,D,20260106,000000,36.78,36.8,36.5,36.658,57803,0
+APIE.US,D,20260107,000000,36.46,36.52,36.35,36.35,34560,0
+APIE.US,D,20260108,000000,36.4,36.52,36.26,36.52,75164,0
+APIE.US,D,20260109,000000,36.69,36.77,36.5337,36.68,66010,0
+APIE.US,D,20260112,000000,36.98,37.3481,36.94,37.16,76536,0
+APIE.US,D,20260113,000000,37.18,37.2036,36.87,36.932,76576,0
+APIE.US,D,20260114,000000,37.04,37.1,36.91,37.0187,36154,0
+APIE.US,D,20260115,000000,37.305,37.42,37.12,37.12,40882,0
+APIE.US,D,20260116,000000,37.15,37.18,37.007,37.05,28878,0
+APIE.US,D,20260120,000000,36.622,36.76,36.36,36.52,81637,0
+APIE.US,D,20260121,000000,36.7,37.0062,36.51,36.84,59770,0
+APIE.US,D,20260122,000000,36.95,37.24,36.91,37.1387,50384,0
+APIE.US,D,20260123,000000,37.1699,37.36,37.13,37.29,52475,0
+APIE.US,D,20260126,000000,37.442,37.65,37.22,37.578,77675,0
+APIE.US,D,20260127,000000,37.91,38.11,37.8401,38.0662,71770,0
+APIE.US,D,20260128,000000,37.82,37.9992,37.69,37.8077,58297,0
+APIE.US,D,20260129,000000,38.09,38.09,37.4369,37.87,43142,0
+APIE.US,D,20260130,000000,37.72,37.75,37.2657,37.31,29893,0
+APIE.US,D,20260202,000000,38.28,38.28,37.5184,37.76,59458,0
+APIE.US,D,20260203,000000,37.61,37.76,37.1648,37.4746,73091,0
+APIE.US,D,20260204,000000,37.551,37.8399,37.16,37.48,60098,0
+APIE.US,D,20260205,000000,37.125,37.35,36.84,37.168,53294,0
+APIE.US,D,20260206,000000,37.76,38.08,37.76,38.07,47481,0
+APIE.US,D,20260209,000000,38.04,38.4999,38.04,38.36,49428,0
+APIE.US,D,20260210,000000,38.46,38.65,38.33,38.4696,48815,0
+APIE.US,D,20260211,000000,38.75,38.96,38.54,38.77,56414,0
+APIE.US,D,20260212,000000,38.83,38.83,38.26,38.487,60678,0
+APIE.US,D,20260213,000000,38.245,38.52,38.1901,38.32,59746,0
+APIE.US,D,20260217,000000,38.055,38.45,38.0189,38.23,70960,0
+APIE.US,D,20260218,000000,38.28,38.6604,38.28,38.46,76108,0

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

@@ -0,0 +1,718 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRJ.US,D,20230404,000000,24.4601,24.4999,24.4,24.4648,121902,0
+APRJ.US,D,20230405,000000,24.47,24.48,24.4,24.48,136245,0
+APRJ.US,D,20230406,000000,24.53,24.53,24.46,24.5091,81011,0
+APRJ.US,D,20230410,000000,24.48,24.51,24.4,24.4901,211333,0
+APRJ.US,D,20230411,000000,24.53,24.53,24.49,24.4909,62151,0
+APRJ.US,D,20230412,000000,24.5093,24.53,24.4852,24.49,39778,0
+APRJ.US,D,20230413,000000,24.53,24.59,24.505,24.5449,63902,0
+APRJ.US,D,20230414,000000,24.66,24.66,24.505,24.5297,43718,0
+APRJ.US,D,20230417,000000,24.54,24.59,24.53,24.59,34858,0
+APRJ.US,D,20230418,000000,24.615,24.615,24.558,24.5644,59457,0
+APRJ.US,D,20230419,000000,24.59,24.6,24.55,24.58,53822,0
+APRJ.US,D,20230420,000000,24.57,24.59,24.534,24.5421,45899,0
+APRJ.US,D,20230421,000000,24.5373,24.58,24.53,24.58,52713,0
+APRJ.US,D,20230424,000000,24.57,24.58,24.5302,24.57,31067,0
+APRJ.US,D,20230425,000000,24.57,24.57,24.4852,24.4852,30687,0
+APRJ.US,D,20230426,000000,24.62,24.62,24.48,24.51,28256,0
+APRJ.US,D,20230427,000000,24.64,24.64,24.5201,24.58,32259,0
+APRJ.US,D,20230428,000000,24.6,24.63,24.57,24.6043,21549,0
+APRJ.US,D,20230501,000000,24.64,24.66,24.58,24.64,78783,0
+APRJ.US,D,20230502,000000,24.5664,24.61,24.51,24.5826,74460,0
+APRJ.US,D,20230503,000000,24.61,24.67,24.559,24.559,36820,0
+APRJ.US,D,20230504,000000,24.58,24.58,24.465,24.55,52912,0
+APRJ.US,D,20230505,000000,24.61,24.66,24.6099,24.645,44683,0
+APRJ.US,D,20230508,000000,24.63,24.65,24.59,24.64,67334,0
+APRJ.US,D,20230509,000000,24.61,24.64,24.59,24.61,124487,0
+APRJ.US,D,20230510,000000,24.84,24.84,24.6,24.633,69817,0
+APRJ.US,D,20230511,000000,24.6113,24.66,24.61,24.635,24254,0
+APRJ.US,D,20230512,000000,24.69,24.69,24.62,24.6322,34001,0
+APRJ.US,D,20230515,000000,24.6595,24.7,24.6435,24.68,33073,0
+APRJ.US,D,20230516,000000,24.67,24.67,24.61,24.62,21157,0
+APRJ.US,D,20230517,000000,24.76,24.76,24.604,24.685,13585,0
+APRJ.US,D,20230518,000000,24.63,24.73,24.62,24.73,56578,0
+APRJ.US,D,20230519,000000,24.73,24.73,24.66,24.7,48913,0
+APRJ.US,D,20230522,000000,24.73,24.73,24.66,24.66,19050,0
+APRJ.US,D,20230523,000000,24.66,24.69,24.64,24.66,39245,0
+APRJ.US,D,20230524,000000,24.629,24.65,24.6,24.61,19061,0
+APRJ.US,D,20230525,000000,24.6101,24.7,24.6,24.66,28344,0
+APRJ.US,D,20230526,000000,24.675,24.74,24.675,24.68,28268,0
+APRJ.US,D,20230530,000000,24.61,24.76,24.61,24.7,39244,0
+APRJ.US,D,20230531,000000,24.69,24.76,24.6801,24.7347,19298,0
+APRJ.US,D,20230601,000000,24.75,24.84,24.7432,24.82,185349,0
+APRJ.US,D,20230602,000000,24.8001,24.88,24.8001,24.84,94767,0
+APRJ.US,D,20230605,000000,24.9,27.39,24.86,24.86,13646,0
+APRJ.US,D,20230606,000000,24.9,24.93,24.8301,24.92,65330,0
+APRJ.US,D,20230607,000000,24.93,24.93,24.8701,24.9052,5430,0
+APRJ.US,D,20230608,000000,24.8801,24.96,24.8801,24.945,12559,0
+APRJ.US,D,20230609,000000,24.9799,24.9799,24.92,24.92,4793,0
+APRJ.US,D,20230612,000000,24.94,24.99,24.93,24.965,9699,0
+APRJ.US,D,20230613,000000,24.9601,24.9899,24.94,24.94,30632,0
+APRJ.US,D,20230614,000000,24.89,25.0099,24.89,24.92,31717,0
+APRJ.US,D,20230615,000000,25,25.019,24.9453,24.9795,9782,0
+APRJ.US,D,20230616,000000,25,25.01,24.9501,24.9842,4391,0
+APRJ.US,D,20230620,000000,25.009,25.0199,24.9528,24.96,19222,0
+APRJ.US,D,20230621,000000,25.12,25.12,24.9464,24.9601,12290,0
+APRJ.US,D,20230622,000000,25.03,25.03,24.9527,24.9702,14607,0
+APRJ.US,D,20230623,000000,25.03,25.03,24.9401,24.975,9072,0
+APRJ.US,D,20230626,000000,24.9663,24.99,24.9663,24.969,1398,0
+APRJ.US,D,20230627,000000,25.009,25.04,25.005,25.005,6300,0
+APRJ.US,D,20230628,000000,25.0145,25.05,24.99,25.0213,4327,0
+APRJ.US,D,20230629,000000,24.66,24.67,24.625,24.67,2306,0
+APRJ.US,D,20230630,000000,24.69,24.7,24.6442,24.6698,7148,0
+APRJ.US,D,20230703,000000,24.71,24.71,24.64,24.64,32641,0
+APRJ.US,D,20230705,000000,24.65,24.7099,24.63,24.66,43797,0
+APRJ.US,D,20230706,000000,24.6,24.649,24.5796,24.6447,5853,0
+APRJ.US,D,20230707,000000,24.69,24.7,24.63,24.655,9289,0
+APRJ.US,D,20230710,000000,24.69,24.7,24.6301,24.6648,10920,0
+APRJ.US,D,20230711,000000,24.7,24.7,24.66,24.66,6539,0
+APRJ.US,D,20230712,000000,24.77,24.77,24.68,24.75,10733,0
+APRJ.US,D,20230713,000000,24.6801,24.77,24.6801,24.75,2688,0
+APRJ.US,D,20230714,000000,24.7001,24.78,24.7,24.75,12124,0
+APRJ.US,D,20230717,000000,24.7799,24.79,24.71,24.71,11010,0
+APRJ.US,D,20230718,000000,24.77,24.79,24.71,24.78,2802,0
+APRJ.US,D,20230719,000000,24.73,24.79,24.73,24.78,10299,0
+APRJ.US,D,20230720,000000,24.7625,24.78,24.75,24.78,6455,0
+APRJ.US,D,20230721,000000,24.79,24.7999,24.7101,24.79,7867,0
+APRJ.US,D,20230724,000000,24.765,24.79,24.74,24.765,17754,0
+APRJ.US,D,20230725,000000,24.82,24.82,24.73,24.73,32821,0
+APRJ.US,D,20230726,000000,24.775,24.8099,24.7301,24.74,9285,0
+APRJ.US,D,20230727,000000,24.83,24.83,24.72,24.72,4286,0
+APRJ.US,D,20230728,000000,24.74,24.82,24.74,24.74,6010,0
+APRJ.US,D,20230731,000000,24.8,24.8,24.74,24.74,1882,0
+APRJ.US,D,20230801,000000,24.721,24.82,24.72,24.775,91229,0
+APRJ.US,D,20230802,000000,24.71,24.78,24.6913,24.7357,27517,0
+APRJ.US,D,20230803,000000,24.725,24.78,24.71,24.7399,17656,0
+APRJ.US,D,20230804,000000,24.8099,24.81,24.72,24.7305,18911,0
+APRJ.US,D,20230807,000000,24.7482,24.81,24.74,24.7707,13854,0
+APRJ.US,D,20230808,000000,24.7,24.79,24.7,24.79,43816,0
+APRJ.US,D,20230809,000000,24.73,24.79,24.73,24.79,15059,0
+APRJ.US,D,20230810,000000,24.83,24.84,24.74,24.7701,9790,0
+APRJ.US,D,20230811,000000,24.79,24.83,24.7635,24.79,23438,0
+APRJ.US,D,20230814,000000,24.785,24.8142,24.785,24.8142,523,0
+APRJ.US,D,20230815,000000,24.76,24.82,24.76,24.785,2464,0
+APRJ.US,D,20230816,000000,24.7713,24.82,24.7505,24.7505,5048,0
+APRJ.US,D,20230817,000000,24.785,24.81,24.7203,24.7549,17772,0
+APRJ.US,D,20230818,000000,24.67,24.7605,24.67,24.7605,528,0
+APRJ.US,D,20230821,000000,24.8199,24.82,24.76,24.7952,5044,0
+APRJ.US,D,20230822,000000,24.7701,24.83,24.77,24.82,4230,0
+APRJ.US,D,20230823,000000,24.835,24.85,24.82,24.8352,3879,0
+APRJ.US,D,20230824,000000,24.77,24.88,24.77,24.84,10778,0
+APRJ.US,D,20230825,000000,24.7951,24.8352,24.7951,24.8352,2038,0
+APRJ.US,D,20230828,000000,24.85,24.8555,24.85,24.8555,693,0
+APRJ.US,D,20230829,000000,24.92,24.93,24.8881,24.89,16501,0
+APRJ.US,D,20230830,000000,24.9399,24.94,24.9399,24.94,1294,0
+APRJ.US,D,20230831,000000,24.96,24.96,24.91,24.9157,11247,0
+APRJ.US,D,20230901,000000,24.89,24.95,24.89,24.9349,4927,0
+APRJ.US,D,20230905,000000,24.9033,24.97,24.9,24.9255,2509,0
+APRJ.US,D,20230906,000000,24.95,24.96,24.9167,24.92,9382,0
+APRJ.US,D,20230907,000000,24.91,24.96,24.89,24.9237,2088,0
+APRJ.US,D,20230908,000000,24.97,24.98,24.91,24.945,51923,0
+APRJ.US,D,20230911,000000,24.95,24.99,24.95,24.97,1036,0
+APRJ.US,D,20230912,000000,24.98,24.99,24.92,24.97,3654,0
+APRJ.US,D,20230913,000000,24.9601,24.99,24.92,24.9872,1025,0
+APRJ.US,D,20230914,000000,25.01,25.01,24.95,24.97,12832,0
+APRJ.US,D,20230915,000000,25,25,24.94,24.9592,1172,0
+APRJ.US,D,20230918,000000,24.9899,24.9899,24.965,24.965,613,0
+APRJ.US,D,20230919,000000,25.01,25.01,24.93,24.965,5697,0
+APRJ.US,D,20230920,000000,24.985,25.0196,24.9401,24.95,3857,0
+APRJ.US,D,20230921,000000,24.98,24.98,24.9,24.925,12253,0
+APRJ.US,D,20230922,000000,24.93,24.95,24.9211,24.95,10177,0
+APRJ.US,D,20230925,000000,24.92,24.9402,24.9101,24.9402,1623,0
+APRJ.US,D,20230926,000000,24.89,24.8984,24.89,24.8984,221,0
+APRJ.US,D,20230927,000000,24.9499,24.9499,24.8994,24.925,391,0
+APRJ.US,D,20230928,000000,24.535,24.58,24.5199,24.54,6368,0
+APRJ.US,D,20230929,000000,24.55,24.55,24.5388,24.5388,454,0
+APRJ.US,D,20231002,000000,24.61,24.615,24.54,24.545,6571,0
+APRJ.US,D,20231003,000000,24.579,24.58,24.4901,24.525,20223,0
+APRJ.US,D,20231004,000000,24.545,24.6,24.537,24.58,4519,0
+APRJ.US,D,20231005,000000,24.555,24.59,24.51,24.565,3185,0
+APRJ.US,D,20231006,000000,24.576,24.61,24.57,24.61,1150,0
+APRJ.US,D,20231009,000000,24.5692,24.6099,24.55,24.5902,1003,0
+APRJ.US,D,20231010,000000,24.66,24.6605,24.59,24.625,4228,0
+APRJ.US,D,20231011,000000,24.66,24.66,24.635,24.635,286,0
+APRJ.US,D,20231012,000000,24.62,24.68,24.6101,24.615,6137,0
+APRJ.US,D,20231013,000000,24.6115,24.6115,24.5702,24.5702,7077,0
+APRJ.US,D,20231016,000000,24.6,24.6446,24.6,24.6446,762,0
+APRJ.US,D,20231017,000000,24.63,24.67,24.6,24.617,9277,0
+APRJ.US,D,20231018,000000,24.58,24.65,24.56,24.5701,29553,0
+APRJ.US,D,20231019,000000,24.61,24.64,24.52,24.5699,8793,0
+APRJ.US,D,20231020,000000,24.5301,24.6199,24.51,24.5648,8834,0
+APRJ.US,D,20231023,000000,24.52,24.64,24.52,24.5955,4087,0
+APRJ.US,D,20231024,000000,24.625,24.6699,24.625,24.6299,1792,0
+APRJ.US,D,20231025,000000,24.62,24.66,24.6048,24.6048,2713,0
+APRJ.US,D,20231026,000000,24.64,24.64,24.56,24.64,5436,0
+APRJ.US,D,20231027,000000,24.5501,24.5857,24.54,24.5857,3473,0
+APRJ.US,D,20231030,000000,24.6307,24.65,24.58,24.64,269405,0
+APRJ.US,D,20231031,000000,24.59,24.671,24.58,24.67,7566,0
+APRJ.US,D,20231101,000000,24.75,24.75,24.64,24.7092,17199,0
+APRJ.US,D,20231102,000000,24.68,24.78,24.68,24.73,4844,0
+APRJ.US,D,20231103,000000,24.745,24.8,24.7,24.75,3303,0
+APRJ.US,D,20231106,000000,24.8099,24.81,24.7548,24.7548,1909,0
+APRJ.US,D,20231107,000000,24.7101,24.82,24.7101,24.7652,1957,0
+APRJ.US,D,20231108,000000,24.775,24.7823,24.775,24.78,1915,0
+APRJ.US,D,20231109,000000,24.775,24.8199,24.7201,24.7649,3224,0
+APRJ.US,D,20231110,000000,24.7201,24.84,24.7201,24.7852,6311,0
+APRJ.US,D,20231113,000000,24.85,24.85,24.74,24.8002,1781,0
+APRJ.US,D,20231114,000000,24.81,24.87,24.81,24.8499,6823,0
+APRJ.US,D,20231115,000000,24.87,24.87,24.76,24.8493,3301,0
+APRJ.US,D,20231116,000000,24.82,24.88,24.82,24.8593,2390,0
+APRJ.US,D,20231117,000000,24.89,24.89,24.79,24.8699,4682,0
+APRJ.US,D,20231120,000000,24.81,24.8799,24.79,24.8799,5700,0
+APRJ.US,D,20231121,000000,24.96,24.96,24.7801,24.91,6426,0
+APRJ.US,D,20231122,000000,24.91,24.91,24.8,24.8517,30334,0
+APRJ.US,D,20231124,000000,24.8698,24.8698,24.8698,24.8698,2,0
+APRJ.US,D,20231127,000000,24.83,24.8885,24.82,24.8742,5894,0
+APRJ.US,D,20231128,000000,24.83,24.8957,24.8287,24.8848,6599,0
+APRJ.US,D,20231129,000000,24.9399,24.94,24.8301,24.8849,12466,0
+APRJ.US,D,20231130,000000,24.9399,24.9399,24.84,24.89,2065,0
+APRJ.US,D,20231201,000000,24.875,24.95,24.86,24.9041,13187,0
+APRJ.US,D,20231204,000000,24.95,24.96,24.855,24.9048,4332,0
+APRJ.US,D,20231205,000000,24.96,24.97,24.8601,24.935,2772,0
+APRJ.US,D,20231206,000000,24.9338,24.9458,24.8601,24.945,7370,0
+APRJ.US,D,20231207,000000,24.9699,24.97,24.86,24.9298,16901,0
+APRJ.US,D,20231208,000000,24.8701,24.935,24.8701,24.9348,3023,0
+APRJ.US,D,20231211,000000,24.94,24.9583,24.9,24.9398,2758,0
+APRJ.US,D,20231212,000000,25,25,24.9496,24.9496,2872,0
+APRJ.US,D,20231213,000000,24.8901,25.0099,24.8901,24.9645,5433,0
+APRJ.US,D,20231214,000000,25.0199,25.0199,24.9001,24.9596,2320,0
+APRJ.US,D,20231215,000000,24.9651,24.9651,24.9651,24.9651,198,0
+APRJ.US,D,20231218,000000,24.9101,24.9882,24.9101,24.9649,3381,0
+APRJ.US,D,20231219,000000,25.01,25.01,24.98,25.0048,970,0
+APRJ.US,D,20231220,000000,25.0299,25.0299,24.92,24.9647,4365,0
+APRJ.US,D,20231221,000000,25.01,25.015,24.9747,24.9747,2221,0
+APRJ.US,D,20231222,000000,24.9401,25.02,24.9401,24.9894,2834,0
+APRJ.US,D,20231226,000000,25.03,25.03,24.95,25.03,5252,0
+APRJ.US,D,20231227,000000,25.005,25.04,25.005,25.0097,1665,0
+APRJ.US,D,20231228,000000,24.67,24.67,24.57,24.6148,53978,0
+APRJ.US,D,20231229,000000,24.55,24.6799,24.55,24.57,9204,0
+APRJ.US,D,20240102,000000,24.66,24.68,24.5701,24.6298,15170,0
+APRJ.US,D,20240103,000000,24.625,24.68,24.58,24.625,158174,0
+APRJ.US,D,20240104,000000,24.58,24.6899,24.58,24.6352,109536,0
+APRJ.US,D,20240105,000000,24.61,24.69,24.5902,24.6464,42261,0
+APRJ.US,D,20240108,000000,24.6641,24.71,24.6011,24.6552,2064,0
+APRJ.US,D,20240109,000000,24.59,24.6748,24.59,24.6597,2662,0
+APRJ.US,D,20240110,000000,24.6325,24.7,24.6325,24.6602,1416,0
+APRJ.US,D,20240111,000000,24.63,24.7,24.6101,24.6101,3362,0
+APRJ.US,D,20240112,000000,24.73,24.73,24.6801,24.6801,1272,0
+APRJ.US,D,20240116,000000,24.64,24.71,24.6397,24.64,5077,0
+APRJ.US,D,20240117,000000,24.7299,24.7299,24.64,24.65,1507,0
+APRJ.US,D,20240118,000000,24.699,24.699,24.6801,24.6801,719,0
+APRJ.US,D,20240119,000000,24.66,24.6952,24.66,24.6952,285,0
+APRJ.US,D,20240122,000000,24.73,24.73,24.67,24.67,960,0
+APRJ.US,D,20240123,000000,24.74,24.74,24.68,24.68,9454,0
+APRJ.US,D,20240124,000000,24.68,24.7365,24.67,24.7102,18428,0
+APRJ.US,D,20240125,000000,24.66,24.75,24.66,24.68,1043,0
+APRJ.US,D,20240126,000000,24.75,24.75,24.6701,24.69,2723,0
+APRJ.US,D,20240129,000000,24.75,24.75,24.69,24.7,4510,0
+APRJ.US,D,20240130,000000,24.7,24.77,24.69,24.7,18368,0
+APRJ.US,D,20240131,000000,24.7696,24.78,24.69,24.7,5044,0
+APRJ.US,D,20240201,000000,24.753,24.76,24.735,24.74,1201,0
+APRJ.US,D,20240202,000000,24.71,24.7366,24.6901,24.7366,16293,0
+APRJ.US,D,20240205,000000,24.72,24.75,24.72,24.72,1278,0
+APRJ.US,D,20240206,000000,24.78,24.8,24.7109,24.7533,14934,0
+APRJ.US,D,20240207,000000,24.73,24.7997,24.73,24.7551,618,0
+APRJ.US,D,20240208,000000,24.7101,24.7999,24.7101,24.7553,6516,0
+APRJ.US,D,20240209,000000,24.77,24.8,24.74,24.74,3842,0
+APRJ.US,D,20240212,000000,24.75,24.7838,24.75,24.77,684,0
+APRJ.US,D,20240213,000000,24.77,24.79,24.75,24.7602,3285,0
+APRJ.US,D,20240214,000000,24.81,24.8199,24.75,24.7753,2315,0
+APRJ.US,D,20240215,000000,24.75,24.81,24.75,24.7752,5438,0
+APRJ.US,D,20240216,000000,24.76,24.8122,24.76,24.795,3563,0
+APRJ.US,D,20240220,000000,24.83,24.83,24.8,24.825,3681,0
+APRJ.US,D,20240221,000000,24.82,24.82,24.7501,24.785,866,0
+APRJ.US,D,20240222,000000,24.78,24.8419,24.78,24.8155,8524,0
+APRJ.US,D,20240223,000000,24.82,24.82,24.82,24.82,51,0
+APRJ.US,D,20240226,000000,24.82,24.82,24.82,24.82,104,0
+APRJ.US,D,20240227,000000,24.8,24.8699,24.8,24.825,5923,0
+APRJ.US,D,20240228,000000,24.8,24.8302,24.8,24.8302,6410,0
+APRJ.US,D,20240229,000000,24.8,24.8299,24.8,24.8299,969,0
+APRJ.US,D,20240301,000000,24.84,24.8481,24.81,24.84,5341,0
+APRJ.US,D,20240304,000000,24.8001,24.8899,24.8001,24.845,11135,0
+APRJ.US,D,20240305,000000,24.82,24.8645,24.81,24.85,4049,0
+APRJ.US,D,20240306,000000,24.845,24.89,24.82,24.8453,3178,0
+APRJ.US,D,20240307,000000,24.85,24.88,24.83,24.854,2326,0
+APRJ.US,D,20240308,000000,24.865,24.89,24.84,24.865,2303,0
+APRJ.US,D,20240311,000000,24.87,24.8914,24.83,24.84,3767,0
+APRJ.US,D,20240312,000000,24.8201,24.92,24.8201,24.84,952,0
+APRJ.US,D,20240313,000000,24.875,24.875,24.875,24.875,21,0
+APRJ.US,D,20240314,000000,24.9699,24.9699,24.8799,24.8802,426,0
+APRJ.US,D,20240315,000000,24.8991,24.8991,24.86,24.86,4245,0
+APRJ.US,D,20240318,000000,24.85,24.93,24.85,24.8896,7409,0
+APRJ.US,D,20240319,000000,24.82,24.9399,24.82,24.8902,3168,0
+APRJ.US,D,20240320,000000,24.8927,24.9201,24.84,24.8902,6035,0
+APRJ.US,D,20240321,000000,24.93,24.93,24.85,24.895,2108,0
+APRJ.US,D,20240322,000000,24.81,24.94,24.81,24.9052,1377,0
+APRJ.US,D,20240325,000000,24.8201,24.9102,24.8201,24.9102,2080,0
+APRJ.US,D,20240326,000000,24.88,24.91,24.86,24.91,5955,0
+APRJ.US,D,20240327,000000,24.54,24.55,24.515,24.5196,3429,0
+APRJ.US,D,20240328,000000,24.569,24.57,24.5,24.525,3435,0
+APRJ.US,D,20240401,000000,24.55,24.585,24.4101,24.45,96642,0
+APRJ.US,D,20240402,000000,24.45,24.4886,24.38,24.4499,43557,0
+APRJ.US,D,20240403,000000,24.37,24.5,24.37,24.4602,6587,0
+APRJ.US,D,20240404,000000,24.46,24.49,24.38,24.4166,5296,0
+APRJ.US,D,20240405,000000,24.44,24.5092,24.4,24.45,6597,0
+APRJ.US,D,20240408,000000,24.38,24.5,24.38,24.4631,4479,0
+APRJ.US,D,20240409,000000,24.51,24.51,24.41,24.4711,3687,0
+APRJ.US,D,20240410,000000,24.4,24.46,24.38,24.41,33751,0
+APRJ.US,D,20240411,000000,24.3986,24.509,24.3915,24.4593,13939,0
+APRJ.US,D,20240412,000000,24.4603,24.48,24.36,24.3902,9879,0
+APRJ.US,D,20240415,000000,24.38,24.42,24.31,24.3398,7137,0
+APRJ.US,D,20240416,000000,24.38,24.39,24.31,24.3563,2393,0
+APRJ.US,D,20240417,000000,24.385,24.3989,24.32,24.3552,14908,0
+APRJ.US,D,20240418,000000,24.35,24.41,24.31,24.3735,2374,0
+APRJ.US,D,20240419,000000,24.375,24.385,24.35,24.36,3661,0
+APRJ.US,D,20240422,000000,24.42,24.4595,24.35,24.43,6815,0
+APRJ.US,D,20240423,000000,24.47,24.53,24.47,24.5214,6894,0
+APRJ.US,D,20240424,000000,24.52,24.54,24.45,24.5219,5108,0
+APRJ.US,D,20240425,000000,24.4791,24.53,24.4499,24.49,5317,0
+APRJ.US,D,20240426,000000,24.58,24.5897,24.52,24.5448,4431,0
+APRJ.US,D,20240429,000000,24.5799,24.5799,24.5101,24.56,2104,0
+APRJ.US,D,20240430,000000,24.5001,24.57,24.5001,24.5078,9412,0
+APRJ.US,D,20240501,000000,24.5543,24.57,24.53,24.5302,1825,0
+APRJ.US,D,20240502,000000,24.54,24.6,24.54,24.5557,2600,0
+APRJ.US,D,20240503,000000,24.62,24.6691,24.5801,24.625,17988,0
+APRJ.US,D,20240506,000000,24.6557,24.7,24.61,24.7,25449,0
+APRJ.US,D,20240507,000000,24.665,24.7083,24.6201,24.6601,8962,0
+APRJ.US,D,20240508,000000,24.64,24.6747,24.63,24.67,2503,0
+APRJ.US,D,20240509,000000,24.6933,24.73,24.65,24.69,6617,0
+APRJ.US,D,20240510,000000,24.73,24.7391,24.695,24.699,3855,0
+APRJ.US,D,20240513,000000,24.75,24.75,24.67,24.6949,6538,0
+APRJ.US,D,20240514,000000,24.75,24.75,24.71,24.7349,15825,0
+APRJ.US,D,20240515,000000,24.7619,24.799,24.74,24.7753,10638,0
+APRJ.US,D,20240516,000000,24.74,24.79,24.74,24.7771,1059,0
+APRJ.US,D,20240517,000000,24.8098,24.81,24.7802,24.7802,7749,0
+APRJ.US,D,20240520,000000,24.81,24.81,24.75,24.7709,5693,0
+APRJ.US,D,20240521,000000,24.77,24.81,24.7305,24.7793,6684,0
+APRJ.US,D,20240522,000000,24.85,24.86,24.7301,24.81,12939,0
+APRJ.US,D,20240523,000000,24.73,24.78,24.73,24.7448,10990,0
+APRJ.US,D,20240524,000000,24.755,24.8,24.7201,24.775,6087,0
+APRJ.US,D,20240528,000000,24.7561,24.795,24.7301,24.795,3807,0
+APRJ.US,D,20240529,000000,24.8,24.8,24.76,24.76,1875,0
+APRJ.US,D,20240530,000000,24.8,24.8,24.75,24.75,3863,0
+APRJ.US,D,20240531,000000,24.75,24.7951,24.75,24.7951,1526,0
+APRJ.US,D,20240603,000000,24.75,24.85,24.75,24.85,8565,0
+APRJ.US,D,20240604,000000,24.8,24.85,24.77,24.805,1384,0
+APRJ.US,D,20240605,000000,24.87,24.87,24.8151,24.85,1511,0
+APRJ.US,D,20240606,000000,24.81,24.89,24.81,24.855,2092,0
+APRJ.US,D,20240607,000000,24.86,24.9,24.86,24.88,3881,0
+APRJ.US,D,20240610,000000,24.89,24.89,24.88,24.88,1305,0
+APRJ.US,D,20240611,000000,24.88,24.9,24.84,24.9,4437,0
+APRJ.US,D,20240612,000000,24.8923,24.95,24.8863,24.8999,7335,0
+APRJ.US,D,20240613,000000,24.8301,24.95,24.8301,24.94,4248,0
+APRJ.US,D,20240614,000000,24.885,24.94,24.85,24.94,4072,0
+APRJ.US,D,20240617,000000,24.85,24.9,24.8409,24.8955,2896,0
+APRJ.US,D,20240618,000000,24.86,24.94,24.85,24.895,4047,0
+APRJ.US,D,20240620,000000,24.79,24.94,24.79,24.8841,2662,0
+APRJ.US,D,20240621,000000,24.87,24.8854,24.87,24.8854,1497,0
+APRJ.US,D,20240624,000000,24.8889,24.93,24.85,24.892,1743,0
+APRJ.US,D,20240625,000000,24.8617,24.9399,24.8617,24.9066,6552,0
+APRJ.US,D,20240626,000000,24.94,24.94,24.88,24.9114,2251,0
+APRJ.US,D,20240627,000000,24.9,24.98,24.88,24.9101,2773,0
+APRJ.US,D,20240628,000000,24.63,24.64,24.57,24.584,43422,0
+APRJ.US,D,20240701,000000,24.64,24.64,24.57,24.57,4537,0
+APRJ.US,D,20240702,000000,24.57,24.66,24.57,24.66,7761,0
+APRJ.US,D,20240703,000000,24.52,24.67,24.52,24.6288,6265,0
+APRJ.US,D,20240705,000000,24.61,24.69,24.6,24.6578,10313,0
+APRJ.US,D,20240708,000000,24.6101,24.655,24.6101,24.64,12890,0
+APRJ.US,D,20240709,000000,24.69,24.69,24.655,24.6656,23682,0
+APRJ.US,D,20240710,000000,24.56,24.6999,24.56,24.6659,3545,0
+APRJ.US,D,20240711,000000,24.72,24.72,24.6468,24.6468,2541,0
+APRJ.US,D,20240712,000000,24.7,24.7208,24.7,24.7208,231,0
+APRJ.US,D,20240715,000000,24.6902,24.7148,24.6902,24.7148,678,0
+APRJ.US,D,20240716,000000,24.71,24.7125,24.68,24.7125,1143,0
+APRJ.US,D,20240717,000000,24.66,24.7299,24.6508,24.715,5181,0
+APRJ.US,D,20240718,000000,24.66,24.71,24.6519,24.6675,1788,0
+APRJ.US,D,20240719,000000,24.65,24.6551,24.65,24.6551,2115,0
+APRJ.US,D,20240722,000000,24.6763,24.73,24.66,24.695,6720,0
+APRJ.US,D,20240723,000000,24.74,24.74,24.68,24.7035,1132,0
+APRJ.US,D,20240724,000000,24.7093,24.7098,24.6101,24.635,11906,0
+APRJ.US,D,20240725,000000,24.634,24.679,24.61,24.6414,3696,0
+APRJ.US,D,20240726,000000,24.65,24.74,24.65,24.6851,6922,0
+APRJ.US,D,20240729,000000,24.695,24.705,24.695,24.705,1971,0
+APRJ.US,D,20240730,000000,24.73,24.73,24.65,24.7043,9878,0
+APRJ.US,D,20240731,000000,24.735,24.78,24.7349,24.7349,1548,0
+APRJ.US,D,20240801,000000,24.6712,24.7018,24.6712,24.7018,1594,0
+APRJ.US,D,20240802,000000,24.58,24.63,24.58,24.63,3376,0
+APRJ.US,D,20240805,000000,23.9,24.314,23.8301,24.314,5163,0
+APRJ.US,D,20240806,000000,24.56,24.61,24.5301,24.5449,1948,0
+APRJ.US,D,20240807,000000,24.6,24.645,24.4755,24.4966,4006,0
+APRJ.US,D,20240808,000000,24.6,24.6393,24.5318,24.6393,8430,0
+APRJ.US,D,20240809,000000,24.64,24.7199,24.64,24.7138,1781,0
+APRJ.US,D,20240812,000000,24.69,24.77,24.67,24.7105,4399,0
+APRJ.US,D,20240813,000000,24.7,24.7428,24.6909,24.73,2957,0
+APRJ.US,D,20240814,000000,24.74,24.83,24.74,24.8106,3912,0
+APRJ.US,D,20240815,000000,24.78,24.8156,24.76,24.8156,4437,0
+APRJ.US,D,20240816,000000,24.79,24.84,24.79,24.8304,784,0
+APRJ.US,D,20240819,000000,24.81,24.856,24.81,24.8456,393,0
+APRJ.US,D,20240820,000000,24.8,24.86,24.8,24.8202,1911,0
+APRJ.US,D,20240821,000000,24.814,24.8699,24.76,24.8265,8161,0
+APRJ.US,D,20240822,000000,24.93,24.93,24.75,24.8005,11951,0
+APRJ.US,D,20240823,000000,24.81,24.88,24.79,24.8458,2637,0
+APRJ.US,D,20240826,000000,24.8,24.89,24.8,24.8404,4144,0
+APRJ.US,D,20240827,000000,24.845,24.88,24.83,24.8538,11370,0
+APRJ.US,D,20240828,000000,24.76,24.8459,24.76,24.8459,6182,0
+APRJ.US,D,20240829,000000,24.85,24.85,24.84,24.8418,834,0
+APRJ.US,D,20240830,000000,24.84,24.8899,24.84,24.8899,1081,0
+APRJ.US,D,20240903,000000,24.8001,24.845,24.76,24.76,5799,0
+APRJ.US,D,20240904,000000,24.78,24.8999,24.78,24.8252,1186,0
+APRJ.US,D,20240905,000000,24.79,24.8997,24.79,24.8498,6719,0
+APRJ.US,D,20240906,000000,24.8,24.8102,24.7501,24.8102,2527,0
+APRJ.US,D,20240909,000000,24.81,24.905,24.79,24.8609,11226,0
+APRJ.US,D,20240910,000000,24.84,24.915,24.79,24.845,13458,0
+APRJ.US,D,20240911,000000,24.8,24.8957,24.8,24.8957,8996,0
+APRJ.US,D,20240912,000000,24.94,24.94,24.83,24.9053,18965,0
+APRJ.US,D,20240913,000000,24.925,24.925,24.8821,24.9181,3401,0
+APRJ.US,D,20240916,000000,24.88,24.9202,24.87,24.9202,4266,0
+APRJ.US,D,20240917,000000,24.88,24.96,24.86,24.911,5781,0
+APRJ.US,D,20240918,000000,24.87,24.9151,24.87,24.9151,2173,0
+APRJ.US,D,20240919,000000,24.95,25.0099,24.89,24.9503,12208,0
+APRJ.US,D,20240920,000000,25.01,25.01,24.9,24.961,6655,0
+APRJ.US,D,20240923,000000,25,25,24.9708,24.9708,1887,0
+APRJ.US,D,20240924,000000,24.92,24.9757,24.92,24.9757,10387,0
+APRJ.US,D,20240925,000000,24.969,24.985,24.969,24.9802,2028,0
+APRJ.US,D,20240926,000000,24.94,25.0304,24.94,24.9852,6658,0
+APRJ.US,D,20240927,000000,24.96,24.9851,24.94,24.9851,2592,0
+APRJ.US,D,20240930,000000,24.59,24.64,24.59,24.6394,1432,0
+APRJ.US,D,20241001,000000,24.58,24.6178,24.55,24.6155,3977,0
+APRJ.US,D,20241002,000000,24.62,24.6203,24.57,24.6203,3936,0
+APRJ.US,D,20241003,000000,24.67,24.67,24.56,24.6122,5550,0
+APRJ.US,D,20241004,000000,24.63,24.67,24.58,24.6305,2807,0
+APRJ.US,D,20241007,000000,24.59,24.6899,24.56,24.6098,5987,0
+APRJ.US,D,20241008,000000,24.67,24.67,24.59,24.6344,1793,0
+APRJ.US,D,20241009,000000,24.6,24.6502,24.6,24.6502,878,0
+APRJ.US,D,20241010,000000,24.61,24.69,24.59,24.6548,3564,0
+APRJ.US,D,20241011,000000,24.6584,24.67,24.6584,24.6652,443,0
+APRJ.US,D,20241014,000000,24.64,24.6855,24.64,24.6855,7931,0
+APRJ.US,D,20241015,000000,24.71,24.73,24.6311,24.6826,1005,0
+APRJ.US,D,20241016,000000,24.685,24.6902,24.685,24.6902,497,0
+APRJ.US,D,20241017,000000,24.73,24.73,24.65,24.65,7816,0
+APRJ.US,D,20241018,000000,24.75,24.75,24.69,24.7052,1428,0
+APRJ.US,D,20241021,000000,24.725,24.725,24.68,24.68,2507,0
+APRJ.US,D,20241022,000000,24.7087,24.725,24.7022,24.7203,1113,0
+APRJ.US,D,20241023,000000,24.76,24.76,24.69,24.7151,3657,0
+APRJ.US,D,20241024,000000,24.72,24.7234,24.67,24.7234,897,0
+APRJ.US,D,20241025,000000,24.7,24.7202,24.7,24.7202,162,0
+APRJ.US,D,20241028,000000,24.7331,24.77,24.69,24.7242,1597,0
+APRJ.US,D,20241029,000000,24.76,24.76,24.69,24.7205,10256,0
+APRJ.US,D,20241030,000000,24.722,24.78,24.69,24.7351,935,0
+APRJ.US,D,20241031,000000,24.6624,24.7002,24.6501,24.7002,643,0
+APRJ.US,D,20241101,000000,24.6839,24.75,24.6613,24.6613,2986,0
+APRJ.US,D,20241104,000000,24.7899,24.7899,24.68,24.69,3857,0
+APRJ.US,D,20241105,000000,24.7001,24.79,24.7001,24.7601,714,0
+APRJ.US,D,20241106,000000,24.9,24.9,24.8002,24.8002,482,0
+APRJ.US,D,20241107,000000,24.9,24.9,24.77,24.77,3369,0
+APRJ.US,D,20241108,000000,24.7814,24.9,24.7814,24.8403,5697,0
+APRJ.US,D,20241111,000000,24.85,24.85,24.8459,24.8459,792,0
+APRJ.US,D,20241112,000000,24.845,24.845,24.79,24.8307,528,0
+APRJ.US,D,20241113,000000,24.8311,24.87,24.781,24.8448,6326,0
+APRJ.US,D,20241114,000000,24.8483,24.8503,24.79,24.8503,2753,0
+APRJ.US,D,20241115,000000,24.8,24.8348,24.8,24.8348,174,0
+APRJ.US,D,20241118,000000,24.8,24.89,24.79,24.89,6089,0
+APRJ.US,D,20241119,000000,24.9,24.9,24.8,24.8603,2608,0
+APRJ.US,D,20241120,000000,24.8,24.8422,24.791,24.8402,1982,0
+APRJ.US,D,20241121,000000,24.86,24.8601,24.8,24.8601,5465,0
+APRJ.US,D,20241122,000000,24.8486,24.8757,24.8101,24.8757,1686,0
+APRJ.US,D,20241125,000000,24.831,24.935,24.821,24.885,7017,0
+APRJ.US,D,20241126,000000,24.8313,24.895,24.8313,24.8949,2280,0
+APRJ.US,D,20241127,000000,24.9534,24.9534,24.83,24.8951,3802,0
+APRJ.US,D,20241202,000000,24.89,24.925,24.87,24.925,1738,0
+APRJ.US,D,20241203,000000,24.887,24.9202,24.861,24.9202,1898,0
+APRJ.US,D,20241204,000000,24.88,24.93,24.87,24.9252,11835,0
+APRJ.US,D,20241205,000000,24.9579,24.9579,24.87,24.9153,2136,0
+APRJ.US,D,20241206,000000,24.925,24.925,24.88,24.8801,10696,0
+APRJ.US,D,20241209,000000,24.89,24.945,24.89,24.9398,2614,0
+APRJ.US,D,20241210,000000,24.9523,24.9523,24.9402,24.9402,976,0
+APRJ.US,D,20241211,000000,24.94,24.94,24.9,24.905,4368,0
+APRJ.US,D,20241212,000000,24.891,24.9299,24.891,24.905,832,0
+APRJ.US,D,20241213,000000,24.97,24.97,24.93,24.93,754,0
+APRJ.US,D,20241216,000000,24.9101,25,24.91,24.966,1905,0
+APRJ.US,D,20241217,000000,24.93,25,24.92,24.9603,2578,0
+APRJ.US,D,20241218,000000,25.03,25.03,24.8633,24.8633,15168,0
+APRJ.US,D,20241219,000000,24.8882,24.89,24.83,24.87,6636,0
+APRJ.US,D,20241220,000000,24.925,24.95,24.89,24.925,5247,0
+APRJ.US,D,20241223,000000,24.95,24.95,24.915,24.93,2113,0
+APRJ.US,D,20241224,000000,24.92,24.98,24.92,24.98,663,0
+APRJ.US,D,20241226,000000,24.91,25.06,24.91,24.955,3311,0
+APRJ.US,D,20241227,000000,24.99,24.99,24.9576,24.9576,734,0
+APRJ.US,D,20241230,000000,24.9101,25.03,24.9101,24.985,5521,0
+APRJ.US,D,20241231,000000,24.62,24.62,24.59,24.62,3697,0
+APRJ.US,D,20250102,000000,24.69,24.69,24.5801,24.63,4470,0
+APRJ.US,D,20250103,000000,24.62,24.6771,24.6001,24.66,2385,0
+APRJ.US,D,20250106,000000,24.71,24.71,24.6101,24.6699,8101,0
+APRJ.US,D,20250107,000000,24.64,24.7199,24.63,24.6648,4053,0
+APRJ.US,D,20250108,000000,24.65,24.6647,24.64,24.6647,2156,0
+APRJ.US,D,20250110,000000,24.655,24.6685,24.61,24.655,4500,0
+APRJ.US,D,20250113,000000,24.66,24.72,24.62,24.67,1854,0
+APRJ.US,D,20250114,000000,24.64,24.6752,24.6286,24.6752,10726,0
+APRJ.US,D,20250115,000000,24.695,24.7499,24.6492,24.6901,2552,0
+APRJ.US,D,20250116,000000,24.695,24.72,24.65,24.6652,15598,0
+APRJ.US,D,20250117,000000,24.67,24.74,24.6501,24.7057,9801,0
+APRJ.US,D,20250121,000000,24.71,24.82,24.6601,24.71,8675,0
+APRJ.US,D,20250122,000000,24.6884,24.759,24.6601,24.7152,9997,0
+APRJ.US,D,20250123,000000,24.6603,24.77,24.6603,24.725,23802,0
+APRJ.US,D,20250124,000000,24.73,24.77,24.6701,24.7252,28365,0
+APRJ.US,D,20250127,000000,24.7,24.76,24.67,24.71,2720,0
+APRJ.US,D,20250128,000000,24.69,24.75,24.69,24.7149,7059,0
+APRJ.US,D,20250129,000000,24.73,24.7799,24.69,24.7287,10622,0
+APRJ.US,D,20250130,000000,24.72,24.7301,24.72,24.7301,11243,0
+APRJ.US,D,20250131,000000,24.77,24.77,24.7,24.7401,2191,0
+APRJ.US,D,20250203,000000,24.6901,24.77,24.6901,24.7302,2614,0
+APRJ.US,D,20250204,000000,24.79,24.79,24.6902,24.72,6849,0
+APRJ.US,D,20250205,000000,24.72,24.8,24.64,24.72,5720,0
+APRJ.US,D,20250206,000000,24.7001,24.8099,24.7001,24.7548,1962,0
+APRJ.US,D,20250207,000000,24.75,24.7639,24.7101,24.7639,4072,0
+APRJ.US,D,20250210,000000,24.745,24.7699,24.73,24.74,8873,0
+APRJ.US,D,20250211,000000,24.7101,24.81,24.7101,24.7696,1829,0
+APRJ.US,D,20250212,000000,24.74,24.778,24.74,24.778,575,0
+APRJ.US,D,20250213,000000,24.775,24.775,24.75,24.7745,1221,0
+APRJ.US,D,20250214,000000,24.82,24.82,24.775,24.7794,455,0
+APRJ.US,D,20250218,000000,24.7528,24.82,24.7401,24.782,8878,0
+APRJ.US,D,20250219,000000,24.78,24.8,24.77,24.785,10560,0
+APRJ.US,D,20250220,000000,24.7444,24.8,24.7444,24.7947,4460,0
+APRJ.US,D,20250221,000000,24.8,24.81,24.78,24.785,4832,0
+APRJ.US,D,20250224,000000,24.7601,24.81,24.7601,24.78,3477,0
+APRJ.US,D,20250225,000000,24.81,24.82,24.7601,24.79,6160,0
+APRJ.US,D,20250226,000000,24.8199,24.8199,24.795,24.795,5460,0
+APRJ.US,D,20250227,000000,24.79,24.7996,24.79,24.7996,305,0
+APRJ.US,D,20250228,000000,24.8,24.8183,24.79,24.8,913,0
+APRJ.US,D,20250303,000000,24.8,24.8109,24.795,24.795,1202,0
+APRJ.US,D,20250304,000000,24.78,24.7989,24.78,24.7989,190,0
+APRJ.US,D,20250305,000000,24.8,24.84,24.8,24.84,1758,0
+APRJ.US,D,20250307,000000,24.7801,24.82,24.7801,24.8149,943,0
+APRJ.US,D,20250310,000000,24.81,24.89,24.7901,24.81,37414,0
+APRJ.US,D,20250311,000000,24.81,24.82,24.7801,24.815,2114,0
+APRJ.US,D,20250312,000000,24.81,24.8603,24.8001,24.8603,11258,0
+APRJ.US,D,20250313,000000,24.84,24.84,24.82,24.83,3378,0
+APRJ.US,D,20250314,000000,24.83,24.83,24.82,24.83,4369,0
+APRJ.US,D,20250317,000000,24.83,24.8757,24.83,24.8757,1207,0
+APRJ.US,D,20250318,000000,24.885,24.9299,24.8201,24.8754,6872,0
+APRJ.US,D,20250319,000000,24.9499,24.9499,24.8201,24.8815,5918,0
+APRJ.US,D,20250320,000000,24.94,24.94,24.83,24.885,3274,0
+APRJ.US,D,20250321,000000,24.84,24.882,24.84,24.882,3240,0
+APRJ.US,D,20250324,000000,24.84,24.8602,24.84,24.8602,388,0
+APRJ.US,D,20250325,000000,24.84,24.89,24.8201,24.8885,1072,0
+APRJ.US,D,20250326,000000,24.8401,24.883,24.84,24.875,1731,0
+APRJ.US,D,20250327,000000,24.84,24.88,24.84,24.875,4884,0
+APRJ.US,D,20250328,000000,24.88,24.88,24.875,24.875,135,0
+APRJ.US,D,20250331,000000,24.53,24.53,24.51,24.51,1462,0
+APRJ.US,D,20250401,000000,24.45,24.5599,24.44,24.4898,36940,0
+APRJ.US,D,20250402,000000,24.505,24.57,24.505,24.5059,8340,0
+APRJ.US,D,20250403,000000,24.38,24.39,24.22,24.22,3331,0
+APRJ.US,D,20250404,000000,24.0409,24.0409,23.715,23.715,7214,0
+APRJ.US,D,20250407,000000,23.17,23.69,23.16,23.6546,11504,0
+APRJ.US,D,20250408,000000,23.9001,24.109,23.345,23.39,18998,0
+APRJ.US,D,20250409,000000,23.355,24.3099,23.355,24.3099,137951,0
+APRJ.US,D,20250410,000000,23.93,24.06,23.5801,23.86,98553,0
+APRJ.US,D,20250411,000000,23.725,23.99,23.72,23.965,10535,0
+APRJ.US,D,20250414,000000,24.17,24.2,24.11,24.14,27987,0
+APRJ.US,D,20250415,000000,24.17,24.23,24.17,24.1703,1450,0
+APRJ.US,D,20250416,000000,24.12,24.16,23.925,24.03,23364,0
+APRJ.US,D,20250417,000000,24.07,24.09,23.96,24.0302,13523,0
+APRJ.US,D,20250421,000000,23.96,23.96,23.785,23.92,18681,0
+APRJ.US,D,20250422,000000,24.03,24.12,23.9201,24.0497,2221,0
+APRJ.US,D,20250423,000000,24.17,24.28,24.1337,24.23,9678,0
+APRJ.US,D,20250424,000000,24.2799,24.3199,24.2,24.2942,1903,0
+APRJ.US,D,20250425,000000,24.23,24.3551,24.23,24.3551,3841,0
+APRJ.US,D,20250428,000000,24.291,24.3639,24.25,24.3639,3520,0
+APRJ.US,D,20250429,000000,24.39,24.39,24.3848,24.3848,370,0
+APRJ.US,D,20250430,000000,24.3,24.369,24.3,24.369,714,0
+APRJ.US,D,20250501,000000,24.47,24.47,24.38,24.4037,1624,0
+APRJ.US,D,20250502,000000,24.46,24.461,24.4001,24.461,6840,0
+APRJ.US,D,20250505,000000,24.455,24.465,24.42,24.44,2522,0
+APRJ.US,D,20250506,000000,24.37,24.43,24.36,24.4062,10572,0
+APRJ.US,D,20250507,000000,24.37,24.4289,24.37,24.4289,1024,0
+APRJ.US,D,20250508,000000,24.43,24.5385,24.43,24.4695,6728,0
+APRJ.US,D,20250509,000000,24.46,24.4918,24.43,24.4918,4841,0
+APRJ.US,D,20250512,000000,24.58,24.6999,24.58,24.6596,1749,0
+APRJ.US,D,20250513,000000,24.66,24.75,24.65,24.6995,7213,0
+APRJ.US,D,20250514,000000,24.64,24.6866,24.63,24.6866,1894,0
+APRJ.US,D,20250515,000000,24.6501,24.7072,24.6501,24.7002,1147,0
+APRJ.US,D,20250516,000000,24.6958,24.72,24.67,24.72,3204,0
+APRJ.US,D,20250519,000000,24.7,24.77,24.66,24.719,18336,0
+APRJ.US,D,20250520,000000,24.68,24.705,24.68,24.705,611,0
+APRJ.US,D,20250521,000000,24.7499,24.7499,24.6,24.6392,3675,0
+APRJ.US,D,20250522,000000,24.61,24.69,24.61,24.6422,1491,0
+APRJ.US,D,20250523,000000,24.65,24.65,24.5977,24.5977,2653,0
+APRJ.US,D,20250527,000000,24.685,24.74,24.685,24.7034,723,0
+APRJ.US,D,20250528,000000,24.74,24.74,24.66,24.695,1292,0
+APRJ.US,D,20250529,000000,24.76,24.76,24.7146,24.7146,1121,0
+APRJ.US,D,20250602,000000,24.6962,24.79,24.68,24.735,2036,0
+APRJ.US,D,20250603,000000,24.73,24.765,24.73,24.765,3459,0
+APRJ.US,D,20250604,000000,24.74,24.8199,24.74,24.7705,4155,0
+APRJ.US,D,20250605,000000,24.83,24.8377,24.7133,24.74,3278,0
+APRJ.US,D,20250606,000000,24.7401,24.79,24.7401,24.79,165,0
+APRJ.US,D,20250609,000000,24.8072,24.8072,24.77,24.77,326,0
+APRJ.US,D,20250610,000000,24.84,24.86,24.77,24.8106,6229,0
+APRJ.US,D,20250611,000000,24.79,24.8,24.79,24.8,4499,0
+APRJ.US,D,20250612,000000,24.87,24.87,24.79,24.8148,3456,0
+APRJ.US,D,20250613,000000,24.85,24.85,24.7594,24.765,1183,0
+APRJ.US,D,20250616,000000,24.77,24.835,24.77,24.8152,1687,0
+APRJ.US,D,20250617,000000,24.74,24.867,24.74,24.7848,14844,0
+APRJ.US,D,20250618,000000,24.805,24.805,24.7331,24.8003,959,0
+APRJ.US,D,20250620,000000,24.7601,24.84,24.74,24.7915,13594,0
+APRJ.US,D,20250623,000000,24.7201,24.87,24.7201,24.8395,1124,0
+APRJ.US,D,20250624,000000,24.87,24.92,24.86,24.899,1785,0
+APRJ.US,D,20250625,000000,24.945,24.945,24.84,24.9076,211,0
+APRJ.US,D,20250626,000000,24.89,24.925,24.89,24.925,1730,0
+APRJ.US,D,20250627,000000,24.935,24.9387,24.91,24.9387,2189,0
+APRJ.US,D,20250630,000000,24.58,24.625,24.58,24.625,6187,0
+APRJ.US,D,20250701,000000,24.615,24.675,24.55,24.6167,7645,0
+APRJ.US,D,20250702,000000,24.63,24.6899,24.5701,24.6252,3128,0
+APRJ.US,D,20250703,000000,24.645,24.645,24.5801,24.635,409,0
+APRJ.US,D,20250707,000000,24.63,24.66,24.6251,24.6251,1516,0
+APRJ.US,D,20250708,000000,24.68,24.68,24.5801,24.6451,860,0
+APRJ.US,D,20250709,000000,24.62,24.72,24.62,24.6652,851,0
+APRJ.US,D,20250710,000000,24.63,24.6575,24.6101,24.6575,729,0
+APRJ.US,D,20250711,000000,24.64,24.665,24.64,24.665,3354,0
+APRJ.US,D,20250714,000000,24.63,24.7199,24.63,24.63,1538,0
+APRJ.US,D,20250715,000000,24.63,24.7099,24.63,24.655,15535,0
+APRJ.US,D,20250716,000000,24.61,24.71,24.6001,24.655,2795,0
+APRJ.US,D,20250717,000000,24.6619,24.6622,24.66,24.6622,1218,0
+APRJ.US,D,20250718,000000,24.65,24.6756,24.65,24.6756,119,0
+APRJ.US,D,20250721,000000,24.695,24.705,24.6869,24.6869,2562,0
+APRJ.US,D,20250722,000000,24.7299,24.73,24.68,24.6848,1805,0
+APRJ.US,D,20250723,000000,24.739,24.739,24.66,24.7152,1693,0
+APRJ.US,D,20250724,000000,24.7599,24.7599,24.69,24.71,577,0
+APRJ.US,D,20250725,000000,24.735,24.75,24.69,24.715,890,0
+APRJ.US,D,20250728,000000,24.6801,24.735,24.6801,24.735,7702,0
+APRJ.US,D,20250729,000000,24.72,24.79,24.6801,24.7248,4483,0
+APRJ.US,D,20250730,000000,24.7,24.745,24.67,24.745,921,0
+APRJ.US,D,20250731,000000,24.71,24.7245,24.71,24.7245,308,0
+APRJ.US,D,20250801,000000,24.715,24.715,24.7148,24.7148,281,0
+APRJ.US,D,20250804,000000,24.72,24.7604,24.71,24.7604,7337,0
+APRJ.US,D,20250805,000000,24.72,24.75,24.72,24.75,640,0
+APRJ.US,D,20250806,000000,24.8,24.8199,24.74,24.769,2172,0
+APRJ.US,D,20250807,000000,24.805,24.81,24.7101,24.7461,7379,0
+APRJ.US,D,20250808,000000,24.74,24.768,24.69,24.768,4899,0
+APRJ.US,D,20250811,000000,24.76,24.79,24.76,24.79,3105,0
+APRJ.US,D,20250812,000000,24.805,24.84,24.78,24.805,3402,0
+APRJ.US,D,20250813,000000,24.8,24.8799,24.7701,24.82,8024,0
+APRJ.US,D,20250814,000000,24.8699,24.8699,24.7601,24.81,4937,0
+APRJ.US,D,20250815,000000,24.8,24.82,24.8,24.82,195,0
+APRJ.US,D,20250818,000000,24.8,24.87,24.8,24.8299,2049,0
+APRJ.US,D,20250819,000000,24.81,24.83,24.7801,24.8212,3616,0
+APRJ.US,D,20250820,000000,24.83,24.83,24.78,24.8256,3324,0
+APRJ.US,D,20250821,000000,24.79,24.815,24.78,24.81,4498,0
+APRJ.US,D,20250822,000000,24.865,24.865,24.83,24.8611,282,0
+APRJ.US,D,20250825,000000,24.83,24.8401,24.81,24.8401,3019,0
+APRJ.US,D,20250826,000000,24.87,24.87,24.81,24.86,23203,0
+APRJ.US,D,20250827,000000,24.8201,24.89,24.8201,24.87,7883,0
+APRJ.US,D,20250828,000000,24.85,24.9,24.81,24.8754,10349,0
+APRJ.US,D,20250829,000000,24.86,24.88,24.82,24.88,3196,0
+APRJ.US,D,20250902,000000,24.84,24.8673,24.84,24.8673,2104,0
+APRJ.US,D,20250903,000000,24.83,24.92,24.83,24.8809,6366,0
+APRJ.US,D,20250904,000000,24.88,24.916,24.86,24.9,7107,0
+APRJ.US,D,20250905,000000,24.925,24.9304,24.88,24.9304,4842,0
+APRJ.US,D,20250908,000000,24.91,24.94,24.88,24.9351,9132,0
+APRJ.US,D,20250909,000000,24.91,24.97,24.8901,24.9398,19661,0
+APRJ.US,D,20250910,000000,24.8901,24.94,24.8901,24.94,446,0
+APRJ.US,D,20250911,000000,24.9011,24.9401,24.9001,24.935,4044,0
+APRJ.US,D,20250912,000000,24.89,24.9587,24.89,24.9587,582,0
+APRJ.US,D,20250915,000000,24.92,24.955,24.9101,24.955,5217,0
+APRJ.US,D,20250916,000000,24.92,24.96,24.901,24.96,11831,0
+APRJ.US,D,20250917,000000,24.91,24.96,24.9001,24.96,7535,0
+APRJ.US,D,20250918,000000,24.93,25,24.93,24.965,5245,0
+APRJ.US,D,20250919,000000,24.94,24.97,24.93,24.97,3456,0
+APRJ.US,D,20250922,000000,24.94,24.975,24.91,24.975,21915,0
+APRJ.US,D,20250923,000000,24.975,24.975,24.93,24.9651,6024,0
+APRJ.US,D,20250924,000000,24.965,24.99,24.93,24.965,3717,0
+APRJ.US,D,20250925,000000,24.9518,24.98,24.94,24.97,3090,0
+APRJ.US,D,20250926,000000,24.968,24.9895,24.95,24.96,1611,0
+APRJ.US,D,20250929,000000,25,25.002,24.96,24.9951,8588,0
+APRJ.US,D,20250930,000000,24.64,24.69,24.63,24.64,9254,0
+APRJ.US,D,20251001,000000,24.64,24.68,24.6201,24.68,2913,0
+APRJ.US,D,20251002,000000,24.65,24.7499,24.64,24.6501,20069,0
+APRJ.US,D,20251003,000000,24.66,24.6896,24.61,24.675,8656,0
+APRJ.US,D,20251006,000000,24.61,24.684,24.61,24.68,20679,0
+APRJ.US,D,20251007,000000,24.66,24.6895,24.6401,24.68,22028,0
+APRJ.US,D,20251008,000000,24.66,24.7478,24.6401,24.6851,2927,0
+APRJ.US,D,20251009,000000,24.64,24.7,24.64,24.672,2538,0
+APRJ.US,D,20251010,000000,24.5,24.68,24.5,24.6609,2711,0
+APRJ.US,D,20251013,000000,24.63,24.7038,24.63,24.7,2480,0
+APRJ.US,D,20251014,000000,24.65,24.685,24.65,24.6801,1437,0
+APRJ.US,D,20251015,000000,24.67,24.7,24.65,24.68,19100,0
+APRJ.US,D,20251016,000000,24.66,24.68,24.6191,24.6563,5720,0
+APRJ.US,D,20251017,000000,24.61,24.6852,24.61,24.6852,4057,0
+APRJ.US,D,20251020,000000,24.69,24.7227,24.69,24.72,2785,0
+APRJ.US,D,20251021,000000,24.73,24.77,24.68,24.73,16976,0
+APRJ.US,D,20251022,000000,24.7,24.779,24.68,24.73,4749,0
+APRJ.US,D,20251023,000000,24.7,24.76,24.7,24.74,5314,0
+APRJ.US,D,20251024,000000,24.7,24.8,24.7,24.765,3262,0
+APRJ.US,D,20251027,000000,24.74,24.775,24.74,24.775,2573,0
+APRJ.US,D,20251028,000000,24.74,24.775,24.72,24.775,2615,0
+APRJ.US,D,20251029,000000,24.75,24.78,24.73,24.775,3036,0
+APRJ.US,D,20251030,000000,24.73,24.81,24.73,24.76,1661,0
+APRJ.US,D,20251031,000000,24.74,24.81,24.74,24.7702,2661,0
+APRJ.US,D,20251103,000000,24.71,24.8,24.71,24.7644,11478,0
+APRJ.US,D,20251104,000000,24.72,24.8199,24.72,24.7548,1827,0
+APRJ.US,D,20251105,000000,24.69,24.81,24.69,24.77,5992,0
+APRJ.US,D,20251106,000000,24.73,24.83,24.71,24.7552,7631,0
+APRJ.US,D,20251107,000000,24.72,24.765,24.71,24.73,5119,0
+APRJ.US,D,20251110,000000,24.75,24.8,24.75,24.8,1177,0
+APRJ.US,D,20251111,000000,24.75,24.8096,24.75,24.8,3574,0
+APRJ.US,D,20251112,000000,24.77,24.8076,24.75,24.76,10668,0
+APRJ.US,D,20251113,000000,24.76,24.8388,24.71,24.7747,9012,0
+APRJ.US,D,20251114,000000,24.72,24.83,24.72,24.7948,8846,0
+APRJ.US,D,20251117,000000,24.76,24.83,24.74,24.7751,5178,0
+APRJ.US,D,20251118,000000,24.72,24.8,24.7,24.7704,2367,0
+APRJ.US,D,20251119,000000,24.74,24.7602,24.73,24.7602,1980,0
+APRJ.US,D,20251120,000000,24.8004,24.8015,24.73,24.7502,3353,0
+APRJ.US,D,20251121,000000,24.7,24.7654,24.7,24.7505,2276,0
+APRJ.US,D,20251124,000000,24.77,24.8102,24.7511,24.8102,2057,0
+APRJ.US,D,20251125,000000,24.79,24.86,24.77,24.79,5762,0
+APRJ.US,D,20251126,000000,24.8,24.89,24.79,24.84,3750,0
+APRJ.US,D,20251128,000000,24.89,24.9,24.8,24.855,2194,0
+APRJ.US,D,20251201,000000,24.8512,24.865,24.83,24.8649,902,0
+APRJ.US,D,20251202,000000,24.83,24.8748,24.8101,24.8748,5052,0
+APRJ.US,D,20251203,000000,24.85,24.92,24.83,24.8848,14092,0
+APRJ.US,D,20251204,000000,24.85,24.885,24.84,24.8848,4738,0
+APRJ.US,D,20251205,000000,24.86,24.95,24.851,24.9052,8712,0
+APRJ.US,D,20251208,000000,24.88,24.9043,24.86,24.9043,963,0
+APRJ.US,D,20251209,000000,24.88,24.94,24.841,24.895,2939,0
+APRJ.US,D,20251210,000000,24.86,24.9214,24.84,24.9101,5000,0
+APRJ.US,D,20251211,000000,24.9081,24.9346,24.88,24.9151,3995,0
+APRJ.US,D,20251212,000000,24.87,24.9,24.86,24.9,5646,0
+APRJ.US,D,20251215,000000,24.88,24.97,24.88,24.9327,2152,0
+APRJ.US,D,20251216,000000,24.9,24.99,24.88,24.9345,4801,0
+APRJ.US,D,20251217,000000,24.935,24.979,24.8984,24.9202,2520,0
+APRJ.US,D,20251218,000000,24.97,24.97,24.8701,24.935,3950,0
+APRJ.US,D,20251219,000000,24.97,24.97,24.9,24.9402,5781,0
+APRJ.US,D,20251222,000000,25,25,24.92,24.9552,3539,0
+APRJ.US,D,20251223,000000,24.97,25,24.904,24.9402,11572,0
+APRJ.US,D,20251224,000000,25.01,25.02,24.94,24.94,2763,0
+APRJ.US,D,20251226,000000,24.93,24.9696,24.93,24.9696,1680,0
+APRJ.US,D,20251229,000000,25.03,25.03,24.93,24.98,2651,0
+APRJ.US,D,20251230,000000,25.03,25.03,24.94,24.9899,3650,0
+APRJ.US,D,20260102,000000,24.69,24.7099,24.6,24.6401,5858,0
+APRJ.US,D,20260105,000000,24.645,24.68,24.6327,24.6327,3938,0
+APRJ.US,D,20260106,000000,24.668,24.68,24.62,24.6498,3763,0
+APRJ.US,D,20260107,000000,24.7,24.72,24.62,24.6503,7882,0
+APRJ.US,D,20260108,000000,24.64,24.67,24.63,24.665,5119,0
+APRJ.US,D,20260109,000000,24.64,24.68,24.6301,24.6798,4452,0
+APRJ.US,D,20260112,000000,24.69,24.69,24.6747,24.6747,3312,0
+APRJ.US,D,20260113,000000,24.65,24.68,24.65,24.68,4928,0
+APRJ.US,D,20260114,000000,24.69,24.6985,24.64,24.675,2302,0
+APRJ.US,D,20260115,000000,24.65,24.69,24.65,24.6502,5506,0
+APRJ.US,D,20260116,000000,24.68,24.71,24.67,24.695,1804,0
+APRJ.US,D,20260120,000000,24.685,24.71,24.65,24.67,10738,0
+APRJ.US,D,20260121,000000,24.65,24.6824,24.6301,24.65,11988,0
+APRJ.US,D,20260122,000000,24.65,24.7,24.65,24.6651,3768,0
+APRJ.US,D,20260123,000000,24.6897,24.7184,24.66,24.71,1736,0
+APRJ.US,D,20260126,000000,24.7126,24.7599,24.69,24.715,1793,0
+APRJ.US,D,20260127,000000,24.7098,24.73,24.67,24.68,5213,0
+APRJ.US,D,20260128,000000,24.67,24.6899,24.66,24.6802,3554,0
+APRJ.US,D,20260129,000000,24.67,24.6949,24.6699,24.6699,3713,0
+APRJ.US,D,20260130,000000,24.68,24.7,24.68,24.69,3963,0
+APRJ.US,D,20260202,000000,24.69,24.7,24.68,24.6877,5185,0
+APRJ.US,D,20260203,000000,24.69,24.7,24.69,24.69,1414,0
+APRJ.US,D,20260204,000000,24.73,24.73,24.67,24.695,2742,0
+APRJ.US,D,20260205,000000,24.68,24.6802,24.68,24.6802,872,0
+APRJ.US,D,20260206,000000,24.7,24.76,24.68,24.7201,6459,0
+APRJ.US,D,20260209,000000,24.75,24.75,24.7151,24.7151,1096,0
+APRJ.US,D,20260210,000000,24.72,24.72,24.6905,24.7003,2110,0
+APRJ.US,D,20260211,000000,24.71,24.7402,24.695,24.7402,8528,0
+APRJ.US,D,20260212,000000,24.701,24.74,24.701,24.74,1381,0
+APRJ.US,D,20260213,000000,24.71,24.74,24.71,24.7251,1514,0
+APRJ.US,D,20260217,000000,24.72,24.72,24.6801,24.71,7043,0
+APRJ.US,D,20260218,000000,24.71,24.73,24.71,24.71,8419,0

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

@@ -0,0 +1,1428 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRW.US,D,20200608,000000,25.142,25.142,25.142,25.142,186,0
+APRW.US,D,20200609,000000,25.113,25.113,25.113,25.113,4,0
+APRW.US,D,20200610,000000,25.008,25.008,25.008,25.008,97,0
+APRW.US,D,20200611,000000,24.771,24.771,24.472,24.472,542,0
+APRW.US,D,20200612,000000,24.474,24.504,24.474,24.504,204,0
+APRW.US,D,20200615,000000,24.692,24.692,24.652,24.664,817,0
+APRW.US,D,20200616,000000,24.821,24.821,24.645,24.645,893,0
+APRW.US,D,20200617,000000,24.727,24.727,24.727,24.727,3,0
+APRW.US,D,20200618,000000,24.727,24.727,24.727,24.727,11,0
+APRW.US,D,20200619,000000,24.702,24.702,24.702,24.702,2,0
+APRW.US,D,20200622,000000,24.772,24.772,24.772,24.772,160,0
+APRW.US,D,20200623,000000,24.88,24.88,24.88,24.88,11,0
+APRW.US,D,20200624,000000,24.583,24.583,24.583,24.583,1,0
+APRW.US,D,20200625,000000,24.764,24.764,24.764,24.764,87,0
+APRW.US,D,20200626,000000,24.642,24.642,24.546,24.546,199,0
+APRW.US,D,20200629,000000,24.7,24.7,24.7,24.7,23,0
+APRW.US,D,20200630,000000,24.867,24.867,24.867,24.867,15,0
+APRW.US,D,20200701,000000,24.896,24.896,24.896,24.896,40,0
+APRW.US,D,20200702,000000,25.002,25.002,25.002,25.002,4,0
+APRW.US,D,20200706,000000,25.113,25.113,25.113,25.113,4,0
+APRW.US,D,20200707,000000,25.024,25.024,25.024,25.024,1,0
+APRW.US,D,20200708,000000,25.061,25.061,25.061,25.061,4,0
+APRW.US,D,20200709,000000,25.027,25.027,25.027,25.027,4,0
+APRW.US,D,20200710,000000,25.094,25.094,25.094,25.094,4,0
+APRW.US,D,20200713,000000,25.026,25.026,25.026,25.026,4,0
+APRW.US,D,20200714,000000,25.09,25.09,25.09,25.09,4,0
+APRW.US,D,20200715,000000,25.145,25.145,25.145,25.145,4,0
+APRW.US,D,20200716,000000,25.141,25.141,25.141,25.141,4,0
+APRW.US,D,20200717,000000,25.192,25.192,25.192,25.192,4,0
+APRW.US,D,20200720,000000,25.272,25.272,25.272,25.272,4,0
+APRW.US,D,20200721,000000,25.295,25.295,25.295,25.295,4,0
+APRW.US,D,20200722,000000,25.311,25.311,25.311,25.311,4,0
+APRW.US,D,20200723,000000,25.227,25.227,25.227,25.227,4,0
+APRW.US,D,20200724,000000,25.178,25.178,25.178,25.178,4,0
+APRW.US,D,20200727,000000,25.267,25.267,25.267,25.267,4,0
+APRW.US,D,20200728,000000,25.246,25.246,25.246,25.246,161,0
+APRW.US,D,20200729,000000,25.282,25.282,25.282,25.282,4,0
+APRW.US,D,20200730,000000,25.236,25.236,25.21,25.21,162,0
+APRW.US,D,20200731,000000,25.27,25.27,25.27,25.27,1,0
+APRW.US,D,20200803,000000,25.341,25.341,25.341,25.341,1,0
+APRW.US,D,20200804,000000,25.364,25.364,25.364,25.364,4,0
+APRW.US,D,20200805,000000,25.407,25.407,25.407,25.407,24,0
+APRW.US,D,20200806,000000,25.435,25.435,25.435,25.435,4,0
+APRW.US,D,20200807,000000,25.445,25.445,25.445,25.445,4,0
+APRW.US,D,20200810,000000,25.458,25.458,25.458,25.458,4,0
+APRW.US,D,20200811,000000,25.429,25.429,25.429,25.429,4,0
+APRW.US,D,20200812,000000,25.494,25.494,25.494,25.494,4,0
+APRW.US,D,20200813,000000,25.475,25.475,25.475,25.475,4,0
+APRW.US,D,20200814,000000,25.475,25.475,25.475,25.475,4,0
+APRW.US,D,20200817,000000,25.485,25.485,25.485,25.485,4,0
+APRW.US,D,20200818,000000,25.513,25.513,25.513,25.513,4,0
+APRW.US,D,20200819,000000,25.489,25.489,25.489,25.489,4,0
+APRW.US,D,20200820,000000,25.494,25.494,25.494,25.494,4,0
+APRW.US,D,20200821,000000,25.514,25.514,25.514,25.514,20,0
+APRW.US,D,20200824,000000,25.564,25.564,25.564,25.564,4,0
+APRW.US,D,20200825,000000,25.574,25.574,25.574,25.574,4,0
+APRW.US,D,20200826,000000,25.603,25.603,25.603,25.603,4,0
+APRW.US,D,20200827,000000,25.549,25.549,25.549,25.549,4,0
+APRW.US,D,20200828,000000,25.608,25.608,25.608,25.608,4,0
+APRW.US,D,20200831,000000,25.596,25.596,25.596,25.596,63,0
+APRW.US,D,20200901,000000,25.576,25.576,25.576,25.576,63,0
+APRW.US,D,20200902,000000,25.598,25.598,25.598,25.598,63,0
+APRW.US,D,20200903,000000,25.395,25.395,25.395,25.395,7,0
+APRW.US,D,20200904,000000,25.422,25.422,25.422,25.422,63,0
+APRW.US,D,20200908,000000,25.359,25.359,25.359,25.359,25,0
+APRW.US,D,20200909,000000,25.497,25.497,25.497,25.497,63,0
+APRW.US,D,20200910,000000,25.416,25.416,25.416,25.416,2,0
+APRW.US,D,20200911,000000,25.455,25.455,25.455,25.455,1,0
+APRW.US,D,20200914,000000,25.524,25.524,25.524,25.524,1,0
+APRW.US,D,20200915,000000,25.539,25.539,25.539,25.539,2,0
+APRW.US,D,20200916,000000,25.51,25.51,25.51,25.51,50,0
+APRW.US,D,20200917,000000,25.47,25.47,25.47,25.47,1,0
+APRW.US,D,20200918,000000,25.43,25.43,25.43,25.43,1,0
+APRW.US,D,20200921,000000,25.373,25.373,25.373,25.373,1,0
+APRW.US,D,20200922,000000,25.42,25.42,25.42,25.42,9,0
+APRW.US,D,20200923,000000,25.28,25.28,25.28,25.28,36,0
+APRW.US,D,20200924,000000,25.305,25.305,25.305,25.305,1,0
+APRW.US,D,20200925,000000,25.4,25.4,25.4,25.4,1,0
+APRW.US,D,20200928,000000,25.478,25.478,25.478,25.478,9,0
+APRW.US,D,20200929,000000,25.474,25.474,25.474,25.474,20,0
+APRW.US,D,20200930,000000,25.519,25.519,25.519,25.519,1,0
+APRW.US,D,20201001,000000,25.511,25.511,25.511,25.511,20,0
+APRW.US,D,20201002,000000,25.465,25.465,25.465,25.465,20,0
+APRW.US,D,20201005,000000,25.553,25.553,25.553,25.553,8,0
+APRW.US,D,20201006,000000,25.5,25.5,25.5,25.5,20,0
+APRW.US,D,20201007,000000,25.596,25.596,25.596,25.596,20,0
+APRW.US,D,20201008,000000,25.638,25.638,25.638,25.638,20,0
+APRW.US,D,20201009,000000,25.703,25.703,25.703,25.703,4,0
+APRW.US,D,20201012,000000,25.767,25.767,25.767,25.767,5,0
+APRW.US,D,20201013,000000,25.747,25.747,25.747,25.747,4,0
+APRW.US,D,20201014,000000,25.751,25.751,25.731,25.731,101,0
+APRW.US,D,20201015,000000,25.717,25.717,25.717,25.717,4,0
+APRW.US,D,20201016,000000,25.727,25.727,25.727,25.727,1,0
+APRW.US,D,20201019,000000,25.642,25.642,25.642,25.642,6,0
+APRW.US,D,20201020,000000,25.666,25.666,25.666,25.666,4,0
+APRW.US,D,20201021,000000,25.676,25.676,25.676,25.676,4,0
+APRW.US,D,20201022,000000,25.709,25.709,25.709,25.709,4,0
+APRW.US,D,20201023,000000,25.722,25.722,25.722,25.722,4,0
+APRW.US,D,20201026,000000,25.617,25.617,25.617,25.617,4,0
+APRW.US,D,20201027,000000,25.6,25.6,25.6,25.6,4,0
+APRW.US,D,20201028,000000,25.381,25.381,25.381,25.381,4,0
+APRW.US,D,20201029,000000,25.475,25.475,25.475,25.475,4,0
+APRW.US,D,20201030,000000,25.373,25.373,25.373,25.373,4,0
+APRW.US,D,20201102,000000,25.47,25.47,25.47,25.47,4,0
+APRW.US,D,20201103,000000,25.599,25.599,25.599,25.599,4,0
+APRW.US,D,20201104,000000,25.718,25.718,25.718,25.718,4,0
+APRW.US,D,20201105,000000,25.788,25.788,25.788,25.788,4,0
+APRW.US,D,20201106,000000,25.812,25.812,25.812,25.812,4,0
+APRW.US,D,20201109,000000,25.87,25.87,25.87,25.87,4,0
+APRW.US,D,20201110,000000,25.865,25.865,25.865,25.865,1,0
+APRW.US,D,20201111,000000,25.901,25.901,25.901,25.901,4,0
+APRW.US,D,20201112,000000,25.847,25.847,25.847,25.847,4,0
+APRW.US,D,20201113,000000,25.916,25.916,25.916,25.916,4,0
+APRW.US,D,20201116,000000,25.936,25.936,25.936,25.936,4,0
+APRW.US,D,20201117,000000,25.935,25.935,25.935,25.935,1,0
+APRW.US,D,20201118,000000,25.915,25.915,25.915,25.915,4,0
+APRW.US,D,20201119,000000,25.921,25.921,25.921,25.921,4,0
+APRW.US,D,20201120,000000,25.915,25.915,25.915,25.915,4,0
+APRW.US,D,20201123,000000,25.935,25.935,25.935,25.935,4,0
+APRW.US,D,20201124,000000,25.975,25.975,25.975,25.975,6,0
+APRW.US,D,20201125,000000,25.975,25.975,25.975,25.975,4,0
+APRW.US,D,20201127,000000,25.985,25.985,25.985,25.985,4,0
+APRW.US,D,20201130,000000,25.971,25.971,25.971,25.971,4,0
+APRW.US,D,20201201,000000,26.01,26.01,26.01,26.01,4,0
+APRW.US,D,20201202,000000,26.01,26.01,26.01,26.01,4,0
+APRW.US,D,20201203,000000,26.005,26.005,26.005,26.005,4,0
+APRW.US,D,20201204,000000,26.032,26.032,26.032,26.032,4,0
+APRW.US,D,20201209,000000,26.058,26.059,26.006,26.006,505,0
+APRW.US,D,20201211,000000,25.979,25.979,25.979,25.979,4,0
+APRW.US,D,20201214,000000,25.973,25.973,25.973,25.973,4,0
+APRW.US,D,20201215,000000,25.5355,25.5355,25.5355,25.5355,4,0
+APRW.US,D,20201216,000000,25.5489,25.5489,25.5489,25.5489,4,0
+APRW.US,D,20201217,000000,25.565,25.565,25.565,25.565,2,0
+APRW.US,D,20201218,000000,25.5659,25.5659,25.5659,25.5659,12,0
+APRW.US,D,20201221,000000,25.5354,25.5354,25.5354,25.5354,93,0
+APRW.US,D,20201222,000000,25.535,25.535,25.535,25.535,4,0
+APRW.US,D,20201223,000000,25.5594,25.5594,25.5594,25.5594,4,0
+APRW.US,D,20201224,000000,25.5665,25.5665,25.5665,25.5665,22,0
+APRW.US,D,20201228,000000,25.605,25.605,25.605,25.605,4,0
+APRW.US,D,20201229,000000,25.585,25.585,25.585,25.585,4,0
+APRW.US,D,20201230,000000,25.5991,25.5991,25.5991,25.5991,4,0
+APRW.US,D,20201231,000000,25.63,25.63,25.6159,25.6159,422,0
+APRW.US,D,20210104,000000,25.57,25.57,25.57,25.57,4,0
+APRW.US,D,20210105,000000,25.595,25.595,25.595,25.595,4,0
+APRW.US,D,20210106,000000,25.595,25.595,25.595,25.595,4,0
+APRW.US,D,20210107,000000,25.6402,25.6402,25.6402,25.6402,4,0
+APRW.US,D,20210108,000000,25.61,25.655,25.61,25.655,4877,0
+APRW.US,D,20210111,000000,25.6339,25.6339,25.6339,25.6339,2,0
+APRW.US,D,20210112,000000,25.6699,25.6699,25.635,25.6398,4883,0
+APRW.US,D,20210113,000000,25.65,25.65,25.65,25.65,4,0
+APRW.US,D,20210114,000000,25.68,25.69,25.6451,25.6451,1000,0
+APRW.US,D,20210115,000000,25.63,25.63,25.63,25.63,10,0
+APRW.US,D,20210119,000000,25.6201,25.65,25.6201,25.65,200,0
+APRW.US,D,20210120,000000,25.675,25.675,25.675,25.675,1,0
+APRW.US,D,20210121,000000,25.675,25.675,25.675,25.675,3,0
+APRW.US,D,20210122,000000,25.675,25.675,25.675,25.675,1,0
+APRW.US,D,20210125,000000,25.665,25.665,25.665,25.665,53,0
+APRW.US,D,20210126,000000,25.68,25.68,25.68,25.68,1,0
+APRW.US,D,20210127,000000,25.6,25.6,25.6,25.6,1,0
+APRW.US,D,20210128,000000,25.6198,25.6198,25.6198,25.6198,1,0
+APRW.US,D,20210129,000000,25.5635,25.5635,25.5635,25.5635,3,0
+APRW.US,D,20210201,000000,25.605,25.605,25.605,25.605,1,0
+APRW.US,D,20210202,000000,25.6646,25.6646,25.6646,25.6646,1,0
+APRW.US,D,20210203,000000,25.6847,25.6847,25.6847,25.6847,1,0
+APRW.US,D,20210204,000000,25.705,25.705,25.705,25.705,1,0
+APRW.US,D,20210205,000000,25.71,25.71,25.71,25.71,1,0
+APRW.US,D,20210208,000000,25.75,25.75,25.72,25.72,201,0
+APRW.US,D,20210209,000000,25.72,25.72,25.72,25.72,1,0
+APRW.US,D,20210210,000000,25.72,25.72,25.72,25.72,1,0
+APRW.US,D,20210211,000000,25.72,25.72,25.72,25.72,34,0
+APRW.US,D,20210212,000000,25.735,25.735,25.735,25.735,34,0
+APRW.US,D,20210216,000000,25.73,25.73,25.73,25.73,2,0
+APRW.US,D,20210217,000000,25.76,25.76,25.73,25.73,8427,0
+APRW.US,D,20210218,000000,25.73,25.73,25.73,25.73,21,0
+APRW.US,D,20210219,000000,25.735,25.735,25.735,25.735,115,0
+APRW.US,D,20210222,000000,25.735,25.735,25.735,25.735,2,0
+APRW.US,D,20210223,000000,25.73,25.73,25.73,25.73,2,0
+APRW.US,D,20210224,000000,25.75,25.75,25.745,25.745,252,0
+APRW.US,D,20210225,000000,25.7,25.7,25.7,25.7,1,0
+APRW.US,D,20210226,000000,25.7091,25.7091,25.7091,25.7091,1,0
+APRW.US,D,20210301,000000,25.74,25.74,25.74,25.74,1,0
+APRW.US,D,20210302,000000,25.74,25.74,25.74,25.74,1,0
+APRW.US,D,20210303,000000,25.735,25.735,25.735,25.735,2,0
+APRW.US,D,20210304,000000,25.705,25.705,25.705,25.705,1,0
+APRW.US,D,20210305,000000,25.7298,25.7298,25.7298,25.7298,1,0
+APRW.US,D,20210308,000000,25.735,25.735,25.735,25.735,1,0
+APRW.US,D,20210309,000000,25.7448,25.7448,25.7448,25.7448,1,0
+APRW.US,D,20210310,000000,25.79,25.79,25.775,25.775,818,0
+APRW.US,D,20210311,000000,25.99,25.99,25.75,25.75,1433,0
+APRW.US,D,20210312,000000,25.75,25.75,25.75,25.75,1,0
+APRW.US,D,20210315,000000,25.755,25.755,25.755,25.755,1,0
+APRW.US,D,20210316,000000,25.75,25.75,25.75,25.75,1,0
+APRW.US,D,20210317,000000,25.78,25.79,25.75,25.75,968,0
+APRW.US,D,20210318,000000,25.78,25.78,25.745,25.745,387784,0
+APRW.US,D,20210319,000000,25.75,25.75,25.75,25.75,10,0
+APRW.US,D,20210322,000000,25.755,25.755,25.755,25.755,1,0
+APRW.US,D,20210323,000000,25.755,25.755,25.755,25.755,3,0
+APRW.US,D,20210324,000000,25.755,25.755,25.755,25.755,4,0
+APRW.US,D,20210325,000000,25.789,25.8,25.789,25.796,4653,0
+APRW.US,D,20210326,000000,25.76,25.76,25.76,25.76,12,0
+APRW.US,D,20210329,000000,25.76,25.76,25.76,25.76,1,0
+APRW.US,D,20210330,000000,25.79,25.79,25.744,25.7472,1183,0
+APRW.US,D,20210331,000000,25.88,25.88,25.76,25.84,53521,0
+APRW.US,D,20210401,000000,25.97,25.97,25.711,25.7723,85314,0
+APRW.US,D,20210405,000000,26.13,26.13,25.89,25.89,24069,0
+APRW.US,D,20210406,000000,25.95,25.95,25.8885,25.9,25374,0
+APRW.US,D,20210407,000000,25.905,25.93,25.9,25.92,29688,0
+APRW.US,D,20210408,000000,26.22,26.22,25.93,25.94,5915,0
+APRW.US,D,20210409,000000,25.92,26.02,25.92,26.0001,63516,0
+APRW.US,D,20210412,000000,26.24,26.24,25.96,26.0057,43847,0
+APRW.US,D,20210413,000000,26.0021,26.15,26.0021,26.05,56044,0
+APRW.US,D,20210414,000000,26.069,26.08,26,26.0106,8400,0
+APRW.US,D,20210415,000000,26.085,26.0883,26.04,26.0883,5221,0
+APRW.US,D,20210416,000000,26.13,26.14,26.06,26.1148,7191,0
+APRW.US,D,20210419,000000,26.11,26.11,26.05,26.0641,11391,0
+APRW.US,D,20210420,000000,26.18,26.18,25.98,26.0216,29598,0
+APRW.US,D,20210421,000000,26.04,26.14,26.04,26.1369,11506,0
+APRW.US,D,20210422,000000,26.1232,26.18,26.03,26.03,19879,0
+APRW.US,D,20210423,000000,26.13,26.1504,26.12,26.1504,5000,0
+APRW.US,D,20210426,000000,26.1509,26.21,26.1509,26.185,8858,0
+APRW.US,D,20210427,000000,26.18,26.2,26.165,26.1699,5273,0
+APRW.US,D,20210428,000000,26.19,26.23,26.14,26.1764,11290,0
+APRW.US,D,20210429,000000,26.2,26.26,26.2,26.211,20374,0
+APRW.US,D,20210430,000000,26.18,26.2,26.1,26.145,10350,0
+APRW.US,D,20210503,000000,26.21,26.21,26.1651,26.1651,1350,0
+APRW.US,D,20210504,000000,26.15,26.15,26.08,26.12,2930,0
+APRW.US,D,20210505,000000,26.165,26.165,26.145,26.145,1118,0
+APRW.US,D,20210506,000000,26.14,26.1918,26.14,26.1918,11056,0
+APRW.US,D,20210507,000000,26.279,26.279,26.22,26.245,6750,0
+APRW.US,D,20210510,000000,26.255,26.255,26.15,26.198,5605,0
+APRW.US,D,20210511,000000,26.04,26.16,25.97,26.0895,17373,0
+APRW.US,D,20210512,000000,26.07,26.07,25.897,25.8987,7398,0
+APRW.US,D,20210513,000000,25.9993,26.06,25.96,26.0348,11138,0
+APRW.US,D,20210514,000000,26.13,26.179,26.13,26.176,5662,0
+APRW.US,D,20210517,000000,26.14,26.14,26.11,26.1161,5868,0
+APRW.US,D,20210518,000000,26.14,26.14,26.0606,26.0606,10403,0
+APRW.US,D,20210519,000000,25.89,26.019,25.88,26.0073,8852,0
+APRW.US,D,20210520,000000,26.0916,26.0916,26.0916,26.0916,22,0
+APRW.US,D,20210521,000000,26.159,26.159,26.08,26.1,327969,0
+APRW.US,D,20210524,000000,26.19,26.22,26.17,26.1787,7859,0
+APRW.US,D,20210525,000000,26.2,26.23,26.18,26.1803,8162,0
+APRW.US,D,20210526,000000,26.15,26.219,26.15,26.2004,5746,0
+APRW.US,D,20210527,000000,26.25,26.25,26.2,26.2458,6497,0
+APRW.US,D,20210528,000000,26.245,26.289,26.22,26.25,6920,0
+APRW.US,D,20210601,000000,26.2735,26.2735,26.2,26.23,7614,0
+APRW.US,D,20210602,000000,26.2001,26.269,26.2001,26.2221,7597,0
+APRW.US,D,20210603,000000,26.19,26.2399,26.167,26.195,7853,0
+APRW.US,D,20210604,000000,26.231,26.267,26.231,26.267,8229,0
+APRW.US,D,20210607,000000,26.275,26.28,26.2201,26.265,7278,0
+APRW.US,D,20210608,000000,26.29,26.3,26.24,26.275,8554,0
+APRW.US,D,20210609,000000,26.25,26.295,26.24,26.244,8964,0
+APRW.US,D,20210610,000000,26.27,26.33,26.27,26.305,6089,0
+APRW.US,D,20210611,000000,26.34,26.359,26.31,26.3301,8993,0
+APRW.US,D,20210614,000000,26.33,26.3408,26.32,26.3408,1263,0
+APRW.US,D,20210615,000000,26.2999,26.36,26.2899,26.325,7861,0
+APRW.US,D,20210616,000000,26.3175,26.33,26.26,26.2677,6470,0
+APRW.US,D,20210617,000000,26.28,26.3,26.25,26.3,6083,0
+APRW.US,D,20210618,000000,26.22,26.22,26.18,26.18,2741,0
+APRW.US,D,20210621,000000,26.22,26.2985,26.219,26.27,7787,0
+APRW.US,D,20210622,000000,26.29,26.34,26.29,26.34,7966,0
+APRW.US,D,20210623,000000,26.369,26.37,26.3001,26.36,9092,0
+APRW.US,D,20210624,000000,26.409,26.41,26.365,26.37,11532,0
+APRW.US,D,20210625,000000,26.385,26.42,26.37,26.42,7540,0
+APRW.US,D,20210628,000000,26.395,26.419,26.374,26.405,15639,0
+APRW.US,D,20210629,000000,26.415,26.449,26.3701,26.3997,10093,0
+APRW.US,D,20210630,000000,26.385,26.42,26.38,26.4045,11273,0
+APRW.US,D,20210701,000000,26.37,26.44,26.37,26.38,7339,0
+APRW.US,D,20210702,000000,26.41,26.47,26.41,26.4594,1282,0
+APRW.US,D,20210706,000000,26.445,26.445,26.445,26.445,354,0
+APRW.US,D,20210707,000000,26.47,26.51,26.45,26.4665,9639,0
+APRW.US,D,20210708,000000,26.38,26.41,26.38,26.4095,5429,0
+APRW.US,D,20210709,000000,26.43,26.5008,26.43,26.4981,10144,0
+APRW.US,D,20210712,000000,26.49,26.5049,26.49,26.5049,7501,0
+APRW.US,D,20210713,000000,26.53,26.53,26.45,26.4535,5130,0
+APRW.US,D,20210714,000000,26.525,26.525,26.4801,26.515,1778,0
+APRW.US,D,20210715,000000,26.44,26.5199,26.44,26.48,1933,0
+APRW.US,D,20210716,000000,26.47,26.506,26.45,26.45,2648,0
+APRW.US,D,20210719,000000,26.37,26.378,26.2901,26.3148,1058,0
+APRW.US,D,20210720,000000,26.4001,26.47,26.4,26.445,1172,0
+APRW.US,D,20210721,000000,26.47,26.5099,26.4401,26.4884,972,0
+APRW.US,D,20210722,000000,26.4877,26.5399,26.4877,26.51,2528,0
+APRW.US,D,20210723,000000,26.55,26.5899,26.51,26.5504,2245,0
+APRW.US,D,20210726,000000,26.5306,26.59,26.5301,26.565,3442,0
+APRW.US,D,20210727,000000,26.505,26.55,26.505,26.5256,1475,0
+APRW.US,D,20210728,000000,26.5599,26.5599,26.5001,26.5225,1086,0
+APRW.US,D,20210729,000000,26.58,26.58,26.554,26.57,1130,0
+APRW.US,D,20210730,000000,26.58,26.58,26.545,26.545,341,0
+APRW.US,D,20210802,000000,26.6,26.6,26.53,26.53,1829,0
+APRW.US,D,20210803,000000,26.56,26.599,26.56,26.5701,1123,0
+APRW.US,D,20210804,000000,26.59,26.59,26.565,26.565,817,0
+APRW.US,D,20210805,000000,26.55,26.63,26.55,26.6181,1690,0
+APRW.US,D,20210806,000000,26.6399,26.6399,26.61,26.61,636,0
+APRW.US,D,20210809,000000,26.6,26.6499,26.58,26.62,3493,0
+APRW.US,D,20210810,000000,26.605,26.64,26.57,26.615,2144,0
+APRW.US,D,20210811,000000,26.59,26.66,26.5801,26.63,2842,0
+APRW.US,D,20210812,000000,26.659,26.67,26.5901,26.65,1382,0
+APRW.US,D,20210813,000000,26.63,26.68,26.6101,26.62,2888,0
+APRW.US,D,20210816,000000,26.67,26.679,26.6412,26.665,864,0
+APRW.US,D,20210817,000000,26.63,26.639,26.6,26.62,2944,0
+APRW.US,D,20210818,000000,26.6599,26.6599,26.565,26.565,1234,0
+APRW.US,D,20210819,000000,26.5501,26.5501,26.5501,26.5501,433,0
+APRW.US,D,20210820,000000,26.585,26.63,26.585,26.6,1733,0
+APRW.US,D,20210823,000000,26.65,26.7,26.65,26.6553,2269,0
+APRW.US,D,20210824,000000,26.6899,26.69,26.655,26.655,994,0
+APRW.US,D,20210825,000000,26.68,26.68,26.68,26.68,238,0
+APRW.US,D,20210826,000000,26.69,26.69,26.62,26.635,2307,0
+APRW.US,D,20210827,000000,26.72,26.72,26.6555,26.69,1123,0
+APRW.US,D,20210830,000000,26.7499,26.75,26.69,26.715,4757,0
+APRW.US,D,20210831,000000,26.705,26.72,26.6701,26.695,2181,0
+APRW.US,D,20210901,000000,26.73,26.76,26.68,26.715,4344,0
+APRW.US,D,20210902,000000,26.77,26.77,26.7,26.72,2538,0
+APRW.US,D,20210903,000000,26.739,26.7499,26.6898,26.71,1670,0
+APRW.US,D,20210907,000000,26.7263,26.7263,26.7,26.7,1192,0
+APRW.US,D,20210908,000000,26.7099,26.719,26.6501,26.685,1783,0
+APRW.US,D,20210909,000000,26.72,26.73,26.66,26.703,3176,0
+APRW.US,D,20210910,000000,26.7,26.71,26.6429,26.66,2298,0
+APRW.US,D,20210913,000000,26.635,26.64,26.635,26.64,860,0
+APRW.US,D,20210914,000000,26.6699,26.6699,26.59,26.62,3777,0
+APRW.US,D,20210915,000000,26.6699,26.67,26.64,26.6651,991,0
+APRW.US,D,20210916,000000,26.6677,26.6999,26.591,26.66,2569,0
+APRW.US,D,20210917,000000,26.6499,26.65,26.6,26.6,1072,0
+APRW.US,D,20210920,000000,26.49,26.5,26.4689,26.4689,1570,0
+APRW.US,D,20210921,000000,26.54,26.56,26.4983,26.4983,2336,0
+APRW.US,D,20210922,000000,26.6099,26.6299,26.58,26.58,1304,0
+APRW.US,D,20210923,000000,26.63,26.685,26.63,26.68,2306,0
+APRW.US,D,20210924,000000,26.685,26.695,26.6815,26.695,1818,0
+APRW.US,D,20210927,000000,26.675,26.69,26.6709,26.6709,911,0
+APRW.US,D,20210928,000000,26.57,26.59,26.52,26.545,2392,0
+APRW.US,D,20210929,000000,26.599,26.6,26.5357,26.5357,1546,0
+APRW.US,D,20210930,000000,26.5799,26.5799,26.5253,26.5253,1501,0
+APRW.US,D,20211001,000000,26.51,26.66,26.4834,26.5792,5993,0
+APRW.US,D,20211004,000000,26.505,26.505,26.4301,26.4764,828,0
+APRW.US,D,20211005,000000,26.5401,26.6199,26.5401,26.5796,1270,0
+APRW.US,D,20211006,000000,26.55,26.5982,26.5298,26.5982,1184,0
+APRW.US,D,20211007,000000,26.6899,26.69,26.66,26.66,2059,0
+APRW.US,D,20211008,000000,26.679,26.68,26.6101,26.64,2820,0
+APRW.US,D,20211011,000000,26.64,26.66,26.64,26.6445,1768,0
+APRW.US,D,20211012,000000,26.645,26.65,26.58,26.6087,1877,0
+APRW.US,D,20211013,000000,26.595,26.635,26.595,26.635,759,0
+APRW.US,D,20211014,000000,26.74,26.749,26.68,26.72,1733,0
+APRW.US,D,20211015,000000,26.79,26.8,26.7442,26.765,1493,0
+APRW.US,D,20211018,000000,26.789,26.79,26.765,26.765,1789,0
+APRW.US,D,20211019,000000,26.79,26.83,26.7601,26.795,1607,0
+APRW.US,D,20211020,000000,26.8499,26.8499,26.81,26.815,1623,0
+APRW.US,D,20211021,000000,26.85,26.86,26.8266,26.8266,2289,0
+APRW.US,D,20211022,000000,26.835,26.87,26.8292,26.83,2591,0
+APRW.US,D,20211025,000000,26.8462,26.8462,26.8462,26.8462,96,0
+APRW.US,D,20211026,000000,26.88,26.889,26.82,26.8472,5039,0
+APRW.US,D,20211027,000000,26.8423,26.88,26.84,26.84,2237,0
+APRW.US,D,20211028,000000,26.8282,26.889,26.8282,26.855,807,0
+APRW.US,D,20211029,000000,26.875,26.889,26.8729,26.885,1510,0
+APRW.US,D,20211101,000000,26.889,26.9,26.855,26.86,1370,0
+APRW.US,D,20211102,000000,26.9199,26.9199,26.85,26.885,1511,0
+APRW.US,D,20211103,000000,26.92,26.93,26.88,26.92,2147,0
+APRW.US,D,20211104,000000,26.93,26.96,26.89,26.925,1865,0
+APRW.US,D,20211105,000000,26.91,26.96,26.91,26.93,1369,0
+APRW.US,D,20211108,000000,26.9,26.96,26.9,26.91,2864,0
+APRW.US,D,20211109,000000,26.871,26.9399,26.87,26.905,1914,0
+APRW.US,D,20211110,000000,26.9399,26.94,26.8701,26.912,2967,0
+APRW.US,D,20211111,000000,26.9299,26.939,26.8601,26.8997,4308,0
+APRW.US,D,20211112,000000,26.926,26.959,26.925,26.93,1431,0
+APRW.US,D,20211115,000000,26.959,26.96,26.9159,26.9159,2336,0
+APRW.US,D,20211116,000000,26.98,26.98,26.915,26.915,1827,0
+APRW.US,D,20211117,000000,26.969,26.969,26.9,26.915,1696,0
+APRW.US,D,20211118,000000,26.959,26.969,26.8901,26.93,3129,0
+APRW.US,D,20211119,000000,26.893,26.92,26.893,26.9001,2637,0
+APRW.US,D,20211122,000000,26.92,26.97,26.9,26.9053,2057,0
+APRW.US,D,20211123,000000,26.88,26.929,26.88,26.915,872,0
+APRW.US,D,20211124,000000,26.861,26.9499,26.861,26.92,2911,0
+APRW.US,D,20211126,000000,26.7711,26.805,26.7711,26.7988,563,0
+APRW.US,D,20211129,000000,26.92,26.92,26.885,26.885,483,0
+APRW.US,D,20211130,000000,26.791,26.799,26.7601,26.7787,1047,0
+APRW.US,D,20211201,000000,26.88,26.88,26.7293,26.73,3637,0
+APRW.US,D,20211202,000000,26.755,26.8,26.7201,26.7692,1836,0
+APRW.US,D,20211203,000000,26.785,26.785,26.6266,26.686,2495,0
+APRW.US,D,20211206,000000,26.76,26.809,26.76,26.786,966,0
+APRW.US,D,20211207,000000,26.93,26.94,26.8954,26.8954,1842,0
+APRW.US,D,20211208,000000,26.939,26.969,26.92,26.9399,2359,0
+APRW.US,D,20211209,000000,26.9051,26.95,26.9051,26.9081,2044,0
+APRW.US,D,20211210,000000,26.9799,26.98,26.955,26.955,2745,0
+APRW.US,D,20211213,000000,26.89,26.969,26.89,26.9399,1593,0
+APRW.US,D,20211214,000000,26.92,26.94,26.885,26.8851,1714,0
+APRW.US,D,20211215,000000,26.885,26.965,26.88,26.965,1650,0
+APRW.US,D,20211216,000000,26.94,26.959,26.924,26.924,1430,0
+APRW.US,D,20211217,000000,26.87,26.939,26.87,26.8899,1866,0
+APRW.US,D,20211220,000000,26.829,26.859,26.829,26.829,1436,0
+APRW.US,D,20211221,000000,26.9,26.9258,26.85,26.9258,81787,0
+APRW.US,D,20211222,000000,26.94,26.99,26.92,26.9599,2131,0
+APRW.US,D,20211223,000000,26.9501,27.0299,26.9501,26.9951,1484,0
+APRW.US,D,20211227,000000,26.97,27.05,26.97,27.0301,1905,0
+APRW.US,D,20211228,000000,27.0699,27.07,27.025,27.025,1327,0
+APRW.US,D,20211229,000000,27.069,27.07,27,27.061,1552,0
+APRW.US,D,20211230,000000,27.05,27.09,27.045,27.045,1668,0
+APRW.US,D,20211231,000000,27.08,27.08,27.045,27.045,378,0
+APRW.US,D,20220103,000000,27.1,27.12,27.01,27.05,18454,0
+APRW.US,D,20220104,000000,27.0999,27.0999,26.9701,27.0549,2032,0
+APRW.US,D,20220105,000000,26.9801,27.11,26.9801,27.025,452241,0
+APRW.US,D,20220106,000000,26.92,26.9851,26.92,26.9851,694,0
+APRW.US,D,20220107,000000,26.93,26.9951,26.93,26.9951,604,0
+APRW.US,D,20220110,000000,26.92,26.985,26.92,26.985,5490,0
+APRW.US,D,20220111,000000,27.015,27.0251,27.015,27.0251,695,0
+APRW.US,D,20220112,000000,26.99,27.0451,26.98,27.0451,5680,0
+APRW.US,D,20220113,000000,27.12,27.12,26.96,26.985,7039,0
+APRW.US,D,20220114,000000,27.005,27.005,27.005,27.005,90,0
+APRW.US,D,20220118,000000,26.88,26.9451,26.88,26.9451,6387,0
+APRW.US,D,20220119,000000,26.9,26.9215,26.9,26.9215,1800,0
+APRW.US,D,20220120,000000,26.9,26.94,26.865,26.865,2974,0
+APRW.US,D,20220121,000000,26.795,26.795,26.7649,26.7649,625,0
+APRW.US,D,20220124,000000,26.48,26.7509,26.48,26.7509,61027,0
+APRW.US,D,20220125,000000,26.6799,26.6973,26.6799,26.6973,377,0
+APRW.US,D,20220126,000000,26.74,26.74,26.69,26.6993,217,0
+APRW.US,D,20220127,000000,26.7,26.79,26.64,26.6546,17952,0
+APRW.US,D,20220128,000000,26.63,26.8163,26.62,26.8163,1314,0
+APRW.US,D,20220131,000000,26.925,26.925,26.925,26.925,43,0
+APRW.US,D,20220201,000000,26.975,26.975,26.975,26.975,1,0
+APRW.US,D,20220202,000000,27.015,27.015,27.015,27.015,8,0
+APRW.US,D,20220203,000000,27.06,27.06,26.915,26.915,23542,0
+APRW.US,D,20220204,000000,26.9298,26.9298,26.9298,26.9298,2,0
+APRW.US,D,20220207,000000,26.99,26.99,26.9337,26.9337,3153,0
+APRW.US,D,20220208,000000,26.94,26.98,26.9,26.9751,1268,0
+APRW.US,D,20220209,000000,27.025,27.025,27.025,27.025,32,0
+APRW.US,D,20220210,000000,27.04,27.04,26.945,26.945,199,0
+APRW.US,D,20220211,000000,27,27,26.8409,26.8409,136,0
+APRW.US,D,20220214,000000,26.8353,26.8353,26.8252,26.8252,342,0
+APRW.US,D,20220215,000000,26.921,26.925,26.921,26.925,165,0
+APRW.US,D,20220216,000000,26.9565,26.9565,26.9565,26.9565,2,0
+APRW.US,D,20220217,000000,26.9,26.9,26.7901,26.845,3441,0
+APRW.US,D,20220218,000000,26.805,26.805,26.805,26.805,9,0
+APRW.US,D,20220222,000000,26.7408,26.7408,26.7401,26.7401,2008,0
+APRW.US,D,20220223,000000,26.75,26.815,26.64,26.64,21753,0
+APRW.US,D,20220224,000000,26.7578,26.7578,26.7578,26.7578,76,0
+APRW.US,D,20220225,000000,26.885,26.885,26.885,26.885,21,0
+APRW.US,D,20220228,000000,26.8623,26.8623,26.8623,26.8623,20,0
+APRW.US,D,20220301,000000,26.8681,26.8681,26.7575,26.7575,190,0
+APRW.US,D,20220302,000000,26.8,26.93,26.8,26.885,12913,0
+APRW.US,D,20220303,000000,26.855,26.855,26.855,26.855,1,0
+APRW.US,D,20220304,000000,26.7847,26.7847,26.7847,26.7847,43,0
+APRW.US,D,20220307,000000,26.6224,26.6224,26.6224,26.6224,30,0
+APRW.US,D,20220308,000000,26.59,26.59,26.5301,26.5717,578,0
+APRW.US,D,20220309,000000,26.7569,26.7569,26.7417,26.7417,575,0
+APRW.US,D,20220310,000000,26.71,26.7599,26.71,26.7599,184,0
+APRW.US,D,20220311,000000,26.6813,26.6813,26.6813,26.6813,1,0
+APRW.US,D,20220314,000000,26.7,26.71,26.6238,26.6329,12576,0
+APRW.US,D,20220315,000000,26.725,26.8043,26.725,26.7957,985,0
+APRW.US,D,20220316,000000,26.92,26.9685,26.88,26.9685,4894,0
+APRW.US,D,20220317,000000,27.0387,27.08,26.99,27.055,16442,0
+APRW.US,D,20220318,000000,27.16,27.18,27.1549,27.1549,2565,0
+APRW.US,D,20220321,000000,27.155,27.155,27.155,27.155,48,0
+APRW.US,D,20220322,000000,27.204,27.24,27.1953,27.2,1716,0
+APRW.US,D,20220323,000000,27.25,27.25,27.1899,27.1899,203,0
+APRW.US,D,20220324,000000,27.195,27.27,27.195,27.2149,3635,0
+APRW.US,D,20220325,000000,27.2249,27.2249,27.2249,27.2249,17,0
+APRW.US,D,20220328,000000,27.2533,27.27,27.2533,27.2597,3047,0
+APRW.US,D,20220329,000000,27.28,27.2887,27.2211,27.2349,3410,0
+APRW.US,D,20220330,000000,27.3,27.3,27.21,27.21,37909,0
+APRW.US,D,20220331,000000,27.25,27.28,27.16,27.215,164832,0
+APRW.US,D,20220401,000000,27.3,27.3,27.19,27.28,262553,0
+APRW.US,D,20220404,000000,27.24,27.3,27.21,27.29,30935,0
+APRW.US,D,20220405,000000,27.26,27.26,27.1341,27.145,13599,0
+APRW.US,D,20220406,000000,27.12,27.12,26.97,27.07,129998,0
+APRW.US,D,20220407,000000,27.07,27.185,26.99,27.1399,220582,0
+APRW.US,D,20220408,000000,26.9909,27.14,26.9901,27.07,54960,0
+APRW.US,D,20220411,000000,27.1,27.1,26.84,26.91,202834,0
+APRW.US,D,20220412,000000,27.34,27.34,26.8201,26.8885,67389,0
+APRW.US,D,20220413,000000,26.96,27.06,26.88,27.0349,23232,0
+APRW.US,D,20220414,000000,27.09,27.09,26.9,26.95,28666,0
+APRW.US,D,20220418,000000,26.97,26.97,26.809,26.8479,14079,0
+APRW.US,D,20220419,000000,26.921,27.11,26.899,27.037,38916,0
+APRW.US,D,20220420,000000,27.005,27.14,27.005,27.11,108590,0
+APRW.US,D,20220421,000000,27.105,27.12,26.8624,26.8624,20464,0
+APRW.US,D,20220422,000000,26.87,26.87,26.5421,26.5455,32344,0
+APRW.US,D,20220425,000000,26.45,26.61,26.3131,26.6,24647,0
+APRW.US,D,20220426,000000,26.42,26.43,26.2907,26.3,12262,0
+APRW.US,D,20220427,000000,26.39,26.48,26.28,26.3136,40332,0
+APRW.US,D,20220428,000000,26.2701,26.68,26.2701,26.5902,66472,0
+APRW.US,D,20220429,000000,26.7,26.7,26.15,26.1506,56643,0
+APRW.US,D,20220502,000000,26.15,26.27,25.9213,26.26,24942,0
+APRW.US,D,20220503,000000,26.36,26.37,26.216,26.2847,28299,0
+APRW.US,D,20220504,000000,26.259,26.66,26.215,26.66,32887,0
+APRW.US,D,20220505,000000,26.6,26.6,26.14,26.1903,77921,0
+APRW.US,D,20220506,000000,26.2,26.24,25.9,26.19,42372,0
+APRW.US,D,20220509,000000,25.96,25.97,25.7345,25.7345,21616,0
+APRW.US,D,20220510,000000,26,26.01,25.687,25.864,87855,0
+APRW.US,D,20220511,000000,25.86,25.965,25.6463,25.6564,55197,0
+APRW.US,D,20220512,000000,25.39,25.69,25.3831,25.69,23587,0
+APRW.US,D,20220513,000000,25.8691,25.98,25.8547,25.9131,17980,0
+APRW.US,D,20220516,000000,25.858,26.02,25.858,25.9078,16266,0
+APRW.US,D,20220517,000000,26.07,26.159,25.989,26.0915,15564,0
+APRW.US,D,20220518,000000,25.9,25.94,25.6104,25.6471,32532,0
+APRW.US,D,20220519,000000,25.61,25.76,25.52,25.6536,29722,0
+APRW.US,D,20220520,000000,25.94,25.94,25.29,25.66,17624,0
+APRW.US,D,20220523,000000,25.6893,25.86,25.66,25.8057,23459,0
+APRW.US,D,20220524,000000,25.59,25.77,25.59,25.74,22280,0
+APRW.US,D,20220525,000000,25.9,25.93,25.69,25.856,26833,0
+APRW.US,D,20220526,000000,26.055,26.14,26.055,26.0888,16442,0
+APRW.US,D,20220527,000000,26.279,26.368,26.214,26.3212,11364,0
+APRW.US,D,20220531,000000,26.26,26.39,26.2,26.3093,26022,0
+APRW.US,D,20220601,000000,26.32,26.39,26.18,26.21,36072,0
+APRW.US,D,20220602,000000,26.21,26.42,26.1449,26.3839,10858,0
+APRW.US,D,20220603,000000,26.2299,26.27,26.1701,26.2192,4359,0
+APRW.US,D,20220606,000000,26.33,26.36,26.18,26.3,40219,0
+APRW.US,D,20220607,000000,26.22,26.385,26.16,26.35,21848,0
+APRW.US,D,20220608,000000,26.28,26.4,26.19,26.23,43110,0
+APRW.US,D,20220609,000000,26.27,26.29,25.9643,25.9643,12507,0
+APRW.US,D,20220610,000000,25.7099,25.7099,25.55,25.6552,8416,0
+APRW.US,D,20220613,000000,25.235,25.36,25.03,25.03,5312,0
+APRW.US,D,20220614,000000,25.0891,25.18,25.03,25.0798,11117,0
+APRW.US,D,20220615,000000,25.33,25.48,25.17,25.36,17505,0
+APRW.US,D,20220616,000000,24.995,25.1,24.82,24.82,2947,0
+APRW.US,D,20220617,000000,24.965,25.22,24.85,24.94,5543,0
+APRW.US,D,20220621,000000,25.28,25.3,25.173,25.27,10309,0
+APRW.US,D,20220622,000000,25.115,25.35,25.115,25.2,2521,0
+APRW.US,D,20220623,000000,25.3474,25.3474,25.33,25.34,2359,0
+APRW.US,D,20220624,000000,25.5852,25.5852,25.5852,25.5852,3,0
+APRW.US,D,20220627,000000,25.69,25.735,25.56,25.56,2358,0
+APRW.US,D,20220628,000000,25.7101,25.725,25.4,25.4,7008,0
+APRW.US,D,20220629,000000,25.508,25.535,25.361,25.4103,6470,0
+APRW.US,D,20220630,000000,25.33,25.435,25.2324,25.31,9335,0
+APRW.US,D,20220701,000000,25.325,25.4354,25.325,25.4354,289,0
+APRW.US,D,20220705,000000,25.2268,25.53,25.2,25.45,11770,0
+APRW.US,D,20220706,000000,25.47,25.56,25.47,25.55,3666,0
+APRW.US,D,20220707,000000,25.65,25.69,25.51,25.6598,5689,0
+APRW.US,D,20220708,000000,25.69,25.69,25.6001,25.67,4091,0
+APRW.US,D,20220711,000000,25.555,25.555,25.5499,25.5499,184,0
+APRW.US,D,20220712,000000,25.5351,25.62,25.3801,25.4402,2151,0
+APRW.US,D,20220713,000000,25.41,25.59,25.36,25.4098,1776,0
+APRW.US,D,20220714,000000,25.2,25.495,25.16,25.27,13246,0
+APRW.US,D,20220715,000000,25.4711,25.6375,25.4711,25.541,1398,0
+APRW.US,D,20220718,000000,25.6026,25.62,25.4293,25.4556,2169,0
+APRW.US,D,20220719,000000,25.5405,25.82,25.5405,25.76,12237,0
+APRW.US,D,20220720,000000,25.84,25.86,25.77,25.8003,12297,0
+APRW.US,D,20220721,000000,25.91,25.9399,25.84,25.8932,1267,0
+APRW.US,D,20220722,000000,25.97,25.9899,25.8144,25.8144,6204,0
+APRW.US,D,20220725,000000,25.82,25.93,25.82,25.8511,4570,0
+APRW.US,D,20220726,000000,25.83,25.83,25.739,25.739,408,0
+APRW.US,D,20220727,000000,25.92,26.08,25.83,26.067,15549,0
+APRW.US,D,20220728,000000,25.975,26.22,25.975,26.1678,6555,0
+APRW.US,D,20220729,000000,26.26,26.3306,26.26,26.3306,2502,0
+APRW.US,D,20220801,000000,26.26,26.505,26.26,26.2957,7219,0
+APRW.US,D,20220802,000000,26.369,26.37,26.2301,26.2587,2831,0
+APRW.US,D,20220803,000000,26.34,26.3885,26.255,26.373,5232,0
+APRW.US,D,20220804,000000,26.365,26.595,26.355,26.3952,6302,0
+APRW.US,D,20220805,000000,26.33,26.565,26.2969,26.365,5463,0
+APRW.US,D,20220808,000000,26.49,26.49,26.3245,26.3245,2158,0
+APRW.US,D,20220809,000000,26.38,26.38,26.26,26.36,899,0
+APRW.US,D,20220810,000000,26.559,26.57,26.53,26.568,23198,0
+APRW.US,D,20220811,000000,26.7,26.7,26.525,26.6,4235,0
+APRW.US,D,20220812,000000,26.7024,26.7024,26.59,26.6931,1556,0
+APRW.US,D,20220815,000000,26.6745,26.81,26.6732,26.7491,3346,0
+APRW.US,D,20220816,000000,26.66,26.83,26.66,26.82,7888,0
+APRW.US,D,20220817,000000,26.75,26.86,26.69,26.77,8536,0
+APRW.US,D,20220818,000000,26.75,26.85,26.715,26.85,4326,0
+APRW.US,D,20220819,000000,26.8,26.8,26.58,26.592,18378,0
+APRW.US,D,20220822,000000,26.437,26.437,26.3401,26.3401,853,0
+APRW.US,D,20220823,000000,26.335,26.335,26.3346,26.3346,566,0
+APRW.US,D,20220824,000000,26.4099,26.4099,26.38,26.3809,758,0
+APRW.US,D,20220825,000000,26.4994,26.512,26.4994,26.5088,1171,0
+APRW.US,D,20220826,000000,26.569,26.57,26.1554,26.1554,3861,0
+APRW.US,D,20220829,000000,26.1062,26.14,26.05,26.12,2645,0
+APRW.US,D,20220830,000000,26.02,26.02,25.9487,25.9487,161,0
+APRW.US,D,20220831,000000,26.12,26.12,25.95,25.95,566,0
+APRW.US,D,20220901,000000,25.8,25.95,25.8,25.9134,3073,0
+APRW.US,D,20220902,000000,26.06,26.07,25.8237,25.8237,17271,0
+APRW.US,D,20220906,000000,25.875,25.9,25.8385,25.8532,12320,0
+APRW.US,D,20220907,000000,25.8472,26.0053,25.8472,26.0053,1153,0
+APRW.US,D,20220908,000000,26.05,26.25,26,26.0632,3950,0
+APRW.US,D,20220909,000000,26.3399,26.385,26.25,26.2801,3374,0
+APRW.US,D,20220912,000000,26.43,26.43,26.3164,26.3752,5878,0
+APRW.US,D,20220913,000000,26.0497,26.0599,25.9322,25.9322,4500,0
+APRW.US,D,20220914,000000,25.93,26.085,25.87,25.9209,3007,0
+APRW.US,D,20220915,000000,25.98,26.065,25.8176,25.8176,5539,0
+APRW.US,D,20220916,000000,25.6442,25.79,25.6442,25.7558,710,0
+APRW.US,D,20220919,000000,25.72,25.8138,25.72,25.8138,67818,0
+APRW.US,D,20220920,000000,25.715,25.742,25.715,25.742,578,0
+APRW.US,D,20220921,000000,25.86,25.87,25.5814,25.5814,1100,0
+APRW.US,D,20220922,000000,25.4828,25.5476,25.4828,25.5354,2120,0
+APRW.US,D,20220923,000000,25.39,25.39,25.24,25.2969,36515,0
+APRW.US,D,20220926,000000,25.1643,25.26,25.1643,25.2123,703,0
+APRW.US,D,20220927,000000,25.2852,25.2852,25.14,25.1638,831,0
+APRW.US,D,20220928,000000,25.31,25.4011,25.31,25.4011,150,0
+APRW.US,D,20220929,000000,25.1612,25.1612,25.1612,25.1612,35,0
+APRW.US,D,20220930,000000,25.14,25.16,25.049,25.049,2562,0
+APRW.US,D,20221003,000000,25.285,25.3155,25.27,25.3155,32776,0
+APRW.US,D,20221004,000000,25.5593,25.5887,25.5593,25.5887,244,0
+APRW.US,D,20221005,000000,25.37,25.59,25.37,25.5725,7808,0
+APRW.US,D,20221006,000000,25.63,25.63,25.4502,25.55,4673,0
+APRW.US,D,20221007,000000,25.29,25.29,25.209,25.209,804,0
+APRW.US,D,20221010,000000,25.1402,25.1402,25.1402,25.1402,198,0
+APRW.US,D,20221011,000000,25.15,25.15,25.055,25.12,2800,0
+APRW.US,D,20221012,000000,25.0464,25.0464,25.0464,25.0464,151,0
+APRW.US,D,20221013,000000,25.3196,25.3196,25.3196,25.3196,15,0
+APRW.US,D,20221014,000000,25.2,25.2,25.0781,25.0781,303,0
+APRW.US,D,20221017,000000,25.35,25.35,25.35,25.35,741,0
+APRW.US,D,20221018,000000,25.4533,25.4533,25.4533,25.4533,40,0
+APRW.US,D,20221019,000000,25.42,25.42,25.3915,25.3915,176,0
+APRW.US,D,20221020,000000,25.4101,25.4101,25.349,25.349,6787,0
+APRW.US,D,20221021,000000,25.39,25.5836,25.39,25.5836,10604,0
+APRW.US,D,20221024,000000,25.58,25.69,25.56,25.6755,4458,0
+APRW.US,D,20221025,000000,25.8452,25.8452,25.8452,25.8452,64,0
+APRW.US,D,20221026,000000,25.8999,25.9399,25.75,25.8014,4083,0
+APRW.US,D,20221027,000000,25.8624,25.8624,25.706,25.706,640,0
+APRW.US,D,20221028,000000,25.91,25.9877,25.9,25.9877,16759,0
+APRW.US,D,20221031,000000,25.9394,25.9548,25.92,25.9548,200,0
+APRW.US,D,20221101,000000,26.13,26.13,25.9395,25.9395,3900,0
+APRW.US,D,20221102,000000,25.8001,26.09,25.7168,25.7168,900,0
+APRW.US,D,20221103,000000,25.6551,25.665,25.616,25.616,621,0
+APRW.US,D,20221104,000000,25.66,25.7625,25.66,25.7625,2261,0
+APRW.US,D,20221107,000000,25.76,25.88,25.7,25.88,16538,0
+APRW.US,D,20221108,000000,25.92,26,25.86,25.9149,1453,0
+APRW.US,D,20221109,000000,25.765,25.765,25.7051,25.7051,1365,0
+APRW.US,D,20221110,000000,26.15,26.215,26.15,26.215,188,0
+APRW.US,D,20221111,000000,26.218,26.34,26.1886,26.3013,5471,0
+APRW.US,D,20221114,000000,26.3241,26.345,26.211,26.211,4252,0
+APRW.US,D,20221115,000000,26.42,26.42,26.232,26.2511,11255,0
+APRW.US,D,20221116,000000,26.2027,26.25,26.2027,26.2126,1181,0
+APRW.US,D,20221117,000000,26.22,26.22,26.155,26.2165,2789,0
+APRW.US,D,20221118,000000,26.2648,26.29,26.2115,26.2213,6546,0
+APRW.US,D,20221121,000000,26.21,26.25,26.2035,26.23,3314,0
+APRW.US,D,20221122,000000,26.22,26.4,26.17,26.37,29953,0
+APRW.US,D,20221123,000000,26.4304,26.455,26.3558,26.405,5680,0
+APRW.US,D,20221125,000000,26.43,26.43,26.4,26.4,705,0
+APRW.US,D,20221128,000000,26.3001,26.3001,26.2585,26.2585,2517,0
+APRW.US,D,20221129,000000,26.22,26.315,26.2,26.265,29566,0
+APRW.US,D,20221130,000000,26.3,26.52,26.27,26.505,2915,0
+APRW.US,D,20221201,000000,26.5,26.54,26.4941,26.51,101696,0
+APRW.US,D,20221202,000000,26.5,26.5034,26.45,26.5034,4284,0
+APRW.US,D,20221205,000000,26.38,26.465,26.365,26.365,8765,0
+APRW.US,D,20221206,000000,26.24,26.2562,26.22,26.2562,2212,0
+APRW.US,D,20221207,000000,26.21,26.32,26.1801,26.2439,5492,0
+APRW.US,D,20221208,000000,26.32,26.33,26.27,26.305,2773,0
+APRW.US,D,20221209,000000,26.3,26.3691,26.26,26.26,12736,0
+APRW.US,D,20221212,000000,26.278,26.373,26.278,26.3709,9013,0
+APRW.US,D,20221213,000000,26.61,26.61,26.38,26.4353,2420,0
+APRW.US,D,20221214,000000,26.43,26.44,26.4199,26.4199,477,0
+APRW.US,D,20221215,000000,26.23,26.23,26.2216,26.2216,302,0
+APRW.US,D,20221216,000000,26.31,26.31,26.16,26.17,4356,0
+APRW.US,D,20221219,000000,26.11,26.1552,26.11,26.1382,1213,0
+APRW.US,D,20221220,000000,26.115,26.2091,26.115,26.1558,8086,0
+APRW.US,D,20221221,000000,26.16,26.32,26.16,26.27,2189,0
+APRW.US,D,20221222,000000,26.1,26.1505,26.1,26.1505,526,0
+APRW.US,D,20221223,000000,26.19,26.19,26.18,26.19,7195,0
+APRW.US,D,20221227,000000,26.19,26.256,26.16,26.203,7010,0
+APRW.US,D,20221228,000000,26.14,26.14,26.12,26.135,19456,0
+APRW.US,D,20221229,000000,26.265,26.29,26.2364,26.2663,3674,0
+APRW.US,D,20221230,000000,26.2699,26.2699,26.2,26.26,1205,0
+APRW.US,D,20230103,000000,26.26,26.27,26.26,26.27,2962,0
+APRW.US,D,20230104,000000,26.23,26.315,26.23,26.2991,12429,0
+APRW.US,D,20230105,000000,26.2611,26.32,26.2301,26.2501,2316,0
+APRW.US,D,20230106,000000,26.455,26.48,26.4,26.435,2339,0
+APRW.US,D,20230109,000000,26.57,26.57,26.425,26.425,2233,0
+APRW.US,D,20230110,000000,26.42,26.4587,26.42,26.4587,723,0
+APRW.US,D,20230111,000000,26.44,26.57,26.44,26.5309,2982,0
+APRW.US,D,20230112,000000,26.6089,26.63,26.52,26.6,5382,0
+APRW.US,D,20230113,000000,26.62,26.62,26.62,26.62,3,0
+APRW.US,D,20230117,000000,26.6615,26.6615,26.5885,26.615,1199,0
+APRW.US,D,20230118,000000,26.61,26.6128,26.51,26.55,7872,0
+APRW.US,D,20230119,000000,26.5135,26.57,26.505,26.5298,8559,0
+APRW.US,D,20230120,000000,26.49,26.6345,26.49,26.62,2787,0
+APRW.US,D,20230123,000000,26.62,26.72,26.61,26.6749,4593,0
+APRW.US,D,20230124,000000,26.6599,26.72,26.64,26.6697,3302,0
+APRW.US,D,20230125,000000,26.622,26.7389,26.59,26.6806,3362,0
+APRW.US,D,20230126,000000,26.699,26.72,26.6768,26.72,794,0
+APRW.US,D,20230127,000000,26.74,26.7875,26.705,26.7492,3757,0
+APRW.US,D,20230130,000000,26.7207,26.7207,26.7121,26.715,545,0
+APRW.US,D,20230131,000000,26.6401,26.7899,26.6401,26.7369,5266,0
+APRW.US,D,20230201,000000,26.7,26.7849,26.7,26.7849,861,0
+APRW.US,D,20230202,000000,26.85,26.8599,26.79,26.796,2789,0
+APRW.US,D,20230203,000000,26.7701,26.8899,26.76,26.8,7657,0
+APRW.US,D,20230206,000000,26.72,26.83,26.72,26.79,45667,0
+APRW.US,D,20230207,000000,26.82,26.87,26.75,26.835,7539,0
+APRW.US,D,20230208,000000,26.83,26.83,26.77,26.8246,24793,0
+APRW.US,D,20230209,000000,26.82,26.82,26.775,26.775,302545,0
+APRW.US,D,20230210,000000,26.7716,26.82,26.7301,26.785,12213,0
+APRW.US,D,20230213,000000,26.78,26.83,26.78,26.7999,11579,0
+APRW.US,D,20230214,000000,26.85,26.89,26.79,26.8499,14699,0
+APRW.US,D,20230215,000000,26.8999,26.9099,26.815,26.86,3646,0
+APRW.US,D,20230216,000000,26.96,26.96,26.79,26.8149,9807,0
+APRW.US,D,20230217,000000,26.76,26.8799,26.76,26.825,14700,0
+APRW.US,D,20230221,000000,26.84,26.8699,26.7501,26.785,21933,0
+APRW.US,D,20230222,000000,26.77,26.848,26.76,26.8355,45703,0
+APRW.US,D,20230223,000000,26.78,26.898,26.78,26.898,7791,0
+APRW.US,D,20230224,000000,26.86,26.896,26.8101,26.855,8647,0
+APRW.US,D,20230227,000000,26.89,26.89,26.8454,26.85,34695,0
+APRW.US,D,20230228,000000,26.9,26.9,26.815,26.85,22149,0
+APRW.US,D,20230301,000000,26.75,26.9,26.75,26.86,17648,0
+APRW.US,D,20230302,000000,26.98,26.98,26.8,26.9188,12151,0
+APRW.US,D,20230303,000000,26.94,26.94,26.91,26.92,1436,0
+APRW.US,D,20230306,000000,27.06,27.06,26.8701,26.925,3281,0
+APRW.US,D,20230307,000000,26.97,26.97,26.9149,26.9149,4125,0
+APRW.US,D,20230308,000000,26.96,26.98,26.8935,26.9649,14784,0
+APRW.US,D,20230309,000000,27.06,27.06,26.85,26.9391,18335,0
+APRW.US,D,20230310,000000,26.89,26.91,26.81,26.8226,102866,0
+APRW.US,D,20230313,000000,26.75,26.795,26.75,26.795,3108,0
+APRW.US,D,20230314,000000,26.895,26.95,26.8857,26.895,25486,0
+APRW.US,D,20230315,000000,26.95,26.95,26.81,26.8599,2972,0
+APRW.US,D,20230316,000000,26.96,26.96,26.8,26.9249,44417,0
+APRW.US,D,20230317,000000,26.86,26.995,26.86,26.915,9859,0
+APRW.US,D,20230320,000000,26.99,26.9999,26.89,26.9449,10270,0
+APRW.US,D,20230321,000000,27,27.035,26.9,26.955,9619,0
+APRW.US,D,20230322,000000,27,27.045,26.9101,26.9798,4714,0
+APRW.US,D,20230323,000000,26.995,27.05,26.922,26.99,19589,0
+APRW.US,D,20230324,000000,26.91,27.0599,26.91,26.995,4831,0
+APRW.US,D,20230327,000000,27.03,27.07,26.93,27.0049,8919,0
+APRW.US,D,20230328,000000,27.21,27.21,26.96,27.0349,17616,0
+APRW.US,D,20230329,000000,26.99,27.07,26.98,27.0353,35715,0
+APRW.US,D,20230330,000000,27.02,27.105,26.95,27.01,65389,0
+APRW.US,D,20230331,000000,27.15,27.15,26.96,27.024,460545,0
+APRW.US,D,20230403,000000,27.09,27.1,26.94,27.09,865451,0
+APRW.US,D,20230404,000000,27.12,27.12,26.93,27.02,265360,0
+APRW.US,D,20230405,000000,27.01,27.05,26.89,27.025,362957,0
+APRW.US,D,20230406,000000,27.02,27.08,26.9161,27.068,101044,0
+APRW.US,D,20230410,000000,27.02,27.04,26.89,27.04,364114,0
+APRW.US,D,20230411,000000,27.02,27.1,27.02,27.04,69579,0
+APRW.US,D,20230412,000000,27.05,27.1199,26.96,27,54658,0
+APRW.US,D,20230413,000000,27.09,27.19,27.0201,27.18,83018,0
+APRW.US,D,20230414,000000,27.19,27.2,27.0501,27.06,95286,0
+APRW.US,D,20230417,000000,27.18,27.206,27.05,27.206,44684,0
+APRW.US,D,20230418,000000,27.28,27.28,27.1135,27.1898,54646,0
+APRW.US,D,20230419,000000,27.16,27.209,27.11,27.1651,38367,0
+APRW.US,D,20230420,000000,27.13,27.1884,27.07,27.0951,34542,0
+APRW.US,D,20230421,000000,27.19,27.19,27.0575,27.1264,72122,0
+APRW.US,D,20230424,000000,27.16,27.1885,27.0701,27.18,136159,0
+APRW.US,D,20230425,000000,27.13,27.13,26.9701,26.9701,68222,0
+APRW.US,D,20230426,000000,27.05,27.05,26.8745,26.93,239616,0
+APRW.US,D,20230427,000000,27.03,27.1936,26.96,27.1698,61147,0
+APRW.US,D,20230428,000000,27.08,27.27,27.08,27.2444,81959,0
+APRW.US,D,20230501,000000,27.27,27.2988,27.23,27.2648,21464,0
+APRW.US,D,20230502,000000,27.27,27.27,27.0201,27.178,32164,0
+APRW.US,D,20230503,000000,27.22,27.22,27.0501,27.0698,20256,0
+APRW.US,D,20230504,000000,27.09,27.09,26.9,26.9701,89833,0
+APRW.US,D,20230505,000000,27.14,27.2599,27.1201,27.2163,8991,0
+APRW.US,D,20230508,000000,27.1,27.23,27.1,27.2061,8068,0
+APRW.US,D,20230509,000000,27.1191,27.22,27.1191,27.1694,7931,0
+APRW.US,D,20230510,000000,27.21,27.2466,27.09,27.2466,9051,0
+APRW.US,D,20230511,000000,27.28,27.28,27.14,27.2048,10522,0
+APRW.US,D,20230512,000000,27.2001,27.225,27.1,27.1591,25950,0
+APRW.US,D,20230515,000000,27.2399,27.2599,27.2,27.245,309801,0
+APRW.US,D,20230516,000000,27.26,27.26,27.14,27.14,28022,0
+APRW.US,D,20230517,000000,27.2,27.34,27.14,27.34,31721,0
+APRW.US,D,20230518,000000,27.275,27.4146,27.275,27.4146,7868,0
+APRW.US,D,20230519,000000,27.35,27.4699,27.35,27.4001,5962,0
+APRW.US,D,20230522,000000,27.37,27.42,27.35,27.36,5524,0
+APRW.US,D,20230523,000000,27.3101,27.375,27.23,27.24,10024,0
+APRW.US,D,20230524,000000,27.21,27.21,27.1011,27.13,18555,0
+APRW.US,D,20230525,000000,27.2599,27.3,27.19,27.22,18164,0
+APRW.US,D,20230526,000000,27.348,27.44,27.336,27.41,16546,0
+APRW.US,D,20230530,000000,27.465,27.479,27.37,27.39,34672,0
+APRW.US,D,20230531,000000,27.3101,27.38,27.31,27.3783,6530,0
+APRW.US,D,20230601,000000,27.38,27.51,27.38,27.47,6660,0
+APRW.US,D,20230602,000000,27.58,27.69,27.5575,27.6,9340,0
+APRW.US,D,20230605,000000,27.76,27.76,27.58,27.66,6276,0
+APRW.US,D,20230606,000000,27.53,27.69,27.53,27.64,65413,0
+APRW.US,D,20230607,000000,27.71,27.755,27.6,27.61,10622,0
+APRW.US,D,20230608,000000,27.66,27.73,27.65,27.725,4816,0
+APRW.US,D,20230609,000000,27.795,27.795,27.7,27.7,8448,0
+APRW.US,D,20230612,000000,27.7408,27.82,27.73,27.8,6792,0
+APRW.US,D,20230613,000000,27.9,27.9,27.83,27.85,9831,0
+APRW.US,D,20230614,000000,27.85,27.97,27.85,27.85,8792,0
+APRW.US,D,20230615,000000,27.8725,28.015,27.8725,27.96,6926,0
+APRW.US,D,20230616,000000,27.975,28.0699,27.96,27.9908,6988,0
+APRW.US,D,20230620,000000,27.83,27.952,27.83,27.94,4623,0
+APRW.US,D,20230621,000000,27.905,27.95,27.85,27.85,18022,0
+APRW.US,D,20230622,000000,27.98,27.98,27.875,27.92,13118,0
+APRW.US,D,20230623,000000,27.8687,27.96,27.8687,27.8701,3544,0
+APRW.US,D,20230626,000000,27.82,27.92,27.81,27.81,16396,0
+APRW.US,D,20230627,000000,27.9,27.99,27.8765,27.96,2967,0
+APRW.US,D,20230628,000000,27.97,28,27.92,27.95,39945,0
+APRW.US,D,20230629,000000,27.961,28.05,27.9301,28.05,10594,0
+APRW.US,D,20230630,000000,28.07,28.18,28.07,28.1,18451,0
+APRW.US,D,20230703,000000,28.05,28.2,28.05,28.1649,16073,0
+APRW.US,D,20230705,000000,28.06,28.17,28.06,28.11,31013,0
+APRW.US,D,20230706,000000,27.98,28.05,27.96,28.04,13570,0
+APRW.US,D,20230707,000000,28.01,28.13,28,28,40155,0
+APRW.US,D,20230710,000000,28.1299,28.1399,28.04,28.0852,13041,0
+APRW.US,D,20230711,000000,28.16,28.1699,28.0701,28.11,206899,0
+APRW.US,D,20230712,000000,28.31,28.31,28.195,28.2,9560,0
+APRW.US,D,20230713,000000,28.295,28.35,28.25,28.34,13958,0
+APRW.US,D,20230714,000000,28.38,28.38,28.25,28.25,23209,0
+APRW.US,D,20230717,000000,28.29,28.3899,28.29,28.345,31321,0
+APRW.US,D,20230718,000000,28.3582,28.4,28.33,28.35,15517,0
+APRW.US,D,20230719,000000,28.5,28.5,28.35,28.36,7123,0
+APRW.US,D,20230720,000000,28.26,28.44,28.26,28.3334,3340,0
+APRW.US,D,20230721,000000,28.4299,28.4299,28.31,28.31,11579,0
+APRW.US,D,20230724,000000,28.4289,28.4289,28.36,28.4008,4326,0
+APRW.US,D,20230725,000000,28.3,28.4499,28.3,28.3661,25587,0
+APRW.US,D,20230726,000000,28.47,28.47,28.32,28.4003,15762,0
+APRW.US,D,20230727,000000,28.43,28.51,28.34,28.34,16700,0
+APRW.US,D,20230728,000000,28.39,28.47,28.38,28.4,153178,0
+APRW.US,D,20230731,000000,28.38,28.4914,28.38,28.41,32640,0
+APRW.US,D,20230801,000000,28.435,28.4799,28.371,28.39,200339,0
+APRW.US,D,20230802,000000,28.2801,28.373,28.25,28.26,15980,0
+APRW.US,D,20230803,000000,28.265,28.35,28.175,28.25,14131,0
+APRW.US,D,20230804,000000,28.24,28.42,28.21,28.2352,6394,0
+APRW.US,D,20230807,000000,28.3499,28.3599,28.261,28.3305,4926,0
+APRW.US,D,20230808,000000,28.2943,28.305,28.21,28.2903,1806,0
+APRW.US,D,20230809,000000,28.21,28.325,28.19,28.2357,4950,0
+APRW.US,D,20230810,000000,28.39,28.39,28.2,28.2,9179,0
+APRW.US,D,20230811,000000,28.24,28.2478,28.2279,28.23,11654,0
+APRW.US,D,20230814,000000,28.265,28.3099,28.24,28.29,7331,0
+APRW.US,D,20230815,000000,28.185,28.29,28.155,28.1643,3802,0
+APRW.US,D,20230816,000000,28.2042,28.25,28.06,28.06,14668,0
+APRW.US,D,20230817,000000,28.14,28.16,27.99,28.0485,11056,0
+APRW.US,D,20230818,000000,27.89,28.05,27.89,28,11964,0
+APRW.US,D,20230821,000000,28.0244,28.1046,27.991,28.1046,3857,0
+APRW.US,D,20230822,000000,28.145,28.1591,28.05,28.1062,2256,0
+APRW.US,D,20230823,000000,28.16,28.23,28.14,28.19,36241,0
+APRW.US,D,20230824,000000,28.17,28.18,28.1044,28.1044,3592,0
+APRW.US,D,20230825,000000,28.1373,28.185,28.11,28.16,3564,0
+APRW.US,D,20230828,000000,28.225,28.2394,28.17,28.2293,2493,0
+APRW.US,D,20230829,000000,28.338,28.4,28.31,28.3806,6393,0
+APRW.US,D,20230830,000000,28.45,28.4799,28.39,28.4,4280,0
+APRW.US,D,20230831,000000,28.499,28.4993,28.39,28.39,9190,0
+APRW.US,D,20230901,000000,28.4807,28.5199,28.4282,28.4652,3401,0
+APRW.US,D,20230905,000000,28.43,28.45,28.37,28.39,19656,0
+APRW.US,D,20230906,000000,28.42,28.42,28.3113,28.36,14546,0
+APRW.US,D,20230907,000000,28.16,28.3299,28.16,28.32,8384,0
+APRW.US,D,20230908,000000,28.36,28.4299,28.31,28.33,15597,0
+APRW.US,D,20230911,000000,28.48,28.48,28.37,28.3934,10361,0
+APRW.US,D,20230912,000000,28.415,28.42,28.37,28.405,2251,0
+APRW.US,D,20230913,000000,28.3945,28.46,28.35,28.4151,5652,0
+APRW.US,D,20230914,000000,28.41,28.5499,28.41,28.47,9240,0
+APRW.US,D,20230915,000000,28.436,28.4999,28.3601,28.4001,7098,0
+APRW.US,D,20230918,000000,28.38,28.4211,28.38,28.4052,957,0
+APRW.US,D,20230919,000000,28.38,28.38,28.29,28.3703,6119,0
+APRW.US,D,20230920,000000,28.48,28.48,28.3101,28.3101,2750,0
+APRW.US,D,20230921,000000,28.18,28.1954,28.1034,28.1034,7198,0
+APRW.US,D,20230922,000000,28.1201,28.14,28.0778,28.0778,2196,0
+APRW.US,D,20230925,000000,27.96,28.1199,27.96,28.0831,15202,0
+APRW.US,D,20230926,000000,28.02,28.02,27.89,27.89,2914,0
+APRW.US,D,20230927,000000,27.98,27.98,27.8,27.88,4682,0
+APRW.US,D,20230928,000000,27.9635,28.0371,27.9635,27.98,5883,0
+APRW.US,D,20230929,000000,28.07,28.115,27.93,27.9894,8506,0
+APRW.US,D,20231002,000000,27.9701,27.985,27.88,27.9654,10855,0
+APRW.US,D,20231003,000000,27.86,27.915,27.75,27.7838,3139,0
+APRW.US,D,20231004,000000,27.84,27.9058,27.795,27.9058,4477,0
+APRW.US,D,20231005,000000,27.83,27.92,27.81,27.87,9425,0
+APRW.US,D,20231006,000000,27.87,28.12,27.87,28.0919,6539,0
+APRW.US,D,20231009,000000,28.02,28.12,28,28.1151,9043,0
+APRW.US,D,20231010,000000,28.09,28.29,28.09,28.24,5604,0
+APRW.US,D,20231011,000000,28.3,28.3,28.16,28.2766,21714,0
+APRW.US,D,20231012,000000,28.265,28.309,28.1101,28.215,4747,0
+APRW.US,D,20231013,000000,28.31,28.31,28.12,28.18,4381,0
+APRW.US,D,20231016,000000,28.2031,28.34,28.2031,28.2938,5292,0
+APRW.US,D,20231017,000000,28.14,28.33,28.14,28.2904,4896,0
+APRW.US,D,20231018,000000,28.18,28.215,28.07,28.1348,11952,0
+APRW.US,D,20231019,000000,28.19,28.19,27.96,28.03,21978,0
+APRW.US,D,20231020,000000,27.87,27.9341,27.8201,27.8497,7940,0
+APRW.US,D,20231023,000000,27.79,27.89,27.79,27.835,9360,0
+APRW.US,D,20231024,000000,27.8601,27.9409,27.82,27.9268,6412,0
+APRW.US,D,20231025,000000,27.84,27.86,27.7,27.7244,20937,0
+APRW.US,D,20231026,000000,27.66,27.66,27.545,27.5634,11277,0
+APRW.US,D,20231027,000000,27.55,27.6,27.4,27.45,52448,0
+APRW.US,D,20231030,000000,27.51,27.6719,27.51,27.645,35163,0
+APRW.US,D,20231031,000000,27.62,27.7559,27.62,27.7559,18446,0
+APRW.US,D,20231101,000000,27.82,27.94,27.79,27.91,26848,0
+APRW.US,D,20231102,000000,28.14,28.1802,28.14,28.1802,7659,0
+APRW.US,D,20231103,000000,28.3,28.3899,28.26,28.3275,37144,0
+APRW.US,D,20231106,000000,28.31,28.375,28.3019,28.3643,6560,0
+APRW.US,D,20231107,000000,28.32,28.4299,28.31,28.37,23151,0
+APRW.US,D,20231108,000000,28.37,28.4499,28.365,28.39,11386,0
+APRW.US,D,20231109,000000,28.42,28.46,28.29,28.29,44397,0
+APRW.US,D,20231110,000000,28.36,28.54,28.35,28.53,4561,0
+APRW.US,D,20231113,000000,28.47,28.56,28.47,28.54,8353,0
+APRW.US,D,20231114,000000,28.69,28.8,28.69,28.784,14847,0
+APRW.US,D,20231115,000000,28.8,28.85,28.78,28.8153,6688,0
+APRW.US,D,20231116,000000,28.78,28.865,28.78,28.8407,43792,0
+APRW.US,D,20231117,000000,28.81,28.9,28.81,28.8841,8846,0
+APRW.US,D,20231120,000000,28.9195,28.98,28.9,28.9503,3748,0
+APRW.US,D,20231121,000000,28.9017,28.945,28.87,28.9303,8143,0
+APRW.US,D,20231122,000000,28.9701,29.04,28.96,28.9993,6971,0
+APRW.US,D,20231124,000000,29.04,29.04,28.97,28.98,2920,0
+APRW.US,D,20231127,000000,29.0135,29.07,28.99,29.0197,2145,0
+APRW.US,D,20231128,000000,28.9908,29.07,28.9908,29.0234,4500,0
+APRW.US,D,20231129,000000,29.093,29.093,28.97,29.0135,13891,0
+APRW.US,D,20231130,000000,28.98,29.052,28.96,29.052,14645,0
+APRW.US,D,20231201,000000,29.02,29.14,29.02,29.1255,10435,0
+APRW.US,D,20231204,000000,29.04,29.08,28.99,29.03,27896,0
+APRW.US,D,20231205,000000,29,29.07,29,29.0501,27011,0
+APRW.US,D,20231206,000000,29.16,29.16,29.0161,29.0161,22537,0
+APRW.US,D,20231207,000000,29.0999,29.1052,29.08,29.1052,14884,0
+APRW.US,D,20231208,000000,29.09,29.175,29.08,29.175,23037,0
+APRW.US,D,20231211,000000,29.18,29.21,29.17,29.17,80677,0
+APRW.US,D,20231212,000000,29.19,29.285,29.1801,29.253,5198,0
+APRW.US,D,20231213,000000,29.19,29.4199,29.19,29.3481,18829,0
+APRW.US,D,20231214,000000,29.36,29.49,29.36,29.405,13279,0
+APRW.US,D,20231215,000000,29.42,29.47,29.37,29.39,20846,0
+APRW.US,D,20231218,000000,29.41,29.495,29.4004,29.4549,10870,0
+APRW.US,D,20231219,000000,29.4,29.525,29.4,29.452,15533,0
+APRW.US,D,20231220,000000,29.45,29.51,29.36,29.395,30910,0
+APRW.US,D,20231221,000000,29.392,29.4488,29.36,29.41,18066,0
+APRW.US,D,20231222,000000,29.49,29.53,29.43,29.4798,18361,0
+APRW.US,D,20231226,000000,29.46,29.4964,29.455,29.47,3158,0
+APRW.US,D,20231227,000000,29.24,29.56,29.24,29.5021,11353,0
+APRW.US,D,20231228,000000,29.52,29.59,29.37,29.5445,5392,0
+APRW.US,D,20231229,000000,29.5762,29.61,29.5,29.51,613691,0
+APRW.US,D,20240102,000000,29.4976,29.5083,29.43,29.49,157566,0
+APRW.US,D,20240103,000000,29.42,29.492,29.41,29.44,31345,0
+APRW.US,D,20240104,000000,29.5107,29.5107,29.4,29.4499,15403,0
+APRW.US,D,20240105,000000,29.46,29.48,29.43,29.4526,12344,0
+APRW.US,D,20240108,000000,29.57,29.6,29.525,29.6,1806,0
+APRW.US,D,20240109,000000,29.5,29.67,29.5,29.58,13829,0
+APRW.US,D,20240110,000000,29.5907,29.6988,29.58,29.6125,14527,0
+APRW.US,D,20240111,000000,29.625,29.6307,29.55,29.6226,21398,0
+APRW.US,D,20240112,000000,29.66,29.74,29.63,29.66,48294,0
+APRW.US,D,20240116,000000,29.655,29.678,29.5901,29.6,12091,0
+APRW.US,D,20240117,000000,29.32,29.595,29.32,29.5887,1102,0
+APRW.US,D,20240118,000000,29.615,29.72,29.614,29.6339,3405,0
+APRW.US,D,20240119,000000,29.5,29.77,29.44,29.77,6046,0
+APRW.US,D,20240122,000000,29.75,29.85,29.73,29.74,14118,0
+APRW.US,D,20240123,000000,29.775,29.775,29.77,29.7736,659,0
+APRW.US,D,20240124,000000,29.61,29.84,29.61,29.8037,1976,0
+APRW.US,D,20240125,000000,29.78,29.8378,29.76,29.7925,8556,0
+APRW.US,D,20240126,000000,29.81,29.8599,29.72,29.82,11599,0
+APRW.US,D,20240129,000000,29.8201,29.8455,29.8201,29.8415,6642,0
+APRW.US,D,20240130,000000,29.83,29.875,29.82,29.8728,2966,0
+APRW.US,D,20240131,000000,29.84,29.86,29.575,29.8238,11954,0
+APRW.US,D,20240201,000000,29.755,29.8679,29.755,29.85,13084,0
+APRW.US,D,20240202,000000,29.83,29.93,29.83,29.9102,227453,0
+APRW.US,D,20240205,000000,29.89,29.9499,29.89,29.9201,2198,0
+APRW.US,D,20240206,000000,29.935,29.97,29.89,29.925,24109,0
+APRW.US,D,20240207,000000,29.9209,29.99,29.92,29.945,12904,0
+APRW.US,D,20240208,000000,29.845,29.9732,29.845,29.9381,31637,0
+APRW.US,D,20240209,000000,29.96,30.0199,29.95,29.95,10905,0
+APRW.US,D,20240212,000000,29.975,29.985,29.9505,29.975,1249,0
+APRW.US,D,20240213,000000,29.9101,29.96,29.9101,29.9352,27943,0
+APRW.US,D,20240214,000000,29.84,29.9829,29.84,29.965,6356,0
+APRW.US,D,20240215,000000,29.97,29.9819,29.85,29.96,123610,0
+APRW.US,D,20240216,000000,29.98,30.01,29.97,29.9768,5203,0
+APRW.US,D,20240220,000000,29.95,30.01,29.95,29.9951,58110,0
+APRW.US,D,20240221,000000,29.9708,30.008,29.87,29.9825,5748,0
+APRW.US,D,20240222,000000,29.925,30.055,29.925,30.0137,4692,0
+APRW.US,D,20240223,000000,30,30.0568,29.99,30.0358,6919,0
+APRW.US,D,20240226,000000,30.12,30.12,29.945,30.07,5671,0
+APRW.US,D,20240227,000000,30.03,30.12,30.03,30.0799,4267,0
+APRW.US,D,20240228,000000,29.955,30.05,29.955,30.0475,1594,0
+APRW.US,D,20240229,000000,29.965,30.084,29.965,30.06,8316,0
+APRW.US,D,20240301,000000,30.06,30.14,30.05,30.0724,18259,0
+APRW.US,D,20240304,000000,30.16,30.16,30.07,30.095,11960,0
+APRW.US,D,20240305,000000,30.11,30.11,30.07,30.073,1358,0
+APRW.US,D,20240306,000000,30.08,30.115,30.08,30.115,17389,0
+APRW.US,D,20240307,000000,30.17,30.17,30.09,30.135,4813,0
+APRW.US,D,20240308,000000,30.1012,30.16,30.1001,30.14,3329,0
+APRW.US,D,20240311,000000,30.1582,30.1582,30.1,30.1401,1333,0
+APRW.US,D,20240312,000000,30.15,30.1786,30.11,30.145,3592,0
+APRW.US,D,20240313,000000,30.22,30.22,30.12,30.15,6507,0
+APRW.US,D,20240314,000000,30.165,30.165,30.12,30.16,2279,0
+APRW.US,D,20240315,000000,30.15,30.17,30.15,30.17,1652,0
+APRW.US,D,20240318,000000,30.15,30.1833,30.1408,30.18,1507,0
+APRW.US,D,20240319,000000,30.21,30.21,30.15,30.16,3512,0
+APRW.US,D,20240320,000000,30.16,30.21,30.14,30.1749,23045,0
+APRW.US,D,20240321,000000,30.2,30.21,30.1301,30.174,16113,0
+APRW.US,D,20240322,000000,30.16,30.25,30.16,30.21,11453,0
+APRW.US,D,20240325,000000,30.1702,30.25,30.1702,30.235,207719,0
+APRW.US,D,20240326,000000,30.245,30.2499,30.21,30.2373,3323,0
+APRW.US,D,20240327,000000,30.26,30.26,30.21,30.215,18220,0
+APRW.US,D,20240328,000000,30.25,30.365,30.22,30.26,4368637,0
+APRW.US,D,20240401,000000,30.6,30.6,30.19,30.2,678029,0
+APRW.US,D,20240402,000000,30.21,30.21,30.0401,30.16,156963,0
+APRW.US,D,20240403,000000,30.11,30.405,30.08,30.16,189777,0
+APRW.US,D,20240404,000000,30.28,30.2999,29.985,29.9916,85918,0
+APRW.US,D,20240405,000000,30.03,30.19,30.0233,30.17,93990,0
+APRW.US,D,20240408,000000,30.18,30.1896,30.1101,30.14,261656,0
+APRW.US,D,20240409,000000,30.27,30.27,30.0401,30.19,204926,0
+APRW.US,D,20240410,000000,29.99,30.0688,29.94,29.98,156928,0
+APRW.US,D,20240411,000000,30.05,30.17,29.9501,30.12,87783,0
+APRW.US,D,20240412,000000,30.06,30.09,29.8501,29.9185,61984,0
+APRW.US,D,20240415,000000,30.09,30.09,29.73,29.7503,69626,0
+APRW.US,D,20240416,000000,29.76,29.81,29.6938,29.75,98934,0
+APRW.US,D,20240417,000000,29.8599,29.8599,29.6062,29.68,111611,0
+APRW.US,D,20240418,000000,29.73,29.77,29.6,29.6376,140562,0
+APRW.US,D,20240419,000000,29.65,29.65,29.49,29.52,256843,0
+APRW.US,D,20240422,000000,29.64,29.748,29.525,29.6503,92263,0
+APRW.US,D,20240423,000000,29.71,29.855,29.7098,29.82,57707,0
+APRW.US,D,20240424,000000,29.92,29.92,29.755,29.85,327074,0
+APRW.US,D,20240425,000000,29.66,29.789,29.59,29.77,68712,0
+APRW.US,D,20240426,000000,29.8,29.9699,29.8,29.9093,54576,0
+APRW.US,D,20240429,000000,29.94,29.9796,29.91,29.9597,90880,0
+APRW.US,D,20240430,000000,29.94,29.95,29.7696,29.7696,72494,0
+APRW.US,D,20240501,000000,29.69,29.895,29.6457,29.7005,46853,0
+APRW.US,D,20240502,000000,29.78,29.85,29.67,29.8079,28579,0
+APRW.US,D,20240503,000000,30.02,30.06,29.95,30.0341,60666,0
+APRW.US,D,20240506,000000,30.13,30.16,30.08,30.16,81285,0
+APRW.US,D,20240507,000000,30.18,30.23,30.16,30.21,63192,0
+APRW.US,D,20240508,000000,30.16,30.2455,30.16,30.2,49133,0
+APRW.US,D,20240509,000000,30.2,30.3099,30.1768,30.27,87634,0
+APRW.US,D,20240510,000000,30.37,30.37,30.28,30.32,33591,0
+APRW.US,D,20240513,000000,30.34,30.35,30.29,30.32,37797,0
+APRW.US,D,20240514,000000,30.3212,30.41,30.2901,30.39,38518,0
+APRW.US,D,20240515,000000,30.41,30.6,30.41,30.58,94474,0
+APRW.US,D,20240516,000000,30.6,30.62,30.52,30.55,80075,0
+APRW.US,D,20240517,000000,30.55,30.58,30.4919,30.53,40853,0
+APRW.US,D,20240520,000000,30.56,30.6401,30.54,30.59,56743,0
+APRW.US,D,20240521,000000,30.6,30.66,30.572,30.6298,71912,0
+APRW.US,D,20240522,000000,30.64,30.65,30.555,30.57,41090,0
+APRW.US,D,20240523,000000,30.69,30.79,30.445,30.5,63314,0
+APRW.US,D,20240524,000000,30.51,30.62,30.51,30.5961,124299,0
+APRW.US,D,20240528,000000,30.59,30.6293,30.4901,30.5759,115246,0
+APRW.US,D,20240529,000000,30.5,30.54,30.49,30.5031,34852,0
+APRW.US,D,20240530,000000,30.45,30.48,30.3711,30.43,43746,0
+APRW.US,D,20240531,000000,30.43,30.525,30.31,30.525,40219,0
+APRW.US,D,20240603,000000,30.56,30.61,30.42,30.57,42003,0
+APRW.US,D,20240604,000000,30.52,30.61,30.49,30.59,26937,0
+APRW.US,D,20240605,000000,30.61,30.79,30.58,30.79,13278,0
+APRW.US,D,20240606,000000,30.8,30.81,30.69,30.76,129466,0
+APRW.US,D,20240607,000000,30.74,30.83,30.71,30.71,35258,0
+APRW.US,D,20240610,000000,30.7,30.8,30.6772,30.7651,16490,0
+APRW.US,D,20240611,000000,30.7,30.86,30.7,30.86,34500,0
+APRW.US,D,20240612,000000,30.98,31.01,30.92,30.9715,13532,0
+APRW.US,D,20240613,000000,30.91,31.03,30.908,31.03,36417,0
+APRW.US,D,20240614,000000,30.96,31,30.91,30.9743,29496,0
+APRW.US,D,20240617,000000,30.96,31.1499,30.9557,31.05,86656,0
+APRW.US,D,20240618,000000,31.105,31.14,31.09,31.1144,217594,0
+APRW.US,D,20240620,000000,31.13,31.21,31.0501,31.065,43458,0
+APRW.US,D,20240621,000000,31.0681,31.12,31.015,31.0847,25945,0
+APRW.US,D,20240624,000000,31.11,31.1163,31.0615,31.0646,13424,0
+APRW.US,D,20240625,000000,31.0501,31.105,31.04,31.1021,15639,0
+APRW.US,D,20240626,000000,31.1,31.1476,31.0301,31.1476,22116,0
+APRW.US,D,20240627,000000,31.12,31.17,31.0901,31.17,18952,0
+APRW.US,D,20240628,000000,31.1731,31.259,31.12,31.1238,18005,0
+APRW.US,D,20240701,000000,31.14,31.21,31.0682,31.19,23478,0
+APRW.US,D,20240702,000000,31.1376,31.2481,31.1376,31.237,17660,0
+APRW.US,D,20240703,000000,31.22,31.31,31.22,31.3097,12372,0
+APRW.US,D,20240705,000000,31.3,31.41,31.3,31.41,16013,0
+APRW.US,D,20240708,000000,31.42,31.4299,31.38,31.4005,13382,0
+APRW.US,D,20240709,000000,31.4413,31.4599,31.41,31.42,21583,0
+APRW.US,D,20240710,000000,31.43,31.54,31.42,31.54,155035,0
+APRW.US,D,20240711,000000,31.55,31.555,31.4001,31.46,15765,0
+APRW.US,D,20240712,000000,31.47,31.6,31.465,31.52,114457,0
+APRW.US,D,20240715,000000,31.56,31.62,31.52,31.56,18663,0
+APRW.US,D,20240716,000000,31.56,31.64,31.56,31.633,10448,0
+APRW.US,D,20240717,000000,31.4795,31.4938,31.44,31.44,67485,0
+APRW.US,D,20240718,000000,31.5001,31.5001,31.33,31.38,16705,0
+APRW.US,D,20240719,000000,31.36,31.375,31.25,31.2553,13430,0
+APRW.US,D,20240722,000000,31.16,31.4491,31.16,31.4225,27493,0
+APRW.US,D,20240723,000000,31.38,31.4579,31.38,31.39,17121,0
+APRW.US,D,20240724,000000,31.25,31.25,31.07,31.07,27920,0
+APRW.US,D,20240725,000000,31,31.205,30.98,31.02,17599,0
+APRW.US,D,20240726,000000,31.115,31.2347,31.115,31.16,10880,0
+APRW.US,D,20240729,000000,31.205,31.2351,31.1519,31.17,22772,0
+APRW.US,D,20240730,000000,31.225,31.225,31.03,31.1,31043,0
+APRW.US,D,20240731,000000,31.285,31.42,31.27,31.34,39784,0
+APRW.US,D,20240801,000000,31.35,31.44,31.07,31.16,4100673,0
+APRW.US,D,20240802,000000,30.94,30.94,30.7201,30.87,39987,0
+APRW.US,D,20240805,000000,30.34,30.62,30.22,30.395,37455,0
+APRW.US,D,20240806,000000,30.6,30.83,30.595,30.61,9183,0
+APRW.US,D,20240807,000000,30.85,30.85,30.49,30.49,16297,0
+APRW.US,D,20240808,000000,30.56,30.9,30.56,30.9,4261,0
+APRW.US,D,20240809,000000,30.81,30.97,30.81,30.94,3865,0
+APRW.US,D,20240812,000000,30.9114,31.01,30.9114,30.9372,20315,0
+APRW.US,D,20240813,000000,31.08,31.23,31.07,31.23,11416,0
+APRW.US,D,20240814,000000,31.35,31.35,31.1601,31.27,14195,0
+APRW.US,D,20240815,000000,31.425,31.52,31.425,31.5064,10827,0
+APRW.US,D,20240816,000000,31.53,31.55,31.51,31.5346,7350,0
+APRW.US,D,20240819,000000,31.5909,31.7036,31.5909,31.7036,2138,0
+APRW.US,D,20240820,000000,31.71,31.71,31.632,31.655,13083,0
+APRW.US,D,20240821,000000,31.63,31.75,31.63,31.73,235919,0
+APRW.US,D,20240822,000000,31.7715,31.8043,31.57,31.57,32496,0
+APRW.US,D,20240823,000000,31.755,31.78,31.67,31.78,2476,0
+APRW.US,D,20240826,000000,31.83,31.83,31.71,31.75,5986,0
+APRW.US,D,20240827,000000,31.7439,31.77,31.72,31.75,5926,0
+APRW.US,D,20240828,000000,31.6919,31.715,31.62,31.705,31256,0
+APRW.US,D,20240829,000000,31.7947,31.84,31.68,31.68,3096,0
+APRW.US,D,20240830,000000,31.8,31.85,31.7201,31.85,13381,0
+APRW.US,D,20240903,000000,31.665,31.67,31.47,31.4872,26059,0
+APRW.US,D,20240904,000000,31.16,31.58,31.16,31.46,8830,0
+APRW.US,D,20240905,000000,31.51,31.56,31.42,31.44,9540,0
+APRW.US,D,20240906,000000,31.55,31.55,31.2,31.2337,8441,0
+APRW.US,D,20240909,000000,31.3712,31.44,31.3101,31.3862,5074,0
+APRW.US,D,20240910,000000,31.45,31.49,31.31,31.49,11772,0
+APRW.US,D,20240911,000000,31.27,31.64,31.24,31.63,8725,0
+APRW.US,D,20240912,000000,31.655,31.76,31.62,31.72,5088,0
+APRW.US,D,20240913,000000,31.78,31.86,31.78,31.84,2258,0
+APRW.US,D,20240916,000000,31.83,31.89,31.81,31.84,5947,0
+APRW.US,D,20240917,000000,31.88,31.9,31.8001,31.87,7299,0
+APRW.US,D,20240918,000000,31.84,31.97,31.81,31.81,16783,0
+APRW.US,D,20240919,000000,32.04,32.14,32.04,32.08,7889,0
+APRW.US,D,20240920,000000,32.02,32.08,32.02,32.0746,2101,0
+APRW.US,D,20240923,000000,32.15,32.15,31.95,32.1419,99895,0
+APRW.US,D,20240924,000000,32.0808,32.19,32.0808,32.19,4025,0
+APRW.US,D,20240925,000000,32.15,32.17,32.12,32.17,4613,0
+APRW.US,D,20240926,000000,32.27,32.27,32.15,32.17,5058,0
+APRW.US,D,20240927,000000,32.2066,32.2131,32.1625,32.1751,9754,0
+APRW.US,D,20240930,000000,32.1514,32.2445,32.04,32.2445,20635,0
+APRW.US,D,20241001,000000,32.1,32.12,32.014,32.07,11819,0
+APRW.US,D,20241002,000000,32.04,32.1085,32,32.08,11845,0
+APRW.US,D,20241003,000000,32.04,32.1,32.04,32.0648,28025,0
+APRW.US,D,20241004,000000,32.25,32.25,32.08,32.1796,8425,0
+APRW.US,D,20241007,000000,32.21,32.21,32.0101,32.07,7876,0
+APRW.US,D,20241008,000000,32.08,32.2201,32.08,32.17,8385,0
+APRW.US,D,20241009,000000,32.26,32.2944,32.15,32.2944,10760,0
+APRW.US,D,20241010,000000,32.21,32.2718,32.19,32.2489,5213,0
+APRW.US,D,20241011,000000,32.2,32.345,32.2,32.345,1995,0
+APRW.US,D,20241014,000000,32.3983,32.4,32.38,32.39,14994,0
+APRW.US,D,20241015,000000,32.4011,32.4516,32.31,32.3412,4585,0
+APRW.US,D,20241016,000000,32.35,32.4,32.34,32.38,50031,0
+APRW.US,D,20241017,000000,32.46,32.46,32.38,32.38,25918,0
+APRW.US,D,20241018,000000,32.41,32.5,32.41,32.4627,19672,0
+APRW.US,D,20241021,000000,32.43,32.46,32.3945,32.44,11310,0
+APRW.US,D,20241022,000000,32.39,32.4667,32.39,32.4667,7369,0
+APRW.US,D,20241023,000000,32.41,32.4131,32.28,32.34,3970,0
+APRW.US,D,20241024,000000,32.4,32.4,32.22,32.36,11464,0
+APRW.US,D,20241025,000000,32.44,32.5099,32.36,32.4,10583,0
+APRW.US,D,20241028,000000,32.43,32.46,32.42,32.4341,2405,0
+APRW.US,D,20241029,000000,32.4,32.4799,32.37,32.4454,11107,0
+APRW.US,D,20241030,000000,32.42,32.47,32.41,32.43,9048,0
+APRW.US,D,20241031,000000,32.235,32.25,32.1803,32.1906,11490,0
+APRW.US,D,20241101,000000,32.233,32.32,32.22,32.22,7805,0
+APRW.US,D,20241104,000000,32.21,32.2488,32.1404,32.1763,14267,0
+APRW.US,D,20241105,000000,32.24,32.3423,32.24,32.3402,9019,0
+APRW.US,D,20241106,000000,32.6,32.6899,32.58,32.662,8363,0
+APRW.US,D,20241107,000000,32.72,32.7607,32.72,32.7607,5015,0
+APRW.US,D,20241108,000000,32.8,32.8128,32.79,32.805,2069,0
+APRW.US,D,20241111,000000,32.81,32.81,32.79,32.8047,16319,0
+APRW.US,D,20241112,000000,32.81,32.8308,32.77,32.7929,9754,0
+APRW.US,D,20241113,000000,32.79,32.83,32.7801,32.8023,23560,0
+APRW.US,D,20241114,000000,32.8,32.8199,32.7404,32.7553,11735,0
+APRW.US,D,20241115,000000,32.68,32.68,32.56,32.6222,3068,0
+APRW.US,D,20241118,000000,32.61,32.72,32.61,32.6705,3375,0
+APRW.US,D,20241119,000000,32.67,32.7234,32.67,32.7128,15081,0
+APRW.US,D,20241120,000000,32.6502,32.7004,32.6,32.7004,24793,0
+APRW.US,D,20241121,000000,32.67,32.77,32.66,32.7593,7701,0
+APRW.US,D,20241122,000000,32.76,32.8455,32.76,32.8455,12839,0
+APRW.US,D,20241125,000000,32.9,32.93,32.86,32.895,6010,0
+APRW.US,D,20241126,000000,32.92,32.945,32.87,32.945,20982,0
+APRW.US,D,20241127,000000,32.9699,32.9699,32.89,32.9175,4631,0
+APRW.US,D,20241129,000000,32.97,33.01,32.97,32.995,3048,0
+APRW.US,D,20241202,000000,32.98,33.01,32.98,33.005,23482,0
+APRW.US,D,20241203,000000,33,33.025,32.99,33.025,188400,0
+APRW.US,D,20241204,000000,33.0542,33.07,33.03,33.03,15632,0
+APRW.US,D,20241205,000000,33.05,33.1,33.0157,33.0846,11538,0
+APRW.US,D,20241206,000000,33.0918,33.128,33.0878,33.1099,2673,0
+APRW.US,D,20241209,000000,33.088888,33.0999,33.02,33.0599,7178,0
+APRW.US,D,20241210,000000,33.031,33.06,33.01,33.035,20764,0
+APRW.US,D,20241211,000000,33.074,33.1209,33.04,33.1,16519,0
+APRW.US,D,20241212,000000,33.07,33.09,33.06,33.065,3184,0
+APRW.US,D,20241213,000000,33.0542,33.07,33.04,33.07,12413,0
+APRW.US,D,20241216,000000,33.08,33.115,33.08,33.11,3555,0
+APRW.US,D,20241217,000000,33.0694,33.0706,33.03,33.0695,7579,0
+APRW.US,D,20241218,000000,33.09,33.09,32.69,32.73,10143,0
+APRW.US,D,20241219,000000,32.81,32.81,32.66,32.66,10148,0
+APRW.US,D,20241220,000000,32.71,32.93,32.65,32.8634,13482,0
+APRW.US,D,20241223,000000,32.8769,32.94,32.82,32.93,8578,0
+APRW.US,D,20241224,000000,32.99,33.09,32.99,33.09,5844,0
+APRW.US,D,20241226,000000,33.07,33.11,33.07,33.105,9460,0
+APRW.US,D,20241227,000000,33.045,33.045,32.93,32.99,29435,0
+APRW.US,D,20241230,000000,32.82,32.95,32.79,32.86,36229,0
+APRW.US,D,20241231,000000,32.89,32.94,32.81,32.83,13458,0
+APRW.US,D,20250102,000000,32.95,32.95,32.75,32.8134,15745,0
+APRW.US,D,20250103,000000,32.92,33.0233,32.92,33.0233,9414,0
+APRW.US,D,20250106,000000,33.1599,33.1599,33.04,33.0623,6350,0
+APRW.US,D,20250107,000000,33.11,33.11,32.89,32.921,20904,0
+APRW.US,D,20250108,000000,32.89,32.9699,32.88,32.9612,4157,0
+APRW.US,D,20250110,000000,32.86,32.87,32.71,32.7729,4222,0
+APRW.US,D,20250113,000000,32.65,32.8055,32.65,32.8055,5340,0
+APRW.US,D,20250114,000000,32.86,32.87,32.72,32.8154,5008,0
+APRW.US,D,20250115,000000,33.06,33.1362,33.035,33.1149,6373,0
+APRW.US,D,20250116,000000,33.0801,33.14,33.07,33.0873,6412,0
+APRW.US,D,20250117,000000,33.2,33.225,33.2,33.225,1988,0
+APRW.US,D,20250121,000000,33.28,33.325,33.25,33.325,3744,0
+APRW.US,D,20250122,000000,33.36,33.38,33.36,33.375,2670,0
+APRW.US,D,20250123,000000,33.38,33.41,33.36,33.395,4102,0
+APRW.US,D,20250124,000000,33.42,33.439,33.3801,33.4,29227,0
+APRW.US,D,20250127,000000,33.207,33.25,33.2,33.23,8502,0
+APRW.US,D,20250128,000000,33.26,33.3635,33.26,33.3635,2046,0
+APRW.US,D,20250129,000000,33.335,33.3401,33.28,33.3243,11400,0
+APRW.US,D,20250130,000000,33.3828,33.4,33.31,33.3901,9243,0
+APRW.US,D,20250131,000000,33.4413,33.46,33.3351,33.3351,5918,0
+APRW.US,D,20250203,000000,33.1301,33.2901,33.1,33.2576,16591,0
+APRW.US,D,20250204,000000,33.27,33.42,33.26,33.3562,33156,0
+APRW.US,D,20250205,000000,33.32,33.407,33.3147,33.407,4268,0
+APRW.US,D,20250206,000000,33.44,33.46,33.41,33.455,4157,0
+APRW.US,D,20250207,000000,33.51,33.51,33.3644,33.38,10138,0
+APRW.US,D,20250210,000000,33.43,33.4899,33.42,33.465,6092,0
+APRW.US,D,20250211,000000,33.46,33.4892,33.46,33.4727,1850,0
+APRW.US,D,20250212,000000,33.39,33.47,33.39,33.46,2710,0
+APRW.US,D,20250213,000000,33.485,33.5618,33.485,33.5618,6204,0
+APRW.US,D,20250214,000000,33.571,33.5876,33.56,33.5814,10116,0
+APRW.US,D,20250218,000000,33.58,33.6058,33.57,33.6037,13778,0
+APRW.US,D,20250219,000000,33.63,33.6499,33.6,33.6428,15145,0
+APRW.US,D,20250220,000000,33.6425,33.6425,33.5645,33.6318,8170,0
+APRW.US,D,20250221,000000,33.5845,33.5845,33.44,33.4596,2169,0
+APRW.US,D,20250224,000000,33.45,33.5,33.39,33.39,19494,0
+APRW.US,D,20250225,000000,33.3404,33.3727,33.3404,33.3487,6068,0
+APRW.US,D,20250226,000000,33.37,33.4685,33.326,33.3505,6048,0
+APRW.US,D,20250227,000000,33.435,33.46,33.097,33.097,8050,0
+APRW.US,D,20250228,000000,33.08,33.3732,33.08,33.3732,20101,0
+APRW.US,D,20250303,000000,33.405,33.405,33.0125,33.0371,6064,0
+APRW.US,D,20250304,000000,32.88,33.045,32.68,32.8349,14070,0
+APRW.US,D,20250305,000000,32.8007,33.0797,32.8007,33.0714,5778,0
+APRW.US,D,20250306,000000,32.74,32.9299,32.67,32.6877,12608,0
+APRW.US,D,20250307,000000,32.65,32.8705,32.4264,32.8705,13997,0
+APRW.US,D,20250310,000000,32.52,32.55,32.015,32.2077,9107,0
+APRW.US,D,20250311,000000,32.14,32.17,31.8452,32.0346,109070,0
+APRW.US,D,20250312,000000,32.25,32.26,31.9,32.1097,4979,0
+APRW.US,D,20250313,000000,32.03,32.03,31.6968,31.7081,5968,0
+APRW.US,D,20250314,000000,32.07,32.28,31.9507,32.28,20459,0
+APRW.US,D,20250317,000000,32.35,32.54,32.25,32.4634,6990,0
+APRW.US,D,20250318,000000,32.12,32.15,32.07,32.1232,3794,0
+APRW.US,D,20250319,000000,32.2299,32.465,32.2299,32.4485,5923,0
+APRW.US,D,20250320,000000,32.24,32.593,32.24,32.3844,5889,0
+APRW.US,D,20250321,000000,32.08,32.3822,32.04,32.3822,7287,0
+APRW.US,D,20250324,000000,32.83,32.99,32.8218,32.9879,32101,0
+APRW.US,D,20250325,000000,32.98,33.04,32.94,33.0012,33042,0
+APRW.US,D,20250326,000000,33.04,33.04,32.6663,32.6663,5364,0
+APRW.US,D,20250327,000000,32.43,32.75,32.43,32.6019,12607,0
+APRW.US,D,20250328,000000,32.48,32.48,31.85,31.9128,27313,0
+APRW.US,D,20250331,000000,31.4442,32.1199,31.38,32.09,193736,0
+APRW.US,D,20250401,000000,32.1,32.2199,31.98,32.1251,320039,0
+APRW.US,D,20250402,000000,32.07,32.28,32.05,32.22,110861,0
+APRW.US,D,20250403,000000,31.8245,31.9,31.61,31.61,69466,0
+APRW.US,D,20250404,000000,31.38,31.39,30.65,30.65,212516,0
+APRW.US,D,20250407,000000,30.0755,30.81,30.0194,30.69,131379,0
+APRW.US,D,20250408,000000,31.14,31.31,30.18,30.41,153904,0
+APRW.US,D,20250409,000000,30.36,31.69,30.2885,31.6858,72777,0
+APRW.US,D,20250410,000000,31.47,31.47,30.78,31.19,66725,0
+APRW.US,D,20250411,000000,31.205,31.43,31.038,31.42,19237,0
+APRW.US,D,20250414,000000,31.6,31.68,31.41,31.59,68102,0
+APRW.US,D,20250415,000000,31.6204,31.66,31.54,31.5701,26607,0
+APRW.US,D,20250416,000000,31.359,31.68,31.0935,31.203,16717,0
+APRW.US,D,20250417,000000,31.31,31.35,31.21,31.255,33490,0
+APRW.US,D,20250421,000000,31.11,31.13,30.79,30.9202,35133,0
+APRW.US,D,20250422,000000,31.11,31.35,31.07,31.3052,16760,0
+APRW.US,D,20250423,000000,31.66,31.96,31.47,31.51,40106,0
+APRW.US,D,20250424,000000,31.611,31.7944,31.611,31.7944,17001,0
+APRW.US,D,20250425,000000,31.803,31.92,31.74,31.9037,18777,0
+APRW.US,D,20250428,000000,31.8518,31.98,31.8,31.9538,11210,0
+APRW.US,D,20250429,000000,31.89,32.0121,31.87,31.9962,3782,0
+APRW.US,D,20250430,000000,31.86,32.0056,31.68,32.0056,5308,0
+APRW.US,D,20250501,000000,32.13,32.185,32.0816,32.0816,17725,0
+APRW.US,D,20250502,000000,32.18,32.2603,32.17,32.2603,5045,0
+APRW.US,D,20250505,000000,32.51,32.51,32.13,32.17,4010,0
+APRW.US,D,20250506,000000,32.1227,32.1496,32.06,32.0763,5045,0
+APRW.US,D,20250507,000000,32.105,32.105,32.015,32.1032,4819,0
+APRW.US,D,20250508,000000,32.17,32.3,32.1278,32.1726,13311,0
+APRW.US,D,20250509,000000,32.26,32.2612,32.19,32.195,1930,0
+APRW.US,D,20250512,000000,32.51,32.58,32.51,32.58,6019,0
+APRW.US,D,20250513,000000,32.69,32.74,32.66,32.66,5371,0
+APRW.US,D,20250514,000000,32.689,32.72,32.66,32.675,18182,0
+APRW.US,D,20250515,000000,32.6802,32.76,32.63,32.7381,2053,0
+APRW.US,D,20250516,000000,32.77,32.79,32.77,32.79,1989,0
+APRW.US,D,20250519,000000,32.715,32.85,32.715,32.8,4146,0
+APRW.US,D,20250520,000000,32.7842,32.7842,32.78,32.7802,1266,0
+APRW.US,D,20250521,000000,32.765,32.765,32.65,32.65,4828,0
+APRW.US,D,20250522,000000,32.615,32.675,32.57,32.57,6356,0
+APRW.US,D,20250523,000000,32.47,32.5749,32.47,32.5,7995,0
+APRW.US,D,20250527,000000,32.59,32.789,32.59,32.75,4429,0
+APRW.US,D,20250528,000000,32.7608,32.7999,32.7608,32.77,2013,0
+APRW.US,D,20250529,000000,32.73,32.7854,32.69,32.7854,2511,0
+APRW.US,D,20250530,000000,32.72,32.7998,32.72,32.7998,996,0
+APRW.US,D,20250602,000000,32.75,32.88,32.75,32.88,2590,0
+APRW.US,D,20250603,000000,32.82,32.9499,32.82,32.9039,5468,0
+APRW.US,D,20250604,000000,32.92,32.94,32.9,32.9,10603,0
+APRW.US,D,20250605,000000,32.89,32.97,32.87,32.8715,12379,0
+APRW.US,D,20250606,000000,32.9,33.01,32.9,32.95,6120,0
+APRW.US,D,20250609,000000,32.97,33,32.97,32.97,6362,0
+APRW.US,D,20250610,000000,33.005,33.03,32.968,33.03,1949,0
+APRW.US,D,20250611,000000,33.03,33.047,32.97,32.97,7211,0
+APRW.US,D,20250612,000000,33.05,33.06,33.05,33.051,4083,0
+APRW.US,D,20250613,000000,32.9624,33.0293,32.8799,32.8799,1463,0
+APRW.US,D,20250616,000000,33.01,33.09,32.99,33.015,4196,0
+APRW.US,D,20250617,000000,32.99,33.06,32.91,32.951,6670,0
+APRW.US,D,20250618,000000,32.95,33.03,32.95,32.98,6502,0
+APRW.US,D,20250620,000000,32.99,33.02,32.9302,32.9302,2571,0
+APRW.US,D,20250623,000000,32.99,33.1,32.9482,33.1,15911,0
+APRW.US,D,20250624,000000,33.15,33.1927,33.1336,33.1851,3368,0
+APRW.US,D,20250625,000000,33.19,33.231,33.19,33.231,8072,0
+APRW.US,D,20250626,000000,33.245,33.278,33.23,33.278,3866,0
+APRW.US,D,20250627,000000,33.29,33.35,33.27,33.3258,7264,0
+APRW.US,D,20250630,000000,33.3453,33.3631,33.3217,33.3631,4083,0
+APRW.US,D,20250701,000000,33.3445,33.375,33.34,33.35,9796,0
+APRW.US,D,20250702,000000,33.3997,33.4,33.35,33.3853,15628,0
+APRW.US,D,20250703,000000,33.43,33.45,33.43,33.44,17203,0
+APRW.US,D,20250707,000000,33.41,33.4105,33.33,33.3742,5604,0
+APRW.US,D,20250708,000000,33.39,33.43,33.38,33.39,16120,0
+APRW.US,D,20250709,000000,33.485,33.485,33.42,33.4502,3757,0
+APRW.US,D,20250710,000000,33.44,33.5057,33.44,33.485,3653,0
+APRW.US,D,20250711,000000,33.44,33.4995,33.44,33.45,1216,0
+APRW.US,D,20250714,000000,33.44,33.48,33.44,33.46,100665,0
+APRW.US,D,20250715,000000,33.47,33.47,33.43,33.43,750,0
+APRW.US,D,20250716,000000,33.44,33.48,33.43,33.48,3168,0
+APRW.US,D,20250717,000000,33.48,33.5199,33.48,33.49,19243,0
+APRW.US,D,20250718,000000,33.54,33.5401,33.52,33.525,11096,0
+APRW.US,D,20250721,000000,33.58,33.63,33.5201,33.5897,125154,0
+APRW.US,D,20250722,000000,33.56,33.6,33.52,33.577,6902,0
+APRW.US,D,20250723,000000,33.57,33.63,33.57,33.6154,3867,0
+APRW.US,D,20250724,000000,33.63,33.6642,33.63,33.6642,5302,0
+APRW.US,D,20250725,000000,33.67,33.7299,33.65,33.6905,2446,0
+APRW.US,D,20250728,000000,33.67,33.73,33.66,33.7,10679,0
+APRW.US,D,20250729,000000,33.7,33.7,33.67,33.6801,660,0
+APRW.US,D,20250730,000000,33.67,33.67,33.61,33.6631,628,0
+APRW.US,D,20250731,000000,33.69,33.75,33.6379,33.6379,3061,0
+APRW.US,D,20250801,000000,33.54248,33.5955,33.49,33.5477,18117,0
+APRW.US,D,20250804,000000,33.63,33.69,33.61,33.6736,7473,0
+APRW.US,D,20250805,000000,33.6661,33.69,33.62,33.64,2686,0
+APRW.US,D,20250806,000000,33.6618,33.705,33.65,33.69,6954,0
+APRW.US,D,20250807,000000,33.67,33.72,33.66,33.6876,3682,0
+APRW.US,D,20250808,000000,33.76,33.7965,33.74,33.7659,1906,0
+APRW.US,D,20250811,000000,33.8099,33.8099,33.75,33.7504,1935,0
+APRW.US,D,20250812,000000,33.78,33.86,33.77,33.835,7340,0
+APRW.US,D,20250813,000000,33.85,33.87,33.83,33.87,446,0
+APRW.US,D,20250814,000000,33.82,33.87,33.82,33.865,4449,0
+APRW.US,D,20250815,000000,33.86,33.8765,33.8306,33.8335,3935,0
+APRW.US,D,20250818,000000,33.8674,33.869,33.84,33.869,2031,0
+APRW.US,D,20250819,000000,33.87,33.87,33.8,33.8209,1847,0
+APRW.US,D,20250820,000000,33.75,33.8,33.75,33.7992,3709,0
+APRW.US,D,20250821,000000,33.79,33.79,33.76,33.785,999,0
+APRW.US,D,20250822,000000,33.87,33.9203,33.87,33.9203,2125,0
+APRW.US,D,20250825,000000,33.88,33.9399,33.88,33.8997,2758,0
+APRW.US,D,20250826,000000,33.88,33.9399,33.88,33.9071,5176,0
+APRW.US,D,20250827,000000,33.92,33.9656,33.9,33.95,2342,0
+APRW.US,D,20250828,000000,33.9305,34.01,33.92,33.9899,6677,0
+APRW.US,D,20250829,000000,33.94,33.97,33.91,33.94,2930,0
+APRW.US,D,20250902,000000,33.87,33.9149,33.805,33.9149,18938,0
+APRW.US,D,20250903,000000,33.922,33.922,33.88,33.9151,729,0
+APRW.US,D,20250904,000000,33.92,33.98,33.92,33.98,3672,0
+APRW.US,D,20250905,000000,34.02,34.02,33.95,33.9999,2177,0
+APRW.US,D,20250908,000000,34.01,34.03,33.99,33.9968,5211,0
+APRW.US,D,20250909,000000,33.99,34.04,33.99,34.0119,11740,0
+APRW.US,D,20250910,000000,34.0377,34.11,34.02,34.045,3211,0
+APRW.US,D,20250911,000000,34.06,34.1179,34.06,34.105,846,0
+APRW.US,D,20250912,000000,34.07,34.115,34.07,34.115,547,0
+APRW.US,D,20250915,000000,34.1,34.125,34.09,34.125,1399,0
+APRW.US,D,20250916,000000,34.135,34.135,34.09,34.12,3025,0
+APRW.US,D,20250917,000000,34.09,34.135961,34.09,34.13,22412,0
+APRW.US,D,20250918,000000,34.11,34.155,34.11,34.15,7408,0
+APRW.US,D,20250919,000000,34.165,34.19,34.13,34.185,8339,0
+APRW.US,D,20250922,000000,34.15,34.2,34.15,34.195,4038,0
+APRW.US,D,20250923,000000,34.18,34.19,34.11,34.175,5651,0
+APRW.US,D,20250924,000000,34.15,34.16,34.11,34.12,14273,0
+APRW.US,D,20250925,000000,34.1499,34.1699,34.11,34.11,5203,0
+APRW.US,D,20250926,000000,34.13,34.195,34.12,34.195,4441,0
+APRW.US,D,20250929,000000,34.2,34.22,34.18,34.2,833,0
+APRW.US,D,20250930,000000,34.1959,34.23,34.18,34.23,7590,0
+APRW.US,D,20251001,000000,34.21,34.26,34.21,34.245,17489,0
+APRW.US,D,20251002,000000,34.24,34.2465,34.21,34.22,7067,0
+APRW.US,D,20251003,000000,34.25,34.2612,34.23,34.23,3968,0
+APRW.US,D,20251006,000000,34.2716,34.28,34.25,34.265,3911,0
+APRW.US,D,20251007,000000,34.26,34.275,34.22,34.245,12963,0
+APRW.US,D,20251008,000000,34.24,34.2866,34.24,34.28,3595,0
+APRW.US,D,20251009,000000,34.27,34.27,34.24,34.27,3027,0
+APRW.US,D,20251010,000000,34.29,34.29,34.0913,34.0913,1873,0
+APRW.US,D,20251013,000000,34.18,34.2281,34.16,34.2281,4238,0
+APRW.US,D,20251014,000000,34.12,34.23,34.1,34.1966,21251,0
+APRW.US,D,20251015,000000,34.27,34.27,34.16,34.2077,14015,0
+APRW.US,D,20251016,000000,34.2551,34.2551,33.52,34.135,10189,0
+APRW.US,D,20251017,000000,34.17,34.24,34.14,34.235,4845,0
+APRW.US,D,20251020,000000,34.29,34.33,34.26,34.32,3970,0
+APRW.US,D,20251021,000000,34.3497,34.3497,34.3001,34.3347,904,0
+APRW.US,D,20251022,000000,34.31,34.34,34.27,34.3073,5791,0
+APRW.US,D,20251023,000000,34.325,34.332939,34.26,34.33,5299,0
+APRW.US,D,20251024,000000,34.38,34.4316,34.21,34.4041,13189,0
+APRW.US,D,20251027,000000,34.42,34.4699,34.41,34.44,3726,0
+APRW.US,D,20251028,000000,34.4354,34.4354,34.41,34.4299,8668,0
+APRW.US,D,20251029,000000,34.42,34.43,34.3701,34.415,13836,0
+APRW.US,D,20251030,000000,34.39,34.391,34.36,34.3842,5255,0
+APRW.US,D,20251031,000000,34.39,34.4419,34.34,34.3848,12900,0
+APRW.US,D,20251103,000000,34.39,34.46,34.37,34.41,20747,0
+APRW.US,D,20251104,000000,34.32,34.375,34.32,34.344,5914,0
+APRW.US,D,20251105,000000,34.34,34.42,34.34,34.3935,2900,0
+APRW.US,D,20251106,000000,34.355,34.41,34.32,34.3592,4932,0
+APRW.US,D,20251107,000000,34.305,34.3656,34.28,34.3656,2510,0
+APRW.US,D,20251110,000000,34.42,34.46,34.42,34.46,13951,0
+APRW.US,D,20251111,000000,34.48,34.48,34.4315,34.46,13118,0
+APRW.US,D,20251112,000000,34.48,34.49,34.43,34.44,13151,0
+APRW.US,D,20251113,000000,34.4,34.4536,34.35,34.35,5999,0
+APRW.US,D,20251114,000000,34.32,34.4199,34.32,34.375,4914,0
+APRW.US,D,20251117,000000,34.35,34.39,34.3169,34.3169,4547,0
+APRW.US,D,20251118,000000,34.253,34.3075,34.06,34.2772,10696,0
+APRW.US,D,20251119,000000,34.26,34.3061,34.21,34.3061,976,0
+APRW.US,D,20251120,000000,34.35,34.3875,34.191,34.2011,5950,0
+APRW.US,D,20251121,000000,34.19,34.325,34.19,34.2901,5484,0
+APRW.US,D,20251124,000000,34.395,34.43,34.37,34.4272,12319,0
+APRW.US,D,20251125,000000,34.41,34.49,34.4,34.49,6332,0
+APRW.US,D,20251126,000000,34.5076,34.59,34.5076,34.5596,72612,0
+APRW.US,D,20251128,000000,34.61,34.61,34.55,34.581,1451,0
+APRW.US,D,20251201,000000,34.5759,34.5827,34.55,34.575,3362,0
+APRW.US,D,20251202,000000,34.59,34.61,34.58,34.597,2392,0
+APRW.US,D,20251203,000000,34.5601,34.62,34.5601,34.615,6626,0
+APRW.US,D,20251204,000000,34.6,34.6302,34.6,34.6201,2045,0
+APRW.US,D,20251205,000000,34.6792,34.6792,34.6,34.6451,2002,0
+APRW.US,D,20251208,000000,34.68,34.68,34.6,34.6333,5806,0
+APRW.US,D,20251209,000000,34.6422,34.655,34.63,34.6539,1900,0
+APRW.US,D,20251210,000000,34.67,34.695,34.65,34.695,4866,0
+APRW.US,D,20251211,000000,34.6924,34.7,34.6864,34.69,2593,0
+APRW.US,D,20251212,000000,34.67,34.69,34.66,34.6861,2433,0
+APRW.US,D,20251215,000000,34.74,34.74,34.67,34.69,9301,0
+APRW.US,D,20251216,000000,34.71,34.71,34.653942,34.675,2366,0
+APRW.US,D,20251217,000000,34.685,34.685,34.63,34.6303,5063,0
+APRW.US,D,20251218,000000,34.66,34.6801,34.66,34.6801,3595,0
+APRW.US,D,20251219,000000,34.732003,34.7352,34.726,34.7352,794,0
+APRW.US,D,20251222,000000,34.8199,34.8199,34.7867,34.8005,1615,0
+APRW.US,D,20251223,000000,34.805,34.83,34.804069,34.8162,2674,0
+APRW.US,D,20251229,000000,34.85,34.878,34.85,34.8645,2413,0
+APRW.US,D,20251230,000000,34.865,34.89,34.8601,34.8752,2972,0
+APRW.US,D,20251231,000000,34.87,34.8899,34.84,34.8601,2949,0
+APRW.US,D,20260102,000000,34.881996,34.8888,34.85,34.8655,4247,0
+APRW.US,D,20260105,000000,34.8992,34.9053,34.89,34.9053,13562,0
+APRW.US,D,20260106,000000,34.91,34.927,34.91,34.925,2890,0
+APRW.US,D,20260107,000000,34.91,34.9399,34.91,34.9202,8983,0
+APRW.US,D,20260108,000000,34.92,34.95,34.91,34.9302,8594,0
+APRW.US,D,20260109,000000,34.9696,34.9696,34.935,34.9448,30883,0
+APRW.US,D,20260112,000000,34.94,35,34.94,34.98,4211,0
+APRW.US,D,20260113,000000,34.96,34.979332,34.94,34.9648,2962,0
+APRW.US,D,20260114,000000,34.9799,34.9799,34.91,34.9351,5151,0
+APRW.US,D,20260115,000000,34.97,34.9999,34.95,34.97,8501,0
+APRW.US,D,20260116,000000,34.9501,35.0299,34.95,34.985,20362,0
+APRW.US,D,20260120,000000,34.94,34.94,34.88,34.8952,16854,0
+APRW.US,D,20260121,000000,34.935,35.03,34.9,34.9519,12488,0
+APRW.US,D,20260122,000000,35.021,35.0399,34.98,35.01,4922,0
+APRW.US,D,20260123,000000,35.02,35.03,34.99,35.0199,7361,0
+APRW.US,D,20260126,000000,35.0548,35.06,35.03,35.0301,15516,0
+APRW.US,D,20260127,000000,35.02,35.0893,35.01,35.0401,5034,0
+APRW.US,D,20260128,000000,35.05,35.07,35.02,35.0351,8341,0
+APRW.US,D,20260129,000000,35.045,35.045,34.9601,35.04,13078,0
+APRW.US,D,20260130,000000,35.0332,35.04,35,35.02,2029,0
+APRW.US,D,20260202,000000,35.035,35.08,35.02,35.05,17638,0
+APRW.US,D,20260203,000000,35.08,35.086,34.99,35.01,8962,0
+APRW.US,D,20260204,000000,35.03,35.05,34.96,35,4789,0
+APRW.US,D,20260205,000000,35,35,34.93,34.9549,29226,0
+APRW.US,D,20260206,000000,35.065,35.0898,35.03,35.0898,2987,0
+APRW.US,D,20260209,000000,35.08,35.16,35.08,35.1197,16162,0
+APRW.US,D,20260210,000000,35.1077,35.1481,35.0919,35.1249,7777,0
+APRW.US,D,20260211,000000,35.111,35.16,35.075,35.0953,21366,0
+APRW.US,D,20260212,000000,35.1052,35.12,35.015,35.015,35811,0
+APRW.US,D,20260213,000000,35.07,35.09,35.02,35.0405,3489,0
+APRW.US,D,20260217,000000,35.0599,35.09,35.04,35.075,15127,0
+APRW.US,D,20260218,000000,35.07,35.105,35.07,35.09,5667,0

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

@@ -0,0 +1,1130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRZ.US,D,20210406,000000,25.3225,25.335,25.2493,25.2493,336,0
+APRZ.US,D,20210407,000000,25.2781,25.33,25.258,25.2861,31675,0
+APRZ.US,D,20210408,000000,25.3481,25.39,25.338,25.3703,3695,0
+APRZ.US,D,20210409,000000,25.42,25.5105,25.42,25.5105,171,0
+APRZ.US,D,20210412,000000,25.5,25.5195,25.49,25.5195,1221,0
+APRZ.US,D,20210413,000000,25.5852,25.5852,25.5852,25.5852,1,0
+APRZ.US,D,20210414,000000,25.66,25.66,25.501,25.501,1509,0
+APRZ.US,D,20210415,000000,25.8,25.85,25.7067,25.7067,492,0
+APRZ.US,D,20210416,000000,25.8,25.8,25.772,25.772,2979,0
+APRZ.US,D,20210419,000000,25.6628,25.6628,25.6628,25.6628,10,0
+APRZ.US,D,20210420,000000,25.5398,25.5398,25.5398,25.5398,54,0
+APRZ.US,D,20210421,000000,25.7121,25.7121,25.7121,25.7121,2,0
+APRZ.US,D,20210422,000000,25.5416,25.5416,25.5416,25.5416,2,0
+APRZ.US,D,20210423,000000,25.75,25.75,25.7421,25.7421,1935,0
+APRZ.US,D,20210426,000000,25.79,25.92,25.7739,25.7739,1526,0
+APRZ.US,D,20210427,000000,25.7892,25.7892,25.7892,25.7892,25,0
+APRZ.US,D,20210428,000000,25.82,25.82,25.7608,25.7608,1821,0
+APRZ.US,D,20210429,000000,25.92,25.92,25.8767,25.8767,970,0
+APRZ.US,D,20210430,000000,25.81,25.81,25.7452,25.7452,1478,0
+APRZ.US,D,20210503,000000,25.86,25.86,25.7902,25.7902,143,0
+APRZ.US,D,20210504,000000,25.6615,25.6615,25.6615,25.6615,50,0
+APRZ.US,D,20210505,000000,25.6874,25.6874,25.6874,25.6874,2,0
+APRZ.US,D,20210506,000000,25.8308,25.8308,25.8308,25.8308,2,0
+APRZ.US,D,20210507,000000,25.9,25.9957,25.9,25.9957,1210,0
+APRZ.US,D,20210510,000000,25.8007,25.8007,25.8007,25.8007,2,0
+APRZ.US,D,20210511,000000,25.51,25.65,25.48,25.6039,1257,0
+APRZ.US,D,20210512,000000,25.1944,25.1944,25.1944,25.1944,13,0
+APRZ.US,D,20210513,000000,25.4503,25.4503,25.4503,25.4503,4,0
+APRZ.US,D,20210514,000000,25.57,25.7366,25.57,25.7366,800,0
+APRZ.US,D,20210517,000000,25.6557,25.6557,25.6557,25.6557,109,0
+APRZ.US,D,20210518,000000,25.5218,25.5218,25.5218,25.5218,1,0
+APRZ.US,D,20210519,000000,25.4261,25.4261,25.4261,25.4261,1,0
+APRZ.US,D,20210520,000000,25.6487,25.6487,25.6487,25.6487,1,0
+APRZ.US,D,20210521,000000,25.6274,25.6274,25.6274,25.6274,1,0
+APRZ.US,D,20210524,000000,25.8295,25.8295,25.8295,25.8295,1,0
+APRZ.US,D,20210525,000000,25.7821,25.7821,25.7821,25.7821,1,0
+APRZ.US,D,20210526,000000,25.8116,25.8116,25.8116,25.8116,1,0
+APRZ.US,D,20210527,000000,25.8595,25.8595,25.8595,25.8595,1,0
+APRZ.US,D,20210528,000000,25.8769,25.8769,25.8769,25.8769,1,0
+APRZ.US,D,20210601,000000,25.8549,25.8549,25.8549,25.8549,1,0
+APRZ.US,D,20210602,000000,25.878,25.878,25.878,25.878,1,0
+APRZ.US,D,20210603,000000,25.8154,25.8154,25.8154,25.8154,1,0
+APRZ.US,D,20210604,000000,25.9813,25.9813,25.9813,25.9813,1,0
+APRZ.US,D,20210607,000000,25.97,25.97,25.97,25.97,1,0
+APRZ.US,D,20210608,000000,25.98,25.98,25.98,25.98,1,0
+APRZ.US,D,20210609,000000,25.9448,25.9448,25.9448,25.9448,1,0
+APRZ.US,D,20210610,000000,26.0321,26.0321,26.0321,26.0321,3,0
+APRZ.US,D,20210611,000000,26.057,26.057,26.057,26.057,1,0
+APRZ.US,D,20210614,000000,26.0934,26.0934,26.0934,26.0934,1,0
+APRZ.US,D,20210615,000000,26.0595,26.0595,26.0595,26.0595,1,0
+APRZ.US,D,20210616,000000,25.9684,25.9684,25.9684,25.9684,1,0
+APRZ.US,D,20210617,000000,25.9648,25.9648,25.9648,25.9648,1,0
+APRZ.US,D,20210618,000000,25.7264,25.7264,25.7264,25.7264,1,0
+APRZ.US,D,20210621,000000,25.9662,25.9662,25.9662,25.9662,1,0
+APRZ.US,D,20210622,000000,26.0679,26.0679,26.0679,26.0679,1,0
+APRZ.US,D,20210623,000000,26.0426,26.0426,26.0426,26.0426,1,0
+APRZ.US,D,20210624,000000,26.1538,26.1538,26.1538,26.1538,1,0
+APRZ.US,D,20210625,000000,26.2285,26.2285,26.2285,26.2285,1,0
+APRZ.US,D,20210628,000000,26.26,26.26,26.26,26.26,1,0
+APRZ.US,D,20210629,000000,26.2705,26.2705,26.2705,26.2705,1,0
+APRZ.US,D,20210630,000000,26.3056,26.3056,26.3056,26.3056,1,0
+APRZ.US,D,20210701,000000,26.3826,26.3826,26.3826,26.3826,1,0
+APRZ.US,D,20210702,000000,26.5403,26.5403,26.5403,26.5403,1,0
+APRZ.US,D,20210706,000000,26.46,26.46,26.4584,26.4584,100,0
+APRZ.US,D,20210707,000000,26.48,26.5141,26.48,26.5141,602,0
+APRZ.US,D,20210708,000000,26.3728,26.3728,26.3728,26.3728,1,0
+APRZ.US,D,20210709,000000,26.6062,26.6062,26.6062,26.6062,1,0
+APRZ.US,D,20210712,000000,26.6703,26.6703,26.6703,26.6703,98,0
+APRZ.US,D,20210713,000000,26.5961,26.5961,26.5961,26.5961,1,0
+APRZ.US,D,20210714,000000,26.6267,26.6267,26.6267,26.6267,2,0
+APRZ.US,D,20210715,000000,26.5566,26.5566,26.5566,26.5566,1,0
+APRZ.US,D,20210716,000000,26.4097,26.4097,26.4097,26.4097,1,0
+APRZ.US,D,20210719,000000,26.0741,26.0741,26.0741,26.0741,22,0
+APRZ.US,D,20210720,000000,26.4026,26.4026,26.4026,26.4026,2,0
+APRZ.US,D,20210721,000000,26.5503,26.5503,26.5503,26.5503,1,0
+APRZ.US,D,20210722,000000,26.5907,26.5907,26.5907,26.5907,1,0
+APRZ.US,D,20210723,000000,26.7905,26.7905,26.7905,26.7905,1,0
+APRZ.US,D,20210726,000000,26.86,26.86,26.8384,26.8384,647,0
+APRZ.US,D,20210727,000000,26.7362,26.7362,26.7362,26.7362,10,0
+APRZ.US,D,20210728,000000,26.7544,26.7544,26.7544,26.7544,22,0
+APRZ.US,D,20210729,000000,26.83,26.83,26.83,26.83,22,0
+APRZ.US,D,20210730,000000,26.6839,26.6839,26.6839,26.6839,38,0
+APRZ.US,D,20210802,000000,26.6401,26.66,26.64,26.6461,478,0
+APRZ.US,D,20210803,000000,26.8074,26.8074,26.8074,26.8074,22,0
+APRZ.US,D,20210804,000000,26.7313,26.7313,26.7313,26.7313,22,0
+APRZ.US,D,20210805,000000,26.8315,26.8315,26.8315,26.8315,22,0
+APRZ.US,D,20210806,000000,26.8739,26.8739,26.8739,26.8739,22,0
+APRZ.US,D,20210809,000000,26.8559,26.8559,26.8559,26.8559,22,0
+APRZ.US,D,20210810,000000,26.8754,26.8754,26.8754,26.8754,1,0
+APRZ.US,D,20210811,000000,26.9298,26.9298,26.9298,26.9298,22,0
+APRZ.US,D,20210812,000000,26.9951,26.9951,26.9951,26.9951,22,0
+APRZ.US,D,20210813,000000,26.9822,26.9822,26.9822,26.9822,22,0
+APRZ.US,D,20210816,000000,27.0789,27.0789,27.0789,27.0789,22,0
+APRZ.US,D,20210817,000000,26.93,26.93,26.77,26.9265,2825,0
+APRZ.US,D,20210818,000000,26.7225,26.7225,26.7225,26.7225,22,0
+APRZ.US,D,20210819,000000,26.7176,26.7176,26.7176,26.7176,1,0
+APRZ.US,D,20210820,000000,26.85,26.9033,26.84,26.9033,7920,0
+APRZ.US,D,20210823,000000,27.0728,27.0728,27.0728,27.0728,22,0
+APRZ.US,D,20210824,000000,27.0969,27.0969,27.0969,27.0969,1,0
+APRZ.US,D,20210825,000000,27.1561,27.1561,27.1561,27.1561,22,0
+APRZ.US,D,20210826,000000,27.0368,27.0368,27.0368,27.0368,22,0
+APRZ.US,D,20210827,000000,27.2057,27.2057,27.2057,27.2057,10,0
+APRZ.US,D,20210830,000000,27.2967,27.2967,27.2967,27.2967,22,0
+APRZ.US,D,20210831,000000,27.2724,27.2724,27.2724,27.2724,77,0
+APRZ.US,D,20210901,000000,27.34,27.34,27.2656,27.2656,293,0
+APRZ.US,D,20210902,000000,27.3249,27.3249,27.3249,27.3249,2,0
+APRZ.US,D,20210903,000000,27.3246,27.3246,27.3246,27.3246,3,0
+APRZ.US,D,20210907,000000,27.2557,27.2557,27.2557,27.2557,1,0
+APRZ.US,D,20210908,000000,27.228,27.228,27.228,27.228,1,0
+APRZ.US,D,20210909,000000,27.1464,27.1464,27.1464,27.1464,1,0
+APRZ.US,D,20210910,000000,26.9777,26.9777,26.9777,26.9777,1,0
+APRZ.US,D,20210913,000000,27.0161,27.0161,27.0161,27.0161,1,0
+APRZ.US,D,20210914,000000,26.9141,26.9141,26.9141,26.9141,1,0
+APRZ.US,D,20210915,000000,26.8801,27.0811,26.8801,27.0811,454,0
+APRZ.US,D,20210916,000000,27.0548,27.0548,27.0548,27.0548,1,0
+APRZ.US,D,20210917,000000,26.8713,26.8713,26.8713,26.8713,1,0
+APRZ.US,D,20210920,000000,26.5182,26.5182,26.5182,26.5182,1,0
+APRZ.US,D,20210921,000000,26.5377,26.5377,26.5377,26.5377,12,0
+APRZ.US,D,20210922,000000,26.703,26.703,26.703,26.703,24,0
+APRZ.US,D,20210923,000000,26.9645,26.9645,26.9645,26.9645,24,0
+APRZ.US,D,20210924,000000,26.92,26.9813,26.92,26.9813,2784,0
+APRZ.US,D,20210927,000000,26.9374,26.9374,26.9374,26.9374,24,0
+APRZ.US,D,20210928,000000,26.84,26.84,26.5192,26.5192,1624,0
+APRZ.US,D,20210929,000000,26.5343,26.5343,26.5343,26.5343,102,0
+APRZ.US,D,20210930,000000,26.3354,26.3354,26.3354,26.3354,24,0
+APRZ.US,D,20211001,000000,26.5369,26.5369,26.5369,26.5369,24,0
+APRZ.US,D,20211004,000000,26.2754,26.2754,26.2754,26.2754,24,0
+APRZ.US,D,20211005,000000,26.4957,26.4957,26.4957,26.4957,24,0
+APRZ.US,D,20211006,000000,26.5628,26.5628,26.5628,26.5628,24,0
+APRZ.US,D,20211007,000000,26.7221,26.7221,26.7221,26.7221,24,0
+APRZ.US,D,20211008,000000,26.6964,26.6964,26.6964,26.6964,24,0
+APRZ.US,D,20211011,000000,26.5628,26.5628,26.5628,26.5628,24,0
+APRZ.US,D,20211012,000000,26.5084,26.5084,26.5084,26.5084,24,0
+APRZ.US,D,20211013,000000,26.5648,26.5648,26.5648,26.5648,24,0
+APRZ.US,D,20211014,000000,26.8893,26.8893,26.8893,26.8893,24,0
+APRZ.US,D,20211015,000000,27.0398,27.0398,27.0398,27.0398,24,0
+APRZ.US,D,20211018,000000,27.1043,27.1043,27.1043,27.1043,24,0
+APRZ.US,D,20211019,000000,27.2403,27.2403,27.2403,27.2403,24,0
+APRZ.US,D,20211020,000000,27.36,27.36,27.3118,27.3118,1422,0
+APRZ.US,D,20211021,000000,27.3825,27.3825,27.3825,27.3825,51,0
+APRZ.US,D,20211022,000000,27.42,27.43,27.3702,27.3702,1422,0
+APRZ.US,D,20211025,000000,27.4515,27.4515,27.4515,27.4515,2,0
+APRZ.US,D,20211026,000000,27.5097,27.5097,27.5097,27.5097,2,0
+APRZ.US,D,20211027,000000,27.4031,27.4031,27.4031,27.4031,4,0
+APRZ.US,D,20211028,000000,27.5885,27.5885,27.5885,27.5885,2,0
+APRZ.US,D,20211029,000000,27.6525,27.6525,27.6525,27.6525,2,0
+APRZ.US,D,20211101,000000,27.6606,27.6606,27.6606,27.6606,1,0
+APRZ.US,D,20211102,000000,27.7343,27.7343,27.7343,27.7343,1,0
+APRZ.US,D,20211103,000000,27.8872,27.8872,27.8872,27.8872,1,0
+APRZ.US,D,20211104,000000,27.9516,27.9516,27.9516,27.9516,1,0
+APRZ.US,D,20211105,000000,28.0567,28.0567,28.0567,28.0567,1,0
+APRZ.US,D,20211108,000000,28.0743,28.0743,28.0743,28.0743,1,0
+APRZ.US,D,20211109,000000,28.0106,28.0106,28.0106,28.0106,1,0
+APRZ.US,D,20211110,000000,27.8475,27.8475,27.8475,27.8475,1,0
+APRZ.US,D,20211111,000000,27.8495,27.8495,27.8495,27.8495,1,0
+APRZ.US,D,20211112,000000,27.9975,27.9975,27.9975,27.9975,1,0
+APRZ.US,D,20211115,000000,27.9705,27.9705,27.9705,27.9705,1,0
+APRZ.US,D,20211116,000000,28.0802,28.0802,28.0802,28.0802,1,0
+APRZ.US,D,20211117,000000,28.0289,28.0289,28.0289,28.0289,1,0
+APRZ.US,D,20211118,000000,28.0996,28.0996,28.0996,28.0996,1,0
+APRZ.US,D,20211119,000000,28.0724,28.0724,28.0724,28.0724,50,0
+APRZ.US,D,20211122,000000,28.22,28.22,28.0165,28.0165,296,0
+APRZ.US,D,20211123,000000,28.0432,28.0432,28.0432,28.0432,1,0
+APRZ.US,D,20211124,000000,28.0957,28.0957,28.0957,28.0957,1,0
+APRZ.US,D,20211126,000000,27.6087,27.6087,27.6087,27.6087,1,0
+APRZ.US,D,20211129,000000,27.8961,27.8961,27.8961,27.8961,1,0
+APRZ.US,D,20211130,000000,27.4665,27.4665,27.4665,27.4665,1,0
+APRZ.US,D,20211201,000000,27.274,27.274,27.274,27.274,1,0
+APRZ.US,D,20211202,000000,27.64,27.64,27.4975,27.4975,1384,0
+APRZ.US,D,20211203,000000,27.24,27.3359,27.24,27.3359,1024,0
+APRZ.US,D,20211206,000000,27.5887,27.5887,27.5887,27.5887,1,0
+APRZ.US,D,20211207,000000,28.08,28.08,28.0398,28.0398,1355,0
+APRZ.US,D,20211208,000000,28.0968,28.0968,28.0968,28.0968,1,0
+APRZ.US,D,20211209,000000,28,28,27.9508,27.9508,409,0
+APRZ.US,D,20211210,000000,28.1175,28.1175,28.1175,28.1175,1,0
+APRZ.US,D,20211213,000000,27.9504,27.9504,27.9504,27.9504,2,0
+APRZ.US,D,20211214,000000,27.8099,27.8099,27.8099,27.8099,800,0
+APRZ.US,D,20211215,000000,28.1537,28.1537,28.1537,28.1537,1,0
+APRZ.US,D,20211216,000000,28.0149,28.0149,28.0149,28.0149,400,0
+APRZ.US,D,20211217,000000,27.7907,27.7907,27.7907,27.7907,1,0
+APRZ.US,D,20211220,000000,27.45,27.5075,27.45,27.5075,1379,0
+APRZ.US,D,20211221,000000,27.92,27.9499,27.8939,27.8939,2192,0
+APRZ.US,D,20211222,000000,27.93,28.107,27.93,28.107,121,0
+APRZ.US,D,20211223,000000,28.28,28.33,28.28,28.2861,2037,0
+APRZ.US,D,20211227,000000,28.5587,28.5587,28.5587,28.5587,1,0
+APRZ.US,D,20211228,000000,28.67,28.67,28.5327,28.5327,3518,0
+APRZ.US,D,20211229,000000,28.5207,28.55,28.485,28.5009,1486,0
+APRZ.US,D,20211230,000000,28.4224,28.4224,28.4224,28.4224,1,0
+APRZ.US,D,20211231,000000,28.3714,28.3714,28.3714,28.3714,1,0
+APRZ.US,D,20220103,000000,28.4791,28.4791,28.4791,28.4791,4,0
+APRZ.US,D,20220104,000000,28.48,28.4993,28.48,28.4993,351,0
+APRZ.US,D,20220105,000000,28.35,28.35,28.0875,28.0875,800,0
+APRZ.US,D,20220106,000000,28.0318,28.0318,28.0318,28.0318,1,0
+APRZ.US,D,20220107,000000,27.9697,27.9697,27.9697,27.9697,36,0
+APRZ.US,D,20220110,000000,27.57,27.9,27.57,27.9,1500,0
+APRZ.US,D,20220111,000000,28.05,28.13,28.05,28.0952,594,0
+APRZ.US,D,20220112,000000,28.1,28.1758,28.1,28.1758,758,0
+APRZ.US,D,20220113,000000,28.01,28.055,27.8559,27.8559,5847,0
+APRZ.US,D,20220114,000000,27.76,27.8811,27.75,27.8811,1108,0
+APRZ.US,D,20220118,000000,27.615,27.615,27.487,27.487,6103,0
+APRZ.US,D,20220119,000000,27.3066,27.3066,27.3066,27.3066,62,0
+APRZ.US,D,20220120,000000,27.02,27.045,27.02,27.04,2602,0
+APRZ.US,D,20220121,000000,26.92,26.9353,26.7316,26.7316,4142,0
+APRZ.US,D,20220124,000000,26.24,26.7461,26.24,26.7461,8341,0
+APRZ.US,D,20220125,000000,26.63,26.63,26.5332,26.5332,8197,0
+APRZ.US,D,20220126,000000,26.4853,26.4853,26.4853,26.4853,95,0
+APRZ.US,D,20220127,000000,26.72,26.72,26.4143,26.4143,1000,0
+APRZ.US,D,20220128,000000,26.45,26.8191,26.45,26.8191,800,0
+APRZ.US,D,20220131,000000,27.15,27.1995,27.1407,27.1995,598,0
+APRZ.US,D,20220201,000000,27.3443,27.3443,27.3443,27.3443,56,0
+APRZ.US,D,20220202,000000,27.5299,27.5299,27.5299,27.5299,54,0
+APRZ.US,D,20220203,000000,27.05,27.05,27.05,27.05,42,0
+APRZ.US,D,20220204,000000,27.2398,27.24,27.1616,27.1616,569,0
+APRZ.US,D,20220207,000000,27.13,27.21,27.0355,27.0355,390,0
+APRZ.US,D,20220208,000000,27.1875,27.2384,27.17,27.2384,414,0
+APRZ.US,D,20220209,000000,27.495,27.495,27.495,27.495,2,0
+APRZ.US,D,20220210,000000,27.38,27.38,27.1649,27.1649,650,0
+APRZ.US,D,20220211,000000,26.8147,26.8147,26.8147,26.8147,23,0
+APRZ.US,D,20220214,000000,26.61,26.7187,26.61,26.7187,100,0
+APRZ.US,D,20220215,000000,26.9853,26.9853,26.9853,26.9853,2,0
+APRZ.US,D,20220216,000000,27.0139,27.0139,27.0139,27.0139,81,0
+APRZ.US,D,20220217,000000,26.608,26.608,26.608,26.608,1,0
+APRZ.US,D,20220218,000000,26.4616,26.4616,26.4616,26.4616,1,0
+APRZ.US,D,20220222,000000,26.2638,26.2638,26.2638,26.2638,25,0
+APRZ.US,D,20220223,000000,26.32,26.32,25.9549,25.9549,603,0
+APRZ.US,D,20220224,000000,26.2066,26.2066,26.2066,26.2066,156,0
+APRZ.US,D,20220225,000000,26.5963,26.5963,26.5963,26.5963,2,0
+APRZ.US,D,20220228,000000,26.38,26.5485,26.38,26.5485,501,0
+APRZ.US,D,20220301,000000,26.2914,26.2914,26.2914,26.2914,1,0
+APRZ.US,D,20220302,000000,26.6383,26.6383,26.6383,26.6383,21,0
+APRZ.US,D,20220303,000000,26.605,26.63,26.5129,26.5129,1102,0
+APRZ.US,D,20220304,000000,26.3775,26.3775,26.3775,26.3775,2,0
+APRZ.US,D,20220307,000000,25.8838,25.8838,25.8838,25.8838,1,0
+APRZ.US,D,20220308,000000,25.7449,25.7449,25.7449,25.7449,14,0
+APRZ.US,D,20220309,000000,26.1,26.1358,26.1,26.1358,105,0
+APRZ.US,D,20220310,000000,26.0701,26.0701,26.0701,26.0701,3,0
+APRZ.US,D,20220311,000000,25.8305,25.8305,25.8305,25.8305,1,0
+APRZ.US,D,20220314,000000,25.9,25.9,25.64,25.6996,342,0
+APRZ.US,D,20220315,000000,26.0292,26.0292,26.0292,26.0292,1,0
+APRZ.US,D,20220316,000000,26.23,26.3902,26.23,26.3902,328,0
+APRZ.US,D,20220317,000000,26.6259,26.6259,26.6259,26.6259,1,0
+APRZ.US,D,20220318,000000,26.8865,26.8865,26.8865,26.8865,1,0
+APRZ.US,D,20220321,000000,26.9,26.9,26.8605,26.8605,193,0
+APRZ.US,D,20220322,000000,27.0922,27.0922,27.0922,27.0922,1,0
+APRZ.US,D,20220323,000000,27,27,26.8498,26.8498,3875,0
+APRZ.US,D,20220324,000000,27.1335,27.1335,27.1335,27.1335,67,0
+APRZ.US,D,20220325,000000,27.2307,27.2307,27.2307,27.2307,1,0
+APRZ.US,D,20220328,000000,27.38,27.38,27.38,27.38,4,0
+APRZ.US,D,20220329,000000,27.6339,27.6339,27.6339,27.6339,1,0
+APRZ.US,D,20220330,000000,27.4806,27.4806,27.4806,27.4806,1,0
+APRZ.US,D,20220331,000000,27.49,27.49,27.2266,27.2266,290,0
+APRZ.US,D,20220401,000000,28.59,28.59,27.14,27.2363,19809,0
+APRZ.US,D,20220404,000000,27.41,27.41,27.4089,27.4089,155,0
+APRZ.US,D,20220405,000000,27.32,27.32,27.1675,27.1675,286,0
+APRZ.US,D,20220406,000000,27.02,27.06,26.9,26.9744,1520,0
+APRZ.US,D,20220407,000000,26.93,27.05,26.93,27.0482,732,0
+APRZ.US,D,20220408,000000,27.11,27.11,26.9767,26.9767,1266,0
+APRZ.US,D,20220411,000000,26.8,26.8,26.6415,26.6415,1492,0
+APRZ.US,D,20220412,000000,26.81,26.8189,26.573,26.573,28731,0
+APRZ.US,D,20220413,000000,26.8162,26.8162,26.8162,26.8162,1,0
+APRZ.US,D,20220414,000000,26.75,26.75,26.5948,26.5948,518,0
+APRZ.US,D,20220418,000000,26.52,26.5651,26.52,26.5651,285,0
+APRZ.US,D,20220419,000000,26.8001,26.9007,26.8,26.9007,459,0
+APRZ.US,D,20220420,000000,26.8966,26.8966,26.8966,26.8966,125,0
+APRZ.US,D,20220421,000000,26.67,26.67,26.6248,26.6248,1240,0
+APRZ.US,D,20220422,000000,26.5,26.5,26.0852,26.0852,250,0
+APRZ.US,D,20220425,000000,26.177,26.177,26.177,26.177,2,0
+APRZ.US,D,20220426,000000,25.9,25.9,25.6673,25.6673,235,0
+APRZ.US,D,20220427,000000,25.89,25.89,25.7108,25.7108,664,0
+APRZ.US,D,20220428,000000,26.22,26.22,26.1537,26.1537,327,0
+APRZ.US,D,20220429,000000,25.63,25.63,25.4775,25.4775,104,0
+APRZ.US,D,20220502,000000,25.6055,25.6055,25.6055,25.6055,83,0
+APRZ.US,D,20220503,000000,25.7148,25.7148,25.7148,25.7148,2,0
+APRZ.US,D,20220504,000000,25.5901,26.2411,25.59,26.2411,2078,0
+APRZ.US,D,20220505,000000,25.44,25.5352,25.44,25.5352,530,0
+APRZ.US,D,20220506,000000,25.4675,25.4675,25.4675,25.4675,3,0
+APRZ.US,D,20220509,000000,24.94,25.0434,24.8783,24.8783,18547,0
+APRZ.US,D,20220510,000000,25.12,25.1292,24.9,24.9,1426,0
+APRZ.US,D,20220511,000000,24.9,24.9,24.6741,24.6741,374,0
+APRZ.US,D,20220512,000000,24.6343,24.6343,24.6343,24.6343,1,0
+APRZ.US,D,20220513,000000,24.98,25.0906,24.98,25.0906,386,0
+APRZ.US,D,20220516,000000,24.92,25.0214,24.92,25.0214,672,0
+APRZ.US,D,20220517,000000,25.368,25.368,25.368,25.368,1,0
+APRZ.US,D,20220518,000000,24.6403,24.6403,24.6403,24.6403,16,0
+APRZ.US,D,20220519,000000,24.55,24.6075,24.55,24.6075,497,0
+APRZ.US,D,20220520,000000,24.6068,24.6068,24.6068,24.6068,45,0
+APRZ.US,D,20220523,000000,24.9062,24.9062,24.9062,24.9062,70,0
+APRZ.US,D,20220524,000000,24.7706,24.7706,24.7706,24.7706,4,0
+APRZ.US,D,20220525,000000,24.97,24.97,24.9652,24.9652,1079,0
+APRZ.US,D,20220526,000000,25.3155,25.3155,25.3155,25.3155,1,0
+APRZ.US,D,20220527,000000,25.63,25.7174,25.61,25.7174,1590,0
+APRZ.US,D,20220531,000000,25.6195,25.6195,25.6195,25.6195,1,0
+APRZ.US,D,20220601,000000,25.34,25.54,25.34,25.5031,463,0
+APRZ.US,D,20220602,000000,25.8158,25.8158,25.8158,25.8158,3,0
+APRZ.US,D,20220603,000000,25.5356,25.5356,25.5356,25.5356,3,0
+APRZ.US,D,20220606,000000,25.54,25.5915,25.52,25.5915,1800,0
+APRZ.US,D,20220607,000000,25.7472,25.7472,25.7472,25.7472,1,0
+APRZ.US,D,20220608,000000,25.5524,25.5524,25.5524,25.5524,3,0
+APRZ.US,D,20220609,000000,25.1407,25.1407,25.1407,25.1407,1,0
+APRZ.US,D,20220610,000000,24.69,24.7,24.6443,24.6443,886,0
+APRZ.US,D,20220613,000000,24.03,24.0582,23.8507,23.8507,2568,0
+APRZ.US,D,20220614,000000,23.8329,23.8329,23.8329,23.8329,2,0
+APRZ.US,D,20220615,000000,24.1028,24.1028,24.1028,24.1028,1,0
+APRZ.US,D,20220616,000000,23.5234,23.5234,23.5234,23.5234,1,0
+APRZ.US,D,20220617,000000,23.6459,23.6459,23.6459,23.6459,1,0
+APRZ.US,D,20220621,000000,24,24.0502,24,24.0502,359,0
+APRZ.US,D,20220622,000000,24.0861,24.0861,24.0861,24.0861,175,0
+APRZ.US,D,20220623,000000,24.2148,24.2148,24.2148,24.2148,39,0
+APRZ.US,D,20220624,000000,24.6972,24.6972,24.6972,24.6972,4,0
+APRZ.US,D,20220627,000000,24.6401,24.6667,24.64,24.6667,1014,0
+APRZ.US,D,20220628,000000,24.75,24.75,24.3584,24.3584,109,0
+APRZ.US,D,20220629,000000,24.3596,24.3596,24.3596,24.3596,1,0
+APRZ.US,D,20220630,000000,24.1677,24.1677,24.1677,24.1677,1,0
+APRZ.US,D,20220701,000000,24.3846,24.3846,24.3846,24.3846,2,0
+APRZ.US,D,20220705,000000,24.11,24.4101,24.11,24.4101,101,0
+APRZ.US,D,20220706,000000,24.4802,24.4802,24.4802,24.4802,1,0
+APRZ.US,D,20220707,000000,24.7411,24.7411,24.7411,24.7411,59,0
+APRZ.US,D,20220708,000000,24.7332,24.7332,24.7332,24.7332,25,0
+APRZ.US,D,20220711,000000,24.4856,24.4856,24.4856,24.4856,1,0
+APRZ.US,D,20220712,000000,24.45,24.45,24.3468,24.3468,3841,0
+APRZ.US,D,20220713,000000,24.2989,24.2989,24.2989,24.2989,2,0
+APRZ.US,D,20220714,000000,24.2302,24.2302,24.2302,24.2302,32,0
+APRZ.US,D,20220715,000000,24.43,24.5454,24.43,24.5454,401,0
+APRZ.US,D,20220718,000000,24.3931,24.3931,24.3931,24.3931,2,0
+APRZ.US,D,20220719,000000,24.8576,24.8576,24.8576,24.8576,48,0
+APRZ.US,D,20220720,000000,24.9474,24.9474,24.9474,24.9474,13,0
+APRZ.US,D,20220721,000000,25.118,25.118,25.118,25.118,6,0
+APRZ.US,D,20220722,000000,24.9618,24.9618,24.9618,24.9618,44,0
+APRZ.US,D,20220725,000000,25.0026,25.0026,25.0026,25.0026,14,0
+APRZ.US,D,20220726,000000,24.77,24.8234,24.77,24.8234,978,0
+APRZ.US,D,20220727,000000,25.273,25.273,25.273,25.273,32,0
+APRZ.US,D,20220728,000000,25.4767,25.4767,25.4767,25.4767,2,0
+APRZ.US,D,20220729,000000,25.727,25.727,25.727,25.727,2,0
+APRZ.US,D,20220801,000000,25.6705,25.6705,25.6705,25.6705,1,0
+APRZ.US,D,20220802,000000,25.5703,25.5703,25.5703,25.5703,72,0
+APRZ.US,D,20220803,000000,25.8433,25.8433,25.8433,25.8433,10,0
+APRZ.US,D,20220804,000000,25.796,25.796,25.796,25.796,2,0
+APRZ.US,D,20220805,000000,25.773,25.773,25.773,25.773,2,0
+APRZ.US,D,20220808,000000,25.7586,25.7586,25.7586,25.7586,4,0
+APRZ.US,D,20220809,000000,25.6695,25.6695,25.6695,25.6695,2,0
+APRZ.US,D,20220810,000000,26.0466,26.0466,26.0466,26.0466,2,0
+APRZ.US,D,20220811,000000,26.0325,26.0325,26.0325,26.0325,2,0
+APRZ.US,D,20220812,000000,26.3182,26.3182,26.3182,26.3182,2,0
+APRZ.US,D,20220815,000000,26.4025,26.4025,26.4025,26.4025,1,0
+APRZ.US,D,20220816,000000,26.4406,26.4406,26.4406,26.4406,2,0
+APRZ.US,D,20220817,000000,26.3077,26.3077,26.3077,26.3077,2,0
+APRZ.US,D,20220818,000000,26.3432,26.3432,26.3432,26.3432,2,0
+APRZ.US,D,20220819,000000,26.1187,26.1187,26.1187,26.1187,2,0
+APRZ.US,D,20220822,000000,25.7401,25.7401,25.7401,25.7401,2,0
+APRZ.US,D,20220823,000000,25.7278,25.7278,25.7278,25.7278,2,0
+APRZ.US,D,20220824,000000,25.7926,25.7926,25.7926,25.7926,6,0
+APRZ.US,D,20220825,000000,26.0134,26.0134,26.0134,26.0134,2,0
+APRZ.US,D,20220826,000000,25.4564,25.4564,25.4564,25.4564,1,0
+APRZ.US,D,20220829,000000,25.3587,25.3587,25.3587,25.3587,2,0
+APRZ.US,D,20220830,000000,25.14,25.1521,25.14,25.1521,1227,0
+APRZ.US,D,20220831,000000,25.01,25.0834,25.01,25.0834,535,0
+APRZ.US,D,20220901,000000,24.85,25.1036,24.85,25.1036,1002,0
+APRZ.US,D,20220902,000000,24.9013,24.9013,24.9013,24.9013,52,0
+APRZ.US,D,20220906,000000,24.9,24.9,24.857,24.857,1551,0
+APRZ.US,D,20220907,000000,25.1757,25.1757,25.1757,25.1757,80,0
+APRZ.US,D,20220908,000000,25.2816,25.2816,25.2816,25.2816,1,0
+APRZ.US,D,20220909,000000,25.48,25.5425,25.48,25.5425,201,0
+APRZ.US,D,20220912,000000,25.6966,25.6966,25.6966,25.6966,1,0
+APRZ.US,D,20220913,000000,25.48,25.48,24.9334,24.9334,44,0
+APRZ.US,D,20220914,000000,24.993,24.993,24.993,24.993,1,0
+APRZ.US,D,20220915,000000,24.8232,24.8232,24.8232,24.8232,139,0
+APRZ.US,D,20220916,000000,24.6972,24.6972,24.6972,24.6972,60,0
+APRZ.US,D,20220919,000000,24.8076,24.8076,24.8076,24.8076,104,0
+APRZ.US,D,20220920,000000,24.6223,24.6223,24.6223,24.6223,1,0
+APRZ.US,D,20220921,000000,24.3476,24.3476,24.3476,24.3476,49,0
+APRZ.US,D,20220922,000000,24.2248,24.2248,24.2248,24.2248,1,0
+APRZ.US,D,20220923,000000,23.8702,23.8702,23.8702,23.8702,1,0
+APRZ.US,D,20220926,000000,23.67,23.7197,23.67,23.7197,284,0
+APRZ.US,D,20220927,000000,23.6543,23.6543,23.6543,23.6543,40,0
+APRZ.US,D,20220928,000000,24.0577,24.0577,24.0577,24.0577,155,0
+APRZ.US,D,20220929,000000,23.656,23.656,23.656,23.656,1,0
+APRZ.US,D,20220930,000000,23.4128,23.4128,23.4128,23.4128,3,0
+APRZ.US,D,20221003,000000,23.91,23.91,23.8701,23.8701,178,0
+APRZ.US,D,20221004,000000,24.3988,24.3988,24.3988,24.3988,1,0
+APRZ.US,D,20221005,000000,24.3666,24.3666,24.3666,24.3666,134,0
+APRZ.US,D,20221006,000000,24.2052,24.2052,24.2052,24.2052,1,0
+APRZ.US,D,20221007,000000,23.6978,23.6978,23.6978,23.6978,61,0
+APRZ.US,D,20221010,000000,23.5764,23.5764,23.5764,23.5764,8,0
+APRZ.US,D,20221011,000000,23.4197,23.4197,23.4197,23.4197,1,0
+APRZ.US,D,20221012,000000,23.41,23.41,23.37,23.3746,1889,0
+APRZ.US,D,20221013,000000,23.8424,23.8424,23.8424,23.8424,21,0
+APRZ.US,D,20221014,000000,23.47,23.47,23.4034,23.4034,1124,0
+APRZ.US,D,20221017,000000,23.8782,23.8782,23.8782,23.8782,1,0
+APRZ.US,D,20221018,000000,24.048,24.048,24.048,24.048,1,0
+APRZ.US,D,20221019,000000,23.9389,23.9389,23.9389,23.9389,129,0
+APRZ.US,D,20221020,000000,23.8305,23.8305,23.8305,23.8305,1,0
+APRZ.US,D,20221021,000000,24.2201,24.2201,24.2201,24.2201,1,0
+APRZ.US,D,20221024,000000,24.4212,24.4212,24.4212,24.4212,1,0
+APRZ.US,D,20221025,000000,24.6,24.7165,24.6,24.7165,1356,0
+APRZ.US,D,20221026,000000,24.6151,24.6151,24.6151,24.6151,1,0
+APRZ.US,D,20221027,000000,24.61,24.61,24.49,24.497,5077,0
+APRZ.US,D,20221028,000000,24.9375,24.9375,24.9375,24.9375,2,0
+APRZ.US,D,20221031,000000,24.8244,24.8244,24.8244,24.8244,1,0
+APRZ.US,D,20221101,000000,24.7857,24.7857,24.7857,24.7857,1,0
+APRZ.US,D,20221102,000000,24.3407,24.3407,24.3407,24.3407,1,0
+APRZ.US,D,20221103,000000,24.23,24.23,24.1606,24.1606,1951,0
+APRZ.US,D,20221104,000000,24.3872,24.3872,24.3872,24.3872,1,0
+APRZ.US,D,20221107,000000,24.5866,24.5866,24.5866,24.5866,1,0
+APRZ.US,D,20221108,000000,24.6774,24.6774,24.6774,24.6774,1,0
+APRZ.US,D,20221109,000000,24.305,24.305,24.305,24.305,17,0
+APRZ.US,D,20221110,000000,25.2494,25.2494,25.2494,25.2494,50,0
+APRZ.US,D,20221111,000000,25.4017,25.4017,25.4017,25.4017,1,0
+APRZ.US,D,20221114,000000,25.2863,25.2863,25.2863,25.2863,5,0
+APRZ.US,D,20221115,000000,25.4154,25.4154,25.4154,25.4154,1,0
+APRZ.US,D,20221116,000000,25.312,25.312,25.312,25.312,1,0
+APRZ.US,D,20221117,000000,25.2434,25.2434,25.2434,25.2434,34,0
+APRZ.US,D,20221118,000000,25.3391,25.3391,25.3391,25.3391,2,0
+APRZ.US,D,20221121,000000,25.33,25.335,25.33,25.335,294,0
+APRZ.US,D,20221122,000000,25.48,25.5612,25.46,25.5612,4899,0
+APRZ.US,D,20221123,000000,25.663,25.663,25.663,25.663,1,0
+APRZ.US,D,20221125,000000,25.6666,25.6666,25.6666,25.6666,1,0
+APRZ.US,D,20221128,000000,25.4251,25.4251,25.4251,25.4251,6,0
+APRZ.US,D,20221129,000000,25.4078,25.4078,25.4078,25.4078,20,0
+APRZ.US,D,20221130,000000,25.8489,25.8489,25.8489,25.8489,2,0
+APRZ.US,D,20221201,000000,25.83,25.8831,25.83,25.8831,100,0
+APRZ.US,D,20221202,000000,25.8811,25.8811,25.8811,25.8811,4,0
+APRZ.US,D,20221205,000000,25.55,25.6252,25.55,25.6252,290,0
+APRZ.US,D,20221206,000000,25.387,25.387,25.387,25.387,92,0
+APRZ.US,D,20221207,000000,25.3597,25.3597,25.3597,25.3597,12,0
+APRZ.US,D,20221208,000000,25.483,25.483,25.483,25.483,1,0
+APRZ.US,D,20221209,000000,25.3803,25.3803,25.3803,25.3803,91,0
+APRZ.US,D,20221212,000000,25.5861,25.5861,25.5861,25.5861,1,0
+APRZ.US,D,20221213,000000,25.66,25.7501,25.6501,25.7501,780,0
+APRZ.US,D,20221214,000000,25.6894,25.6894,25.6894,25.6894,1,0
+APRZ.US,D,20221215,000000,25.2585,25.2585,25.2585,25.2585,1,0
+APRZ.US,D,20221216,000000,25.19,25.19,25.1125,25.1125,500,0
+APRZ.US,D,20221219,000000,24.953,24.953,24.953,24.953,1,0
+APRZ.US,D,20221220,000000,25.0015,25.0015,25.0015,25.0015,1,0
+APRZ.US,D,20221221,000000,25.2596,25.2596,25.2596,25.2596,1,0
+APRZ.US,D,20221222,000000,24.9859,24.9859,24.9859,24.9859,132,0
+APRZ.US,D,20221223,000000,25.1209,25.1209,25.1209,25.1209,1,0
+APRZ.US,D,20221227,000000,25.05,25.0692,25.05,25.0692,900,0
+APRZ.US,D,20221228,000000,24.8533,24.8533,24.8533,24.8533,22,0
+APRZ.US,D,20221229,000000,24.88,25.0369,24.86,25.0369,4500,0
+APRZ.US,D,20221230,000000,24.88,24.9804,24.87,24.9804,1193,0
+APRZ.US,D,20230103,000000,24.9356,24.9356,24.9356,24.9356,28,0
+APRZ.US,D,20230104,000000,25.0734,25.0734,25.0734,25.0734,5,0
+APRZ.US,D,20230105,000000,24.8763,24.8763,24.8763,24.8763,1,0
+APRZ.US,D,20230106,000000,25.06,25.3056,25.02,25.3056,1216,0
+APRZ.US,D,20230109,000000,25.3044,25.3044,25.3044,25.3044,1,0
+APRZ.US,D,20230110,000000,25.4494,25.4494,25.4494,25.4494,17,0
+APRZ.US,D,20230111,000000,25.635,25.635,25.635,25.635,20,0
+APRZ.US,D,20230112,000000,25.7478,25.7478,25.7478,25.7478,46,0
+APRZ.US,D,20230113,000000,25.8583,25.8583,25.8583,25.8583,1,0
+APRZ.US,D,20230117,000000,25.8315,25.8315,25.8315,25.8315,1,0
+APRZ.US,D,20230118,000000,25.5716,25.5716,25.5716,25.5716,140,0
+APRZ.US,D,20230119,000000,25.4584,25.4584,25.4584,25.4584,2,0
+APRZ.US,D,20230120,000000,25.7743,25.7743,25.7743,25.7743,49,0
+APRZ.US,D,20230123,000000,25.9707,25.9707,25.9707,25.9707,2,0
+APRZ.US,D,20230124,000000,25.9829,25.9829,25.9829,25.9829,2,0
+APRZ.US,D,20230125,000000,25.9772,25.9772,25.9772,25.9772,2,0
+APRZ.US,D,20230126,000000,25.9897,26.1273,25.96,26.1273,418,0
+APRZ.US,D,20230127,000000,26.1845,26.1845,26.1845,26.1845,2,0
+APRZ.US,D,20230130,000000,26.03,26.03,25.9959,25.9959,182,0
+APRZ.US,D,20230131,000000,26.2002,26.2002,26.2002,26.2002,8,0
+APRZ.US,D,20230201,000000,26.12,26.3407,26.12,26.3407,660,0
+APRZ.US,D,20230202,000000,26.4899,26.4899,26.4899,26.4899,2,0
+APRZ.US,D,20230203,000000,26.3866,26.3866,26.3866,26.3866,2,0
+APRZ.US,D,20230206,000000,26.315,26.3249,26.315,26.3249,141,0
+APRZ.US,D,20230207,000000,26.4828,26.4828,26.4828,26.4828,2,0
+APRZ.US,D,20230208,000000,26.3389,26.3389,26.3389,26.3389,9,0
+APRZ.US,D,20230209,000000,26.2122,26.2122,26.2122,26.2122,2,0
+APRZ.US,D,20230210,000000,26.2569,26.2569,26.2569,26.2569,2,0
+APRZ.US,D,20230213,000000,26.35,26.4081,26.35,26.4081,1308,0
+APRZ.US,D,20230214,000000,26.37,26.4696,26.37,26.4696,409,0
+APRZ.US,D,20230215,000000,26.19,26.56,26.19,26.5234,10635,0
+APRZ.US,D,20230216,000000,26.3639,26.3639,26.3639,26.3639,2,0
+APRZ.US,D,20230217,000000,26.41,26.41,26.41,26.41,1000,0
+APRZ.US,D,20230221,000000,26.0576,26.0576,26.0576,26.0576,99,0
+APRZ.US,D,20230222,000000,26.0458,26.0458,26.0458,26.0458,14,0
+APRZ.US,D,20230223,000000,26.1746,26.1746,26.1746,26.1746,62,0
+APRZ.US,D,20230224,000000,25.9966,25.9966,25.9966,25.9966,90,0
+APRZ.US,D,20230227,000000,26.14,26.14,26.086,26.086,1256,0
+APRZ.US,D,20230228,000000,26.082,26.082,26.082,26.082,193,0
+APRZ.US,D,20230301,000000,25.97,25.97,25.9635,25.9635,326,0
+APRZ.US,D,20230302,000000,26.1134,26.1134,26.1134,26.1134,90,0
+APRZ.US,D,20230303,000000,26.4067,26.4067,26.4067,26.4067,3,0
+APRZ.US,D,20230306,000000,26.4342,26.4342,26.4342,26.4342,90,0
+APRZ.US,D,20230307,000000,26.13,26.185,26.12,26.1685,4353,0
+APRZ.US,D,20230308,000000,26.2184,26.2184,26.2184,26.2184,1,0
+APRZ.US,D,20230309,000000,25.8325,25.8325,25.8325,25.8325,1,0
+APRZ.US,D,20230310,000000,25.5038,25.5038,25.5038,25.5038,1,0
+APRZ.US,D,20230313,000000,26.13,26.13,25.4785,25.4785,21,0
+APRZ.US,D,20230314,000000,25.8589,25.8589,25.8589,25.8589,1,0
+APRZ.US,D,20230315,000000,25.41,25.678,25.37,25.678,272,0
+APRZ.US,D,20230316,000000,26.1331,26.1331,26.1331,26.1331,1,0
+APRZ.US,D,20230317,000000,25.8861,25.8861,25.8861,25.8861,1,0
+APRZ.US,D,20230320,000000,26.112,26.112,26.112,26.112,1,0
+APRZ.US,D,20230321,000000,26.3976,26.3976,26.3976,26.3976,1,0
+APRZ.US,D,20230322,000000,26.3,26.3,26.1215,26.1215,1318,0
+APRZ.US,D,20230323,000000,26.1689,26.1689,26.1689,26.1689,1,0
+APRZ.US,D,20230324,000000,26.267,26.267,26.267,26.267,1,0
+APRZ.US,D,20230327,000000,26.3551,26.3551,26.3551,26.3551,54,0
+APRZ.US,D,20230328,000000,26.3074,26.3074,26.3074,26.3074,24,0
+APRZ.US,D,20230329,000000,26.6615,26.6615,26.6615,26.6615,24,0
+APRZ.US,D,20230330,000000,26.755,26.8252,26.755,26.8252,213,0
+APRZ.US,D,20230331,000000,27.07,27.095,27.07,27.095,122,0
+APRZ.US,D,20230403,000000,27.1133,27.2,27.1133,27.1715,9631,0
+APRZ.US,D,20230404,000000,27.18,27.18,27.0331,27.0331,7180,0
+APRZ.US,D,20230405,000000,26.9672,26.9672,26.9672,26.9672,94,0
+APRZ.US,D,20230406,000000,27,27.0631,27,27.0631,730,0
+APRZ.US,D,20230410,000000,27,27.0566,27,27.0566,4710,0
+APRZ.US,D,20230411,000000,27.08,27.1,27.058,27.058,5526,0
+APRZ.US,D,20230412,000000,27.1,27.21,26.9771,26.9771,9199,0
+APRZ.US,D,20230413,000000,27.2502,27.2502,27.2502,27.2502,1,0
+APRZ.US,D,20230414,000000,27.2104,27.2104,27.2104,27.2104,1,0
+APRZ.US,D,20230417,000000,27.2761,27.2761,27.2761,27.2761,3,0
+APRZ.US,D,20230418,000000,27.36,27.36,27.3134,27.3134,1110,0
+APRZ.US,D,20230419,000000,27.2907,27.2907,27.2907,27.2907,3,0
+APRZ.US,D,20230420,000000,27.12,27.1687,27.12,27.1687,100,0
+APRZ.US,D,20230421,000000,27.15,27.1943,27.15,27.1943,294,0
+APRZ.US,D,20230424,000000,27.16,27.2043,27.16,27.2043,100,0
+APRZ.US,D,20230425,000000,26.8984,26.8984,26.8984,26.8984,9,0
+APRZ.US,D,20230426,000000,26.84,26.84,26.8202,26.8202,210,0
+APRZ.US,D,20230427,000000,27.1892,27.1892,27.1892,27.1892,18,0
+APRZ.US,D,20230428,000000,27.3573,27.3573,27.3573,27.3573,11,0
+APRZ.US,D,20230501,000000,27.37,27.37,27.3632,27.3632,1397,0
+APRZ.US,D,20230502,000000,27.1422,27.1422,27.1422,27.1422,3,0
+APRZ.US,D,20230503,000000,26.9889,26.9889,26.9889,26.9889,2,0
+APRZ.US,D,20230504,000000,26.8337,26.8337,26.8337,26.8337,74,0
+APRZ.US,D,20230505,000000,27.2025,27.2025,27.2025,27.2025,3,0
+APRZ.US,D,20230508,000000,27.206,27.206,27.206,27.206,3,0
+APRZ.US,D,20230509,000000,27.1209,27.1209,27.1209,27.1209,18,0
+APRZ.US,D,20230510,000000,27.2299,27.2299,27.1,27.2081,290,0
+APRZ.US,D,20230511,000000,27.1756,27.1756,27.1756,27.1756,3,0
+APRZ.US,D,20230512,000000,27.1535,27.1535,27.1535,27.1535,3,0
+APRZ.US,D,20230515,000000,27.16,27.2199,27.16,27.213,1031,0
+APRZ.US,D,20230516,000000,27.17,27.2,27.0734,27.0734,717,0
+APRZ.US,D,20230517,000000,27.33,27.33,27.2955,27.2955,110,0
+APRZ.US,D,20230518,000000,27.4,27.5044,27.4,27.5044,27802,0
+APRZ.US,D,20230519,000000,27.4815,27.4815,27.4815,27.4815,78,0
+APRZ.US,D,20230522,000000,27.4748,27.4748,27.4748,27.4748,78,0
+APRZ.US,D,20230523,000000,27.37,27.38,27.2572,27.2572,649,0
+APRZ.US,D,20230524,000000,27.06,27.1009,27.06,27.1009,201,0
+APRZ.US,D,20230525,000000,27.2772,27.2772,27.2772,27.2772,78,0
+APRZ.US,D,20230526,000000,27.5557,27.5557,27.5557,27.5557,78,0
+APRZ.US,D,20230530,000000,27.5392,27.5392,27.5392,27.5392,78,0
+APRZ.US,D,20230531,000000,27.4518,27.4518,27.4518,27.4518,78,0
+APRZ.US,D,20230601,000000,27.6343,27.6343,27.6343,27.6343,21,0
+APRZ.US,D,20230602,000000,27.9554,27.9554,27.9554,27.9554,2,0
+APRZ.US,D,20230605,000000,27.929,27.929,27.929,27.929,78,0
+APRZ.US,D,20230606,000000,27.9912,27.9912,27.9912,27.9912,78,0
+APRZ.US,D,20230607,000000,27.8993,27.8993,27.8993,27.8993,78,0
+APRZ.US,D,20230608,000000,27.9,28.0334,27.9,28.0334,460,0
+APRZ.US,D,20230609,000000,28.09,28.09,28.0584,28.0584,209,0
+APRZ.US,D,20230612,000000,28.2353,28.2353,28.2353,28.2353,1,0
+APRZ.US,D,20230613,000000,28.3,28.3844,28.3,28.3844,545,0
+APRZ.US,D,20230614,000000,28.44,28.44,28.3931,28.3931,250,0
+APRZ.US,D,20230615,000000,28.6,28.6899,28.6,28.6899,251,0
+APRZ.US,D,20230616,000000,28.625,28.625,28.625,28.625,78,0
+APRZ.US,D,20230620,000000,28.5327,28.5327,28.5327,28.5327,78,0
+APRZ.US,D,20230621,000000,28.4048,28.4048,28.4048,28.4048,15,0
+APRZ.US,D,20230622,000000,28.462,28.462,28.462,28.462,78,0
+APRZ.US,D,20230623,000000,28.3324,28.3324,28.3324,28.3324,78,0
+APRZ.US,D,20230626,000000,28.2297,28.2297,28.2297,28.2297,78,0
+APRZ.US,D,20230627,000000,28.4664,28.4664,28.4664,28.4664,78,0
+APRZ.US,D,20230628,000000,28.4297,28.4297,28.4297,28.4297,25,0
+APRZ.US,D,20230629,000000,28.5313,28.5313,28.5313,28.5313,78,0
+APRZ.US,D,20230630,000000,28.8296,28.8296,28.8296,28.8296,78,0
+APRZ.US,D,20230703,000000,28.8366,28.8366,28.8366,28.8366,78,0
+APRZ.US,D,20230705,000000,28.78,28.84,28.7601,28.8072,1486,0
+APRZ.US,D,20230706,000000,28.51,28.6328,28.51,28.6328,5716,0
+APRZ.US,D,20230707,000000,28.574,28.574,28.574,28.574,38,0
+APRZ.US,D,20230710,000000,28.58,28.6092,28.58,28.6092,725,0
+APRZ.US,D,20230711,000000,28.7692,28.7692,28.7692,28.7692,69,0
+APRZ.US,D,20230712,000000,28.935,28.935,28.9311,28.9311,171,0
+APRZ.US,D,20230713,000000,29.03,29.1168,29.03,29.1168,561,0
+APRZ.US,D,20230714,000000,29.0853,29.0853,29.0853,29.0853,78,0
+APRZ.US,D,20230717,000000,29.1853,29.1853,29.1853,29.1853,11,0
+APRZ.US,D,20230718,000000,29.3447,29.3447,29.3447,29.3447,96,0
+APRZ.US,D,20230719,000000,29.38,29.3986,29.38,29.3986,214,0
+APRZ.US,D,20230720,000000,29.29,29.29,29.2356,29.2356,1001,0
+APRZ.US,D,20230721,000000,29.2581,29.2581,29.2581,29.2581,78,0
+APRZ.US,D,20230724,000000,29.3396,29.3396,29.3396,29.3396,78,0
+APRZ.US,D,20230725,000000,29.4176,29.4176,29.4176,29.4176,31,0
+APRZ.US,D,20230726,000000,29.32,29.3917,29.32,29.3917,226,0
+APRZ.US,D,20230727,000000,29.31,29.31,29.2617,29.2617,103,0
+APRZ.US,D,20230728,000000,29.48,29.4973,29.48,29.4973,264,0
+APRZ.US,D,20230731,000000,29.515,29.515,29.5034,29.5034,516,0
+APRZ.US,D,20230801,000000,29.4748,29.4748,29.4748,29.4748,104,0
+APRZ.US,D,20230802,000000,29.1635,29.1635,29.1635,29.1635,1,0
+APRZ.US,D,20230803,000000,29.1114,29.1114,29.1114,29.1114,1,0
+APRZ.US,D,20230804,000000,28.9753,28.9753,28.9753,28.9753,1,0
+APRZ.US,D,20230807,000000,29.1825,29.1825,29.1825,29.1825,1,0
+APRZ.US,D,20230808,000000,29.0951,29.0951,29.0951,29.0951,1,0
+APRZ.US,D,20230809,000000,28.9411,28.9411,28.9411,28.9411,1,0
+APRZ.US,D,20230810,000000,28.9439,28.9439,28.9439,28.9439,1,0
+APRZ.US,D,20230811,000000,28.9149,28.9149,28.9149,28.9149,1,0
+APRZ.US,D,20230814,000000,29.0344,29.0344,29.0344,29.0344,1,0
+APRZ.US,D,20230815,000000,28.92,28.92,28.8118,28.8118,189,0
+APRZ.US,D,20230816,000000,28.6551,28.6551,28.6551,28.6551,1,0
+APRZ.US,D,20230817,000000,28.4975,28.4975,28.4975,28.4975,1,0
+APRZ.US,D,20230818,000000,28.473,28.473,28.473,28.473,31,0
+APRZ.US,D,20230821,000000,28.6311,28.6311,28.6311,28.6311,8,0
+APRZ.US,D,20230822,000000,28.5489,28.5489,28.5489,28.5489,31,0
+APRZ.US,D,20230823,000000,28.59,28.7675,28.59,28.7675,726,0
+APRZ.US,D,20230824,000000,28.51,28.51,28.51,28.51,1,0
+APRZ.US,D,20230825,000000,28.6436,28.6436,28.6436,28.6436,2,0
+APRZ.US,D,20230828,000000,28.759,28.759,28.759,28.759,1,0
+APRZ.US,D,20230829,000000,29.0734,29.0734,29.0734,29.0734,1,0
+APRZ.US,D,20230830,000000,29.153,29.153,29.153,29.153,1,0
+APRZ.US,D,20230831,000000,29.1649,29.1649,29.1649,29.1649,1,0
+APRZ.US,D,20230901,000000,29.195,29.195,29.195,29.195,1,0
+APRZ.US,D,20230905,000000,29.0881,29.0881,29.0881,29.0881,1,0
+APRZ.US,D,20230906,000000,28.9243,28.9243,28.9243,28.9243,1,0
+APRZ.US,D,20230907,000000,28.8849,28.8849,28.8849,28.8849,1,0
+APRZ.US,D,20230908,000000,28.8875,28.8875,28.8875,28.8875,1,0
+APRZ.US,D,20230911,000000,29.023,29.023,29.023,29.023,1,0
+APRZ.US,D,20230912,000000,28.9106,28.9106,28.9106,28.9106,1,0
+APRZ.US,D,20230913,000000,28.9366,28.9366,28.9366,28.9366,1,0
+APRZ.US,D,20230914,000000,29.1101,29.1101,29.1101,29.1101,1,0
+APRZ.US,D,20230915,000000,28.91,28.91,28.8416,28.8416,301,0
+APRZ.US,D,20230918,000000,28.8591,28.8591,28.8591,28.8591,264,0
+APRZ.US,D,20230919,000000,28.812,28.812,28.812,28.812,1,0
+APRZ.US,D,20230920,000000,28.83,28.83,28.6184,28.6184,223,0
+APRZ.US,D,20230921,000000,28.2598,28.2598,28.2598,28.2598,1,0
+APRZ.US,D,20230922,000000,28.2111,28.2111,28.2111,28.2111,1,0
+APRZ.US,D,20230925,000000,28.2996,28.2996,28.2996,28.2996,9,0
+APRZ.US,D,20230926,000000,28.026,28.026,28.026,28.026,1,0
+APRZ.US,D,20230927,000000,28.0384,28.0384,28.0384,28.0384,1,0
+APRZ.US,D,20230928,000000,28.1311,28.1311,28.1311,28.1311,1,0
+APRZ.US,D,20230929,000000,28.0789,28.0789,28.0789,28.0789,1,0
+APRZ.US,D,20231002,000000,28.0845,28.0845,28.0845,28.0845,1,0
+APRZ.US,D,20231003,000000,27.8379,27.8379,27.8379,27.8379,1,0
+APRZ.US,D,20231004,000000,28.0021,28.0021,28.0021,28.0021,1,0
+APRZ.US,D,20231005,000000,27.9896,27.9896,27.9896,27.9896,1,0
+APRZ.US,D,20231006,000000,28.2032,28.2032,28.2032,28.2032,1,0
+APRZ.US,D,20231009,000000,28.315,28.315,28.315,28.315,1,0
+APRZ.US,D,20231010,000000,28.4575,28.4575,28.4575,28.4575,1,0
+APRZ.US,D,20231011,000000,28.5137,28.5137,28.5137,28.5137,1,0
+APRZ.US,D,20231012,000000,28.3843,28.3843,28.3843,28.3843,1,0
+APRZ.US,D,20231013,000000,28.2784,28.2784,28.2784,28.2784,55,0
+APRZ.US,D,20231016,000000,28.523,28.523,28.523,28.523,1,0
+APRZ.US,D,20231017,000000,28.4871,28.4871,28.4871,28.4871,1,0
+APRZ.US,D,20231018,000000,28.2263,28.2263,28.2263,28.2263,1,0
+APRZ.US,D,20231019,000000,28.0939,28.0939,28.0939,28.0939,3,0
+APRZ.US,D,20231020,000000,27.8228,27.8228,27.8228,27.8228,1,0
+APRZ.US,D,20231023,000000,27.7857,27.7857,27.7857,27.7857,1,0
+APRZ.US,D,20231024,000000,27.9748,27.9748,27.9748,27.9748,1,0
+APRZ.US,D,20231025,000000,27.6561,27.6561,27.6561,27.6561,1,0
+APRZ.US,D,20231026,000000,27.4434,27.4434,27.4434,27.4434,1,0
+APRZ.US,D,20231027,000000,27.3741,27.3741,27.3741,27.3741,1,0
+APRZ.US,D,20231030,000000,27.62,27.62,27.62,27.62,7,0
+APRZ.US,D,20231031,000000,27.7281,27.7281,27.7281,27.7281,1,0
+APRZ.US,D,20231101,000000,27.9,27.9259,27.89,27.9259,309,0
+APRZ.US,D,20231102,000000,28.2424,28.2424,28.2424,28.2424,1,0
+APRZ.US,D,20231103,000000,28.4405,28.4405,28.4405,28.4405,1,0
+APRZ.US,D,20231106,000000,28.4608,28.4608,28.4608,28.4608,1,0
+APRZ.US,D,20231107,000000,28.43,28.5242,28.43,28.5242,503,0
+APRZ.US,D,20231108,000000,28.5543,28.5543,28.5543,28.5543,1,0
+APRZ.US,D,20231109,000000,28.3786,28.3786,28.3786,28.3786,1,0
+APRZ.US,D,20231110,000000,28.7034,28.7034,28.7034,28.7034,1,0
+APRZ.US,D,20231113,000000,28.6869,28.6869,28.6869,28.6869,1,0
+APRZ.US,D,20231114,000000,29.0848,29.0848,29.0848,29.0848,1,0
+APRZ.US,D,20231115,000000,29.1378,29.1378,29.1378,29.1378,98,0
+APRZ.US,D,20231116,000000,29.1525,29.1525,29.1525,29.1525,2,0
+APRZ.US,D,20231117,000000,29.1916,29.1916,29.1916,29.1916,2,0
+APRZ.US,D,20231120,000000,29.348,29.348,29.348,29.348,1,0
+APRZ.US,D,20231121,000000,29.3284,29.3284,29.3284,29.3284,1,0
+APRZ.US,D,20231122,000000,29.4204,29.4204,29.4204,29.4204,21,0
+APRZ.US,D,20231124,000000,29.4287,29.4287,29.4287,29.4287,1,0
+APRZ.US,D,20231127,000000,29.3945,29.3945,29.3945,29.3945,4,0
+APRZ.US,D,20231128,000000,29.415,29.415,29.415,29.415,1,0
+APRZ.US,D,20231129,000000,29.4,29.4001,29.3777,29.3777,659,0
+APRZ.US,D,20231130,000000,29.4652,29.4652,29.4652,29.4652,86,0
+APRZ.US,D,20231201,000000,29.6279,29.6279,29.6279,29.6279,1,0
+APRZ.US,D,20231204,000000,29.512,29.512,29.512,29.512,1,0
+APRZ.US,D,20231205,000000,29.4879,29.4879,29.4879,29.4879,6,0
+APRZ.US,D,20231206,000000,29.3828,29.3828,29.3828,29.3828,61,0
+APRZ.US,D,20231207,000000,29.5651,29.5651,29.5651,29.5651,1,0
+APRZ.US,D,20231208,000000,29.692,29.692,29.692,29.692,1,0
+APRZ.US,D,20231211,000000,29.758,29.758,29.758,29.758,1,0
+APRZ.US,D,20231212,000000,29.8,29.8521,29.8,29.8521,2421,0
+APRZ.US,D,20231213,000000,30.1639,30.1639,30.1639,30.1639,85,0
+APRZ.US,D,20231214,000000,30.228,30.228,30.228,30.228,90,0
+APRZ.US,D,20231215,000000,30.2617,30.2617,30.2617,30.2617,71,0
+APRZ.US,D,20231218,000000,30.3925,30.3925,30.3925,30.3925,1,0
+APRZ.US,D,20231219,000000,30.4809,30.4809,30.4809,30.4809,1,0
+APRZ.US,D,20231220,000000,30.3,30.3,30.1819,30.1819,200,0
+APRZ.US,D,20231221,000000,30.31,30.3883,30.31,30.3883,544,0
+APRZ.US,D,20231222,000000,30.4389,30.4389,30.4389,30.4389,1,0
+APRZ.US,D,20231226,000000,30.5681,30.5681,30.5681,30.5681,1,0
+APRZ.US,D,20231227,000000,29.76,29.76,29.66,29.7154,4600,0
+APRZ.US,D,20231228,000000,29.7109,29.7109,29.7109,29.7109,300,0
+APRZ.US,D,20231229,000000,29.6751,29.6751,29.6751,29.6751,9,0
+APRZ.US,D,20240102,000000,29.5089,29.5089,29.5089,29.5089,61,0
+APRZ.US,D,20240103,000000,29.323,29.323,29.323,29.323,1,0
+APRZ.US,D,20240104,000000,29.2366,29.2366,29.2366,29.2366,29,0
+APRZ.US,D,20240105,000000,29.38,29.38,29.2762,29.2762,100,0
+APRZ.US,D,20240108,000000,29.6125,29.6125,29.6125,29.6125,1,0
+APRZ.US,D,20240109,000000,29.5731,29.5731,29.5731,29.5731,140,0
+APRZ.US,D,20240110,000000,29.6985,29.6985,29.6985,29.6985,9,0
+APRZ.US,D,20240111,000000,29.6873,29.6873,29.6873,29.6873,10,0
+APRZ.US,D,20240112,000000,29.7149,29.7149,29.7149,29.7149,11,0
+APRZ.US,D,20240116,000000,29.6111,29.6111,29.6111,29.6111,16,0
+APRZ.US,D,20240117,000000,29.5156,29.5156,29.5156,29.5156,1,0
+APRZ.US,D,20240118,000000,29.6984,29.6984,29.6984,29.6984,1,0
+APRZ.US,D,20240119,000000,30.0224,30.0224,30.0224,30.0224,35,0
+APRZ.US,D,20240122,000000,30.0723,30.0723,30.0723,30.0723,19,0
+APRZ.US,D,20240123,000000,30.1422,30.1422,30.1422,30.1422,1,0
+APRZ.US,D,20240124,000000,30.3599,30.3599,30.1624,30.1624,126,0
+APRZ.US,D,20240125,000000,30.2724,30.2724,30.2724,30.2724,1,0
+APRZ.US,D,20240126,000000,30.2714,30.2714,30.2714,30.2714,4,0
+APRZ.US,D,20240129,000000,30.24,30.4759,30.24,30.4759,325,0
+APRZ.US,D,20240130,000000,30.449,30.449,30.449,30.449,1,0
+APRZ.US,D,20240131,000000,30.0707,30.0707,30.0707,30.0707,1,0
+APRZ.US,D,20240201,000000,30.327,30.327,30.327,30.327,1,0
+APRZ.US,D,20240202,000000,30.6648,30.6648,30.6648,30.6648,1,0
+APRZ.US,D,20240205,000000,30.5813,30.5813,30.5813,30.5813,1,0
+APRZ.US,D,20240206,000000,30.5201,30.5887,30.52,30.5887,1054,0
+APRZ.US,D,20240207,000000,30.8004,30.8004,30.8004,30.8004,49,0
+APRZ.US,D,20240208,000000,30.8285,30.8285,30.8285,30.8285,1,0
+APRZ.US,D,20240209,000000,30.9892,30.9892,30.9892,30.9892,59,0
+APRZ.US,D,20240212,000000,31.05,31.05,30.9818,30.9818,8090,0
+APRZ.US,D,20240213,000000,30.617,30.617,30.617,30.617,20,0
+APRZ.US,D,20240214,000000,30.7901,30.8684,30.7901,30.8684,1000,0
+APRZ.US,D,20240215,000000,30.95,31.0162,30.95,31.0162,107,0
+APRZ.US,D,20240216,000000,30.9102,30.9102,30.9102,30.9102,49,0
+APRZ.US,D,20240220,000000,30.7404,30.7404,30.7404,30.7404,1,0
+APRZ.US,D,20240221,000000,30.7918,30.7918,30.7918,30.7918,1,0
+APRZ.US,D,20240222,000000,31.3328,31.3328,31.3328,31.3328,1,0
+APRZ.US,D,20240223,000000,31.3623,31.3623,31.3623,31.3623,3,0
+APRZ.US,D,20240226,000000,31.2555,31.2555,31.2555,31.2555,59,0
+APRZ.US,D,20240227,000000,31.2919,31.2919,31.2919,31.2919,1,0
+APRZ.US,D,20240228,000000,31.237,31.237,31.237,31.237,1,0
+APRZ.US,D,20240229,000000,31.4101,31.4101,31.4101,31.4101,1,0
+APRZ.US,D,20240301,000000,31.5993,31.5993,31.5993,31.5993,1,0
+APRZ.US,D,20240304,000000,31.5662,31.5662,31.5662,31.5662,1,0
+APRZ.US,D,20240305,000000,31.3007,31.3007,31.3007,31.3007,1,0
+APRZ.US,D,20240306,000000,31.4429,31.4429,31.4429,31.4429,37,0
+APRZ.US,D,20240307,000000,31.6952,31.6952,31.6952,31.6952,1,0
+APRZ.US,D,20240308,000000,31.76,31.76,31.5361,31.5361,732,0
+APRZ.US,D,20240311,000000,31.4916,31.4916,31.4916,31.4916,1,0
+APRZ.US,D,20240312,000000,31.8014,31.8014,31.8014,31.8014,2,0
+APRZ.US,D,20240313,000000,31.7421,31.7421,31.7421,31.7421,86,0
+APRZ.US,D,20240314,000000,31.6597,31.6597,31.6597,31.6597,1,0
+APRZ.US,D,20240315,000000,31.51,31.5101,31.464,31.464,3284,0
+APRZ.US,D,20240318,000000,31.6602,31.6602,31.6602,31.6602,15,0
+APRZ.US,D,20240319,000000,31.7897,31.7897,31.7897,31.7897,1,0
+APRZ.US,D,20240320,000000,32.0267,32.0267,32.0267,32.0267,1,0
+APRZ.US,D,20240321,000000,32.1153,32.1153,32.1153,32.1153,1,0
+APRZ.US,D,20240322,000000,32.0969,32.0969,32.0969,32.0969,1,0
+APRZ.US,D,20240325,000000,32.0029,32.0029,32.0029,32.0029,6,0
+APRZ.US,D,20240326,000000,31.928,31.928,31.928,31.928,1,0
+APRZ.US,D,20240327,000000,32.1268,32.1268,32.1268,32.1268,28,0
+APRZ.US,D,20240328,000000,32.23,32.2543,32.23,32.2543,500,0
+APRZ.US,D,20240401,000000,32.13,32.15,32.1061,32.1061,574864,0
+APRZ.US,D,20240402,000000,31.9,31.98,31.9,31.98,1375,0
+APRZ.US,D,20240403,000000,31.95,32.075,31.95,32.0058,4854,0
+APRZ.US,D,20240404,000000,32.17,32.17,31.7336,31.7336,4250,0
+APRZ.US,D,20240405,000000,31.83,31.9653,31.83,31.9653,808,0
+APRZ.US,D,20240408,000000,32,32,31.9465,31.9465,3566,0
+APRZ.US,D,20240409,000000,31.9,31.97,31.89,31.9667,1182,0
+APRZ.US,D,20240410,000000,31.7854,31.7854,31.7854,31.7854,60,0
+APRZ.US,D,20240411,000000,31.8,31.95,31.8,31.95,600,0
+APRZ.US,D,20240412,000000,31.595,31.65,31.595,31.6152,315,0
+APRZ.US,D,20240415,000000,31.785,31.785,31.3633,31.3633,856,0
+APRZ.US,D,20240416,000000,31.32,31.39,31.32,31.328,396,0
+APRZ.US,D,20240417,000000,31.34,31.34,31.21,31.2139,3146,0
+APRZ.US,D,20240418,000000,31.1459,31.1459,31.1459,31.1459,60,0
+APRZ.US,D,20240419,000000,30.979,30.979,30.979,30.979,60,0
+APRZ.US,D,20240422,000000,31.1776,31.1776,31.1776,31.1776,60,0
+APRZ.US,D,20240423,000000,31.34,31.4367,31.34,31.4367,1420,0
+APRZ.US,D,20240424,000000,31.5,31.5295,31.4609,31.4609,6090,0
+APRZ.US,D,20240425,000000,31.3414,31.3414,31.3414,31.3414,4,0
+APRZ.US,D,20240426,000000,31.55,31.5648,31.55,31.5648,767,0
+APRZ.US,D,20240429,000000,31.62,31.634,31.6143,31.6143,10762,0
+APRZ.US,D,20240430,000000,31.585,31.585,31.3125,31.3125,1115,0
+APRZ.US,D,20240501,000000,31.27,31.49,31.2366,31.2366,25673,0
+APRZ.US,D,20240502,000000,31.42,31.42,31.42,31.42,440,0
+APRZ.US,D,20240503,000000,31.6501,31.73,31.65,31.6659,1395,0
+APRZ.US,D,20240506,000000,31.86,31.95,31.835,31.93,589,0
+APRZ.US,D,20240507,000000,31.99,31.99,31.9406,31.9406,3780,0
+APRZ.US,D,20240508,000000,31.94,31.96,31.94,31.9567,41149,0
+APRZ.US,D,20240509,000000,32.0464,32.0464,32.0464,32.0464,89,0
+APRZ.US,D,20240510,000000,32.0693,32.0693,32.0693,32.0693,89,0
+APRZ.US,D,20240513,000000,32.0814,32.0814,32.0814,32.0814,46,0
+APRZ.US,D,20240514,000000,32.1843,32.1843,32.1843,32.1843,55,0
+APRZ.US,D,20240515,000000,32.4651,32.4651,32.4651,32.4651,45,0
+APRZ.US,D,20240516,000000,32.4422,32.4422,32.4422,32.4422,1,0
+APRZ.US,D,20240517,000000,32.42,32.4491,32.42,32.4491,100,0
+APRZ.US,D,20240520,000000,32.51,32.55,32.4757,32.4757,3095,0
+APRZ.US,D,20240521,000000,32.545,32.545,32.545,32.545,26,0
+APRZ.US,D,20240522,000000,32.49,32.55,32.4611,32.4611,519,0
+APRZ.US,D,20240523,000000,32.47,32.47,32.2749,32.2749,500,0
+APRZ.US,D,20240524,000000,32.4312,32.4312,32.4312,32.4312,85,0
+APRZ.US,D,20240528,000000,32.4317,32.4317,32.4317,32.4317,43,0
+APRZ.US,D,20240529,000000,32.3063,32.3063,32.3063,32.3063,37,0
+APRZ.US,D,20240530,000000,32.24,32.24,32.1915,32.1915,100,0
+APRZ.US,D,20240531,000000,32.09,32.3598,32.09,32.3598,11033,0
+APRZ.US,D,20240603,000000,32.31,32.38,32.31,32.3596,4600,0
+APRZ.US,D,20240604,000000,32.325,32.446,32.325,32.446,1554,0
+APRZ.US,D,20240605,000000,32.52,32.7066,32.52,32.7066,1817,0
+APRZ.US,D,20240606,000000,32.698,32.698,32.698,32.698,86,0
+APRZ.US,D,20240607,000000,32.73,32.73,32.6889,32.6889,1371,0
+APRZ.US,D,20240610,000000,32.7,32.7307,32.7,32.7307,631,0
+APRZ.US,D,20240611,000000,32.68,32.7973,32.68,32.7973,102,0
+APRZ.US,D,20240612,000000,32.99,32.9901,32.9682,32.9682,552,0
+APRZ.US,D,20240613,000000,32.99,33.0535,32.99,33.0535,13688,0
+APRZ.US,D,20240614,000000,32.98,33.0193,32.98,33.0193,8157,0
+APRZ.US,D,20240617,000000,33.2425,33.2425,33.2425,33.2425,17,0
+APRZ.US,D,20240618,000000,33.2916,33.2916,33.2916,33.2916,17,0
+APRZ.US,D,20240620,000000,33.35,33.35,33.2279,33.2279,1630,0
+APRZ.US,D,20240621,000000,33.2,33.22,33.1984,33.1984,500,0
+APRZ.US,D,20240624,000000,33.1387,33.1387,33.1387,33.1387,12,0
+APRZ.US,D,20240625,000000,33.2178,33.2178,33.2178,33.2178,1,0
+APRZ.US,D,20240626,000000,33.2681,33.2681,33.2681,33.2681,17,0
+APRZ.US,D,20240627,000000,33.2582,33.2582,33.2582,33.2582,64,0
+APRZ.US,D,20240628,000000,33.1897,33.1897,33.1897,33.1897,4,0
+APRZ.US,D,20240701,000000,33.1,33.2261,33.1,33.2261,663441,0
+APRZ.US,D,20240702,000000,33.3682,33.3682,33.3682,33.3682,1,0
+APRZ.US,D,20240703,000000,33.4816,33.4816,33.4816,33.4816,2,0
+APRZ.US,D,20240705,000000,33.5334,33.5334,33.5334,33.5334,49,0
+APRZ.US,D,20240708,000000,33.5364,33.5364,33.5364,33.5364,17,0
+APRZ.US,D,20240709,000000,33.5555,33.5555,33.5555,33.5555,17,0
+APRZ.US,D,20240710,000000,33.6906,33.6906,33.6906,33.6906,17,0
+APRZ.US,D,20240711,000000,33.6151,33.6151,33.6151,33.6151,2,0
+APRZ.US,D,20240712,000000,33.73,33.73,33.7054,33.7054,100,0
+APRZ.US,D,20240715,000000,33.7434,33.7434,33.7434,33.7434,52,0
+APRZ.US,D,20240716,000000,33.8475,33.8475,33.8475,33.8475,17,0
+APRZ.US,D,20240717,000000,33.6288,33.6288,33.6288,33.6288,250,0
+APRZ.US,D,20240718,000000,33.4467,33.4467,33.4467,33.4467,17,0
+APRZ.US,D,20240719,000000,33.3396,33.3396,33.3396,33.3396,17,0
+APRZ.US,D,20240722,000000,33.5502,33.5502,33.5502,33.5502,23,0
+APRZ.US,D,20240723,000000,33.5287,33.5287,33.5287,33.5287,14,0
+APRZ.US,D,20240724,000000,33.0976,33.0976,33.0976,33.0976,12,0
+APRZ.US,D,20240725,000000,33.03,33.03,32.98,32.98,1400,0
+APRZ.US,D,20240726,000000,33.24,33.24,33.2395,33.2395,100,0
+APRZ.US,D,20240729,000000,33.29,33.3082,33.29,33.3082,100,0
+APRZ.US,D,20240730,000000,33.09,33.2262,33.09,33.2262,191,0
+APRZ.US,D,20240731,000000,33.5544,33.5544,33.5544,33.5544,10,0
+APRZ.US,D,20240801,000000,33.12,33.2104,33.12,33.2104,100,0
+APRZ.US,D,20240802,000000,32.66,32.7753,32.66,32.7753,100,0
+APRZ.US,D,20240805,000000,31.94,32.19,31.94,31.9653,455248,0
+APRZ.US,D,20240806,000000,32.36,32.6282,32.3134,32.3134,6963,0
+APRZ.US,D,20240807,000000,32.68,32.68,32.1,32.1254,1674,0
+APRZ.US,D,20240808,000000,32.59,32.7097,32.5572,32.61,2150,0
+APRZ.US,D,20240809,000000,32.7001,32.78,32.7001,32.745,5952,0
+APRZ.US,D,20240812,000000,32.85,32.85,32.7176,32.7176,6897,0
+APRZ.US,D,20240813,000000,32.88,33.1372,32.88,33.1372,1138,0
+APRZ.US,D,20240814,000000,33.14,33.27,33.05,33.2548,3501,0
+APRZ.US,D,20240815,000000,33.5,33.66,33.5,33.5958,3272,0
+APRZ.US,D,20240816,000000,33.56,33.74,33.56,33.6745,1364,0
+APRZ.US,D,20240819,000000,33.8,33.8871,33.8,33.8871,1080,0
+APRZ.US,D,20240820,000000,33.8899,33.8899,33.82,33.8346,958,0
+APRZ.US,D,20240821,000000,33.89,33.96,33.88,33.9413,1171,0
+APRZ.US,D,20240822,000000,33.95,33.98,33.7161,33.7161,1278,0
+APRZ.US,D,20240823,000000,33.89,34.0011,33.8899,34.0011,974,0
+APRZ.US,D,20240826,000000,34.04,34.04,33.87,33.9043,1839,0
+APRZ.US,D,20240827,000000,33.95,34.06,33.94,33.9805,5145,0
+APRZ.US,D,20240828,000000,33.87,33.91,33.735,33.8713,7018,0
+APRZ.US,D,20240829,000000,34.04,34.04,33.8373,33.8373,1716,0
+APRZ.US,D,20240830,000000,34.0299,34.1024,33.89,34.1024,906,0
+APRZ.US,D,20240903,000000,33.89,33.89,33.5589,33.5589,712,0
+APRZ.US,D,20240904,000000,33.64,33.64,33.44,33.5504,4129,0
+APRZ.US,D,20240905,000000,33.66,33.66,33.445,33.445,1186,0
+APRZ.US,D,20240906,000000,33.31,33.31,33.0301,33.0882,2646,0
+APRZ.US,D,20240909,000000,33.21,33.3699,33.21,33.3427,1298,0
+APRZ.US,D,20240910,000000,33.41,33.466,33.39,33.466,752,0
+APRZ.US,D,20240911,000000,33.115,33.703,33.115,33.703,2394,0
+APRZ.US,D,20240912,000000,33.65,33.93,33.65,33.8411,1768,0
+APRZ.US,D,20240913,000000,33.94,34.08,33.93,34.0028,1150,0
+APRZ.US,D,20240916,000000,33.94,34.0465,33.94,34.0465,947,0
+APRZ.US,D,20240917,000000,34.04,34.04,34.0366,34.0366,523,0
+APRZ.US,D,20240918,000000,34.06,34.17,33.99,34.0151,2589,0
+APRZ.US,D,20240919,000000,34.32,34.425,34.32,34.373,1068,0
+APRZ.US,D,20240920,000000,34.2,34.39,34.2,34.3261,1619,0
+APRZ.US,D,20240923,000000,34.35,34.3948,34.33,34.3948,1228,0
+APRZ.US,D,20240924,000000,34.4,34.47,34.4,34.4513,1431,0
+APRZ.US,D,20240925,000000,34.48,34.48,34.4167,34.4167,1259,0
+APRZ.US,D,20240926,000000,34.43,34.56,34.43,34.5361,2591,0
+APRZ.US,D,20240927,000000,34.61,34.61,34.5102,34.5102,2853,0
+APRZ.US,D,20240930,000000,34.55,34.6089,34.47,34.6089,930,0
+APRZ.US,D,20241001,000000,34.3499,34.3901,34.3499,34.378,811,0
+APRZ.US,D,20241002,000000,34.35,34.4399,34.35,34.3842,1495,0
+APRZ.US,D,20241003,000000,34.4,34.4,34.29,34.3282,1287,0
+APRZ.US,D,20241004,000000,34.52,34.5625,34.52,34.5625,1865,0
+APRZ.US,D,20241007,000000,34.45,34.45,34.3282,34.3282,645,0
+APRZ.US,D,20241008,000000,34.41,34.585,34.41,34.585,5477,0
+APRZ.US,D,20241009,000000,34.68,34.77,34.67,34.7675,8150,0
+APRZ.US,D,20241010,000000,34.74,34.74,34.675,34.713,988,0
+APRZ.US,D,20241011,000000,34.8107,34.9,34.8107,34.8657,1357,0
+APRZ.US,D,20241014,000000,34.96,35.12,34.96,35.0792,994,0
+APRZ.US,D,20241015,000000,35.01,35.01,34.8669,34.8669,635,0
+APRZ.US,D,20241016,000000,34.92,35.03,34.92,34.9867,1942,0
+APRZ.US,D,20241017,000000,35.03,35.1,34.9862,34.9862,1063,0
+APRZ.US,D,20241018,000000,35.0499,35.11,35.02,35.0837,1723,0
+APRZ.US,D,20241021,000000,35.02,35.02,34.997,34.997,588,0
+APRZ.US,D,20241022,000000,34.96,35.0424,34.9201,35.0424,2569,0
+APRZ.US,D,20241023,000000,34.85,34.91,34.68,34.7916,3491,0
+APRZ.US,D,20241024,000000,34.78,34.8799,34.69,34.8559,1423,0
+APRZ.US,D,20241025,000000,34.8239,34.8239,34.8239,34.8239,602,0
+APRZ.US,D,20241028,000000,34.51,34.97,34.51,34.9151,1658,0
+APRZ.US,D,20241029,000000,34.9899,35.0699,34.95,34.9577,1194,0
+APRZ.US,D,20241030,000000,35.02,35.02,34.87,34.87,1249,0
+APRZ.US,D,20241031,000000,34.56,34.57,34.4443,34.4443,1278,0
+APRZ.US,D,20241101,000000,34.63,34.63,34.53,34.59,1416,0
+APRZ.US,D,20241104,000000,34.59,34.59,34.41,34.4201,1406,0
+APRZ.US,D,20241105,000000,34.64,34.718,34.64,34.718,743,0
+APRZ.US,D,20241106,000000,35.18,35.3879,35.18,35.3879,3190,0
+APRZ.US,D,20241107,000000,35.56,35.5903,35.52,35.573,2679,0
+APRZ.US,D,20241108,000000,35.59,35.78,35.59,35.6886,1939,0
+APRZ.US,D,20241111,000000,35.69,35.78,35.68,35.7079,2746,0
+APRZ.US,D,20241112,000000,35.7399,35.7399,35.6313,35.6313,1154,0
+APRZ.US,D,20241113,000000,35.68,35.76,35.6419,35.6419,2246,0
+APRZ.US,D,20241114,000000,35.58,35.64,35.4842,35.4842,1662,0
+APRZ.US,D,20241115,000000,35.2,35.2,35.14,35.1645,2419,0
+APRZ.US,D,20241118,000000,35.265,35.31,35.2402,35.2402,2133,0
+APRZ.US,D,20241119,000000,35.3299,35.39,35.22,35.3468,2157,0
+APRZ.US,D,20241120,000000,35.13,35.3513,35.13,35.3513,1694,0
+APRZ.US,D,20241121,000000,35.45,35.5018,35.42,35.5018,1302,0
+APRZ.US,D,20241122,000000,35.53,35.5873,35.48,35.5873,1646,0
+APRZ.US,D,20241125,000000,35.695,35.74,35.61,35.6631,1616,0
+APRZ.US,D,20241126,000000,35.7,35.8274,35.7,35.8274,1668,0
+APRZ.US,D,20241127,000000,35.819,35.819,35.63,35.7129,2492,0
+APRZ.US,D,20241129,000000,35.93,35.93,35.88,35.8952,939,0
+APRZ.US,D,20241202,000000,35.91,35.9221,35.91,35.9221,630,0
+APRZ.US,D,20241203,000000,35.84,36,35.84,35.961,2208,0
+APRZ.US,D,20241204,000000,36.02,36.1189,36,36.1189,1818,0
+APRZ.US,D,20241205,000000,36.05,36.1499,36.04,36.0678,1463,0
+APRZ.US,D,20241206,000000,36.17,36.17,36.07,36.1401,1281,0
+APRZ.US,D,20241209,000000,36.07,36.07,35.9732,35.9732,870,0
+APRZ.US,D,20241210,000000,36.015,36.015,35.8945,35.8945,1912,0
+APRZ.US,D,20241211,000000,36.19,36.19,36.08,36.1285,2161,0
+APRZ.US,D,20241212,000000,36.0899,36.1,35.9948,35.9948,2062,0
+APRZ.US,D,20241213,000000,35.98,35.9916,35.9317,35.9916,1272,0
+APRZ.US,D,20241217,000000,35.96,36.0899,35.94,36.08,2070,0
+APRZ.US,D,20241218,000000,36.08,36.08,35.29,35.29,3665,0
+APRZ.US,D,20241219,000000,35.355,35.355,35.1843,35.1843,5361,0
+APRZ.US,D,20241220,000000,35.53,35.65,35.4215,35.4215,2145,0
+APRZ.US,D,20241223,000000,35.6,35.633,35.59,35.633,1240,0
+APRZ.US,D,20241224,000000,35.81,35.8792,35.78,35.8792,590,0
+APRZ.US,D,20241226,000000,35.94,35.94,35.8952,35.8952,499,0
+APRZ.US,D,20241227,000000,34.5499,34.6275,34.5499,34.6275,802,0
+APRZ.US,D,20241230,000000,34.37,34.54,34.28,34.3832,4309,0
+APRZ.US,D,20241231,000000,34.42,34.42,34.2216,34.2216,683,0
+APRZ.US,D,20250102,000000,34.34,34.34,34.0119,34.1775,2152,0
+APRZ.US,D,20250103,000000,34.42,34.4998,34.42,34.4998,724,0
+APRZ.US,D,20250106,000000,34.73,34.73,34.6328,34.6328,929,0
+APRZ.US,D,20250107,000000,34.41,34.41,34.3546,34.3546,635,0
+APRZ.US,D,20250108,000000,34.29,34.41,34.29,34.3795,1278,0
+APRZ.US,D,20250110,000000,33.9799,34.01,33.88,33.9988,1978,0
+APRZ.US,D,20250113,000000,34.02,34.0341,34,34.0341,2167,0
+APRZ.US,D,20250114,000000,34.0999,34.13,33.8801,34.0475,1355,0
+APRZ.US,D,20250115,000000,34.5399,34.61,34.44,34.5261,2078,0
+APRZ.US,D,20250116,000000,34.51,34.55,34.4752,34.4752,1230,0
+APRZ.US,D,20250117,000000,34.73,34.82,34.73,34.736,1183,0
+APRZ.US,D,20250121,000000,34.88,35,34.85,34.958,2140,0
+APRZ.US,D,20250122,000000,35.14,35.18,35.1257,35.1257,1684,0
+APRZ.US,D,20250123,000000,35.0901,35.25,35.0901,35.2198,1997,0
+APRZ.US,D,20250124,000000,35.2,35.3299,35.1633,35.1633,1355,0
+APRZ.US,D,20250127,000000,34.72,34.74,34.65,34.74,9298,0
+APRZ.US,D,20250128,000000,34.909,35.06,34.909,35.0193,882,0
+APRZ.US,D,20250129,000000,34.94,35,34.81,34.9123,1711,0
+APRZ.US,D,20250130,000000,34.98,35.12,34.97,35.0477,3077,0
+APRZ.US,D,20250131,000000,35.17,35.27,34.9031,34.9031,4413,0
+APRZ.US,D,20250203,000000,34.73,34.79,34.665,34.7275,2915,0
+APRZ.US,D,20250204,000000,34.72,34.905,34.72,34.8927,53412,0
+APRZ.US,D,20250205,000000,34.77,34.957,34.77,34.957,1694,0
+APRZ.US,D,20250206,000000,35.0699,35.09,34.98,35.0839,2182,0
+APRZ.US,D,20250207,000000,34.93,35.011,34.833,34.833,1699,0
+APRZ.US,D,20250210,000000,35.0799,35.0799,35.0126,35.0126,1527,0
+APRZ.US,D,20250211,000000,34.9789,35.09,34.93,35.0303,1487,0
+APRZ.US,D,20250212,000000,34.92,34.9471,34.92,34.9471,1990,0
+APRZ.US,D,20250213,000000,35.23,35.2361,35.181,35.2361,1106,0
+APRZ.US,D,20250214,000000,35.2,35.2518,35.2,35.2518,1607,0
+APRZ.US,D,20250218,000000,35.245,35.31,35.244,35.2832,1626,0
+APRZ.US,D,20250219,000000,35.275,35.4,35.24,35.3718,2156,0
+APRZ.US,D,20250220,000000,35.205,35.2999,35.19,35.2722,1451,0
+APRZ.US,D,20250221,000000,35.0796,35.19,34.77,34.8048,2752,0
+APRZ.US,D,20250224,000000,34.75,34.8967,34.69,34.7533,1102,0
+APRZ.US,D,20250225,000000,34.47,34.6,34.46,34.538,1933,0
+APRZ.US,D,20250226,000000,34.745,34.8,34.52,34.5336,6014,0
+APRZ.US,D,20250227,000000,34.58,34.605,34.1265,34.1265,1150,0
+APRZ.US,D,20250228,000000,34.2523,34.5081,34.1491,34.5081,1848,0
+APRZ.US,D,20250303,000000,34.505,34.53,33.95,34.13,13886,0
+APRZ.US,D,20250304,000000,33.64,33.9315,33.61,33.743,9005,0
+APRZ.US,D,20250305,000000,33.73,34.05,33.73,34.05,2360,0
+APRZ.US,D,20250306,000000,33.8282,33.8282,33.53,33.5725,1274,0
+APRZ.US,D,20250307,000000,33.44,33.7152,33.39,33.7152,1923,0
+APRZ.US,D,20250310,000000,33.31,33.31,32.97,33.062,1575,0
+APRZ.US,D,20250311,000000,33.05,33.05,32.78,32.904,1882,0
+APRZ.US,D,20250312,000000,32.94,33.0637,32.92,32.9757,1984,0
+APRZ.US,D,20250313,000000,32.73,32.73,32.59,32.6247,1443,0
+APRZ.US,D,20250314,000000,32.8353,33.0968,32.81,33.0968,2162,0
+APRZ.US,D,20250317,000000,33.2035,33.3208,33.09,33.2855,1670,0
+APRZ.US,D,20250318,000000,32.9673,32.9845,32.9673,32.9845,706,0
+APRZ.US,D,20250319,000000,33.1,33.2264,33.1,33.2264,1854,0
+APRZ.US,D,20250320,000000,33.32,33.37,33.11,33.1678,1548,0
+APRZ.US,D,20250321,000000,32.97,33.1652,32.95,33.1652,2166,0
+APRZ.US,D,20250324,000000,33.555,33.66,33.5342,33.6341,1733,0
+APRZ.US,D,20250325,000000,33.695,33.695,33.66,33.6655,1217,0
+APRZ.US,D,20250326,000000,33.55,33.55,33.3544,33.3735,961,0
+APRZ.US,D,20250327,000000,33.48,33.48,33.313,33.313,1435,0
+APRZ.US,D,20250328,000000,33.0229,33.0229,32.7791,32.797,1575,0
+APRZ.US,D,20250331,000000,32.64,32.93,32.64,32.9197,5299,0
+APRZ.US,D,20250401,000000,32.94,33.06,32.94,33.0205,2469,0
+APRZ.US,D,20250402,000000,32.99,33.3,32.99,33.216,2636,0
+APRZ.US,D,20250403,000000,32.16,32.37,31.88,31.88,1784,0
+APRZ.US,D,20250404,000000,31.06,31.21,30.495,30.495,1401,0
+APRZ.US,D,20250407,000000,29.47,31.12,29.47,30.2052,4720,0
+APRZ.US,D,20250408,000000,31.37,31.39,29.91,30.0123,4941,0
+APRZ.US,D,20250409,000000,30.2401,32.36,30.14,32.24,1992,0
+APRZ.US,D,20250410,000000,30.9633,31.3409,30.9633,31.3202,1312,0
+APRZ.US,D,20250411,000000,31.09,31.7469,31.09,31.7469,1804,0
+APRZ.US,D,20250414,000000,32.1,32.1,31.87,31.987,2382,0
+APRZ.US,D,20250415,000000,32.065,32.09,31.9589,31.9589,1425,0
+APRZ.US,D,20250416,000000,31.68,31.73,31.225,31.3975,1685,0
+APRZ.US,D,20250417,000000,31.47,31.56,31.4379,31.4379,970,0
+APRZ.US,D,20250421,000000,31,31,30.63,30.884,1651,0
+APRZ.US,D,20250422,000000,31.23,31.5516,31.23,31.4766,1564,0
+APRZ.US,D,20250423,000000,31.95,32.3199,31.83,31.8986,2788,0
+APRZ.US,D,20250424,000000,32.076,32.3698,32.076,32.3698,1347,0
+APRZ.US,D,20250425,000000,32.2914,32.5081,32.26,32.5081,9059,0
+APRZ.US,D,20250428,000000,32.52,32.68,32.4416,32.5707,3092,0
+APRZ.US,D,20250429,000000,32.54,32.6891,32.53,32.6891,1484,0
+APRZ.US,D,20250430,000000,32.11,32.7301,32.11,32.7301,3236,0
+APRZ.US,D,20250501,000000,32.95,33.03,32.78,32.8,15470,0
+APRZ.US,D,20250502,000000,33.09,33.29,33.09,33.2287,2968,0
+APRZ.US,D,20250505,000000,32.99,33.17,32.99,33.0646,2717,0
+APRZ.US,D,20250506,000000,32.9609,32.99,32.8785,32.8878,516007,0
+APRZ.US,D,20250507,000000,32.85,32.9804,32.85,32.9804,5647,0
+APRZ.US,D,20250509,000000,33.111,33.111,33.1095,33.1095,320,0
+APRZ.US,D,20250512,000000,33.73,33.9382,33.73,33.9382,411,0
+APRZ.US,D,20250513,000000,33.92,34.164,33.92,34.1522,427,0
+APRZ.US,D,20250514,000000,34.23,34.23,34.21,34.21,366,0
+APRZ.US,D,20250515,000000,34.23,34.355,34.23,34.29,6408,0
+APRZ.US,D,20250516,000000,34.84,34.84,34.4,34.53,2086,0
+APRZ.US,D,20250519,000000,34.461,34.5016,34.461,34.5016,446,0
+APRZ.US,D,20250520,000000,34.5,34.5,34.3986,34.3986,3405,0
+APRZ.US,D,20250521,000000,34.33,34.375,33.96,33.9816,4597,0
+APRZ.US,D,20250522,000000,33.97,33.97,33.9327,33.9327,343,0
+APRZ.US,D,20250530,000000,34.15,34.24,34.15,34.24,687,0
+APRZ.US,D,20250602,000000,34.26,34.39,34.24,34.3705,33167,0
+APRZ.US,D,20250605,000000,34.47,34.56,34.3859,34.3859,1102,0
+APRZ.US,D,20250613,000000,34.83,34.83,34.556,34.556,310,0
+APRZ.US,D,20250618,000000,34.69,34.69,34.54,34.5501,933,0
+APRZ.US,D,20250624,000000,35.13,35.13,34.9,35.0958,1898,0
+APRZ.US,D,20250630,000000,35.53,35.62,35.53,35.62,241,0
+APRZ.US,D,20250701,000000,35.6,35.64,35.56,35.5923,46129,0
+APRZ.US,D,20250702,000000,35.66,35.7083,35.66,35.7083,699,0
+APRZ.US,D,20250703,000000,35.96,35.96,35.9447,35.9447,748,0
+APRZ.US,D,20250710,000000,35.92,35.995,35.92,35.9714,2514,0
+APRZ.US,D,20250711,000000,35.85,35.89,35.85,35.8832,1337,0
+APRZ.US,D,20250714,000000,35.9055,35.9261,35.88,35.9261,583,0
+APRZ.US,D,20250715,000000,35.86,35.89,35.81,35.8243,3311,0
+APRZ.US,D,20250716,000000,35.78,35.8949,35.67,35.8949,426,0
+APRZ.US,D,20250717,000000,35.9,36.0677,35.9,36.0677,291,0
+APRZ.US,D,20250718,000000,36.04,36.0473,35.97,36.0473,307,0
+APRZ.US,D,20250721,000000,36.19,36.19,36.0956,36.0956,333,0
+APRZ.US,D,20250722,000000,36.01,36.127,36.01,36.127,377,0
+APRZ.US,D,20250723,000000,36.14,36.3293,36.13,36.3293,736,0
+APRZ.US,D,20250728,000000,36.47,36.4717,36.46,36.4716,636,0
+APRZ.US,D,20250729,000000,36.42,36.45,36.3679,36.3679,1470,0
+APRZ.US,D,20250731,000000,36.36,36.36,36.2,36.2,695,0
+APRZ.US,D,20250801,000000,35.71,35.9,35.57,35.8042,82338,0
+APRZ.US,D,20250804,000000,36.1,36.2154,36.1,36.2154,299,0
+APRZ.US,D,20250806,000000,36.3,36.3,36.2856,36.2856,109,0
+APRZ.US,D,20250808,000000,36.37,36.4923,36.37,36.4923,269,0
+APRZ.US,D,20250811,000000,36.38,36.442,35.98,36.4004,708,0
+APRZ.US,D,20250813,000000,36.772,36.8667,36.772,36.8667,104,0
+APRZ.US,D,20250814,000000,36.82,36.9124,36.82,36.9124,142,0
+APRZ.US,D,20250818,000000,36.74,36.8081,36.74,36.8081,361,0
+APRZ.US,D,20250820,000000,36.46,36.5488,36.46,36.5488,185,0
+APRZ.US,D,20250822,000000,36.65,36.895,36.65,36.8576,10995,0
+APRZ.US,D,20250827,000000,36.92,36.9634,36.92,36.9634,2781,0
+APRZ.US,D,20250829,000000,36.77,36.87,36.77,36.8489,459,0
+APRZ.US,D,20250902,000000,36.53,36.6651,36.45,36.6651,25266,0
+APRZ.US,D,20250904,000000,37.01,37.0725,37.01,37.0725,588,0
+APRZ.US,D,20250905,000000,37.01,37.01,36.9754,36.9754,650,0
+APRZ.US,D,20250910,000000,37.23,37.275,37.22,37.2472,2933,0
+APRZ.US,D,20250912,000000,37.49,37.4902,37.49,37.4902,203,0
+APRZ.US,D,20250915,000000,37.57,37.6276,37.57,37.6276,572,0
+APRZ.US,D,20250916,000000,37.65,37.65,37.6159,37.6159,549,0
+APRZ.US,D,20250917,000000,37.6,37.6,37.5277,37.5277,449,0
+APRZ.US,D,20250918,000000,37.79,37.79,37.7059,37.7059,143,0
+APRZ.US,D,20250922,000000,37.79,38.006,37.79,38.006,315,0
+APRZ.US,D,20250924,000000,37.72,37.7302,37.71,37.7302,373,0
+APRZ.US,D,20250929,000000,37.86,37.86,37.839,37.839,204,0
+APRZ.US,D,20250930,000000,37.8568,37.9789,37.8568,37.9789,718,0
+APRZ.US,D,20251001,000000,38.06,38.18,38.03,38.11,2591,0
+APRZ.US,D,20251002,000000,38.08,38.0967,38.02,38.0967,333,0
+APRZ.US,D,20251006,000000,38.28,38.28,38.2396,38.2396,219,0
+APRZ.US,D,20251007,000000,38.18,38.18,38.05,38.1032,1087,0
+APRZ.US,D,20251008,000000,38.21,38.2895,38.21,38.2895,173,0
+APRZ.US,D,20251009,000000,38.17,38.1731,38.17,38.1731,105,0
+APRZ.US,D,20251013,000000,37.75,37.8069,37.75,37.8069,205,0
+APRZ.US,D,20251014,000000,37.84,37.84,37.7589,37.7589,118,0
+APRZ.US,D,20251017,000000,37.84,37.8555,37.84,37.8555,256,0
+APRZ.US,D,20251020,000000,38.2,38.2,38.1893,38.1893,524,0
+APRZ.US,D,20251021,000000,38.23,38.23,38.13,38.13,391,0
+APRZ.US,D,20251023,000000,38.19,38.2059,38.19,38.2059,213,0
+APRZ.US,D,20251029,000000,39.03,39.03,38.9243,38.9243,294,0
+APRZ.US,D,20251103,000000,38.95,38.95,38.77,38.79,21087,0
+APRZ.US,D,20251104,000000,38.3,38.3555,38.3,38.3555,167,0
+APRZ.US,D,20251106,000000,38.23,38.2449,38.1269,38.1269,1162,0
+APRZ.US,D,20251124,000000,38.07,38.07,38.0363,38.0363,1056,0
+APRZ.US,D,20251125,000000,37.99,38.3085,37.99,38.3085,837,0
+APRZ.US,D,20251126,000000,38.56,38.56,38.3243,38.3243,488,0
+APRZ.US,D,20251201,000000,38.53,38.73,38.5152,38.5152,13288,0
+APRZ.US,D,20251202,000000,38.56,38.5993,38.56,38.5993,544,0
+APRZ.US,D,20251204,000000,38.75,38.75,38.7167,38.7167,353,0
+APRZ.US,D,20251205,000000,38.818,38.818,38.7867,38.7867,327,0
+APRZ.US,D,20251208,000000,38.72,38.72,38.6543,38.6543,286,0
+APRZ.US,D,20251210,000000,38.67,38.8944,38.62,38.8944,404,0
+APRZ.US,D,20251211,000000,38.886,38.9381,38.886,38.9381,302,0
+APRZ.US,D,20251223,000000,38.83,38.9225,38.82,38.9225,10579,0
+APRZ.US,D,20251226,000000,37.84,37.85,37.793,37.793,2063,0
+APRZ.US,D,20251229,000000,37.68,37.69,37.68,37.6819,795,0
+APRZ.US,D,20251230,000000,37.7,37.71,37.6364,37.6364,534,0
+APRZ.US,D,20251231,000000,37.57,37.57,37.4121,37.4121,249,0
+APRZ.US,D,20260102,000000,37.49,37.54,37.4147,37.4147,30098,0
+APRZ.US,D,20260105,000000,37.75,37.75,37.6491,37.6491,278,0
+APRZ.US,D,20260107,000000,37.9,37.9,37.7548,37.7548,715,0
+APRZ.US,D,20260112,000000,38.06,38.06,38.06,38.06,715,0
+APRZ.US,D,20260114,000000,37.7,37.748,37.7,37.748,1198,0
+APRZ.US,D,20260115,000000,37.91,37.95,37.8253,37.8253,9141,0
+APRZ.US,D,20260126,000000,37.84,37.8424,37.82,37.8424,898,0
+APRZ.US,D,20260127,000000,37.97,38.0084,37.97,38.0084,200,0
+APRZ.US,D,20260128,000000,37.86,38.1247,37.86,38.1247,1115,0
+APRZ.US,D,20260202,000000,37.97,38.03,37.9487,37.9487,71868,0
+APRZ.US,D,20260204,000000,37.36,37.58,37.36,37.4474,1203,0
+APRZ.US,D,20260213,000000,37.36,37.36,37.1933,37.1933,2093,0
+APRZ.US,D,20260218,000000,37.56,37.57,37.56,37.57,738,0

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

@@ -0,0 +1,453 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARLU.US,D,20240402,000000,24.8173,24.86,24.79,24.8548,9857,0
+ARLU.US,D,20240403,000000,24.87,24.9299,24.87,24.87,22611,0
+ARLU.US,D,20240404,000000,24.9807,25.04,24.67,24.7,139223,0
+ARLU.US,D,20240405,000000,24.85,24.93,24.745,24.91,13641,0
+ARLU.US,D,20240408,000000,24.9,24.93,24.87,24.87,31726,0
+ARLU.US,D,20240409,000000,24.73,24.9,24.73,24.89,15673,0
+ARLU.US,D,20240410,000000,24.72,24.73,24.645,24.7074,10628,0
+ARLU.US,D,20240411,000000,24.7029,24.8401,24.7029,24.8401,2500,0
+ARLU.US,D,20240412,000000,24.84,24.84,24.52,24.5752,46698,0
+ARLU.US,D,20240415,000000,24.63,24.63,24.3943,24.3943,13482,0
+ARLU.US,D,20240416,000000,24.3975,24.43,24.3653,24.3653,2915,0
+ARLU.US,D,20240417,000000,24.3291,24.33,24.26,24.2784,11578,0
+ARLU.US,D,20240418,000000,24.27,24.34,24.21,24.2256,12846,0
+ARLU.US,D,20240419,000000,24.08,24.08,24.08,24.08,2000,0
+ARLU.US,D,20240422,000000,24.1403,24.31,24.1403,24.2279,5402,0
+ARLU.US,D,20240423,000000,24.41,24.45,24.41,24.43,10292,0
+ARLU.US,D,20240424,000000,24.4,24.45,24.4,24.45,7751,0
+ARLU.US,D,20240425,000000,24.2021,24.34,24.2021,24.328,109514,0
+ARLU.US,D,20240426,000000,24.52,24.52,24.49,24.4944,2500,0
+ARLU.US,D,20240429,000000,24.52,24.55,24.51,24.527,2158,0
+ARLU.US,D,20240430,000000,24.5121,24.5121,24.31,24.31,8387,0
+ARLU.US,D,20240501,000000,24.27,24.32,24.21,24.21,4120,0
+ARLU.US,D,20240502,000000,24.3,24.4,24.3,24.3615,3680,0
+ARLU.US,D,20240503,000000,24.56,24.6,24.56,24.5851,7497,0
+ARLU.US,D,20240506,000000,24.6967,24.7347,24.65,24.7347,7129,0
+ARLU.US,D,20240507,000000,24.75,24.776,24.7301,24.776,3854,0
+ARLU.US,D,20240508,000000,24.68,24.7649,24.68,24.7649,223,0
+ARLU.US,D,20240509,000000,24.77,24.86,24.77,24.8375,5500,0
+ARLU.US,D,20240510,000000,24.87,24.89,24.855,24.8814,1910,0
+ARLU.US,D,20240513,000000,24.9199,24.9199,24.83,24.88,17845,0
+ARLU.US,D,20240514,000000,24.9,24.9545,24.8842,24.9545,5522,0
+ARLU.US,D,20240515,000000,25.17,25.17,25.1563,25.1563,470,0
+ARLU.US,D,20240516,000000,25.195,25.21,25.1334,25.1334,735,0
+ARLU.US,D,20240517,000000,25.14,25.16,25.13,25.1384,7160,0
+ARLU.US,D,20240520,000000,25.2251,25.25,25.1652,25.1652,18164,0
+ARLU.US,D,20240521,000000,25.2,25.21,25.175,25.1952,11925,0
+ARLU.US,D,20240522,000000,25.1799,25.1809,25.1167,25.1167,10202,0
+ARLU.US,D,20240523,000000,25.1291,25.19,24.975,24.9791,18756,0
+ARLU.US,D,20240524,000000,25.2,25.2,25.042,25.0959,7577,0
+ARLU.US,D,20240528,000000,25.12,25.14,25.0954,25.107,1205,0
+ARLU.US,D,20240529,000000,25.05,25.08,24.99,25.02,9762,0
+ARLU.US,D,20240530,000000,24.955,25,24.92,24.94,11823,0
+ARLU.US,D,20240531,000000,24.97,25.0206,24.81,25.0206,9394,0
+ARLU.US,D,20240603,000000,25.1014,25.1014,24.97,25.0404,11984,0
+ARLU.US,D,20240604,000000,25,25.2,24.9901,25.13,23398,0
+ARLU.US,D,20240605,000000,25.22,25.34,25.22,25.34,6988,0
+ARLU.US,D,20240606,000000,25.35,25.35,25.26,25.3146,7246,0
+ARLU.US,D,20240607,000000,25.33,25.41,25.28,25.2996,46236,0
+ARLU.US,D,20240610,000000,25.31,25.36,25.28,25.3271,11459,0
+ARLU.US,D,20240611,000000,25.3,25.5,25.28,25.42,38807,0
+ARLU.US,D,20240612,000000,25.61,25.64,25.53,25.5648,7933,0
+ARLU.US,D,20240613,000000,25.64,25.64,25.52,25.6,15126,0
+ARLU.US,D,20240614,000000,25.59,25.61,25.572,25.572,904,0
+ARLU.US,D,20240617,000000,25.6269,25.82,25.6269,25.7448,3426,0
+ARLU.US,D,20240618,000000,25.795,25.8399,25.78,25.8052,2806,0
+ARLU.US,D,20240620,000000,25.935,25.935,25.75,25.79,4707,0
+ARLU.US,D,20240621,000000,25.7415,25.77,25.7415,25.7439,400,0
+ARLU.US,D,20240624,000000,25.77,25.77,25.73,25.73,898,0
+ARLU.US,D,20240625,000000,25.7301,25.7498,25.7301,25.7498,4665,0
+ARLU.US,D,20240626,000000,25.76,25.788,25.72,25.788,2801,0
+ARLU.US,D,20240627,000000,25.79,25.79,25.755,25.7693,792,0
+ARLU.US,D,20240628,000000,25.87,25.889,25.7193,25.7193,6915,0
+ARLU.US,D,20240701,000000,25.7472,25.79,25.69,25.74,10596,0
+ARLU.US,D,20240702,000000,25.83,25.8608,25.83,25.8608,434,0
+ARLU.US,D,20240703,000000,25.9819,25.9819,25.9819,25.9819,2,0
+ARLU.US,D,20240705,000000,26.11,26.1147,26.11,26.1147,146,0
+ARLU.US,D,20240708,000000,26.1711,26.1711,26.11,26.1254,9878,0
+ARLU.US,D,20240709,000000,26.18,26.18,26.12,26.1434,11578,0
+ARLU.US,D,20240710,000000,26.23,26.3671,26.23,26.3671,1672,0
+ARLU.US,D,20240711,000000,26.4488,26.4488,26.185,26.1898,4786,0
+ARLU.US,D,20240712,000000,26.225,26.4,26.225,26.2937,1545,0
+ARLU.US,D,20240715,000000,26.41,26.46,26.352,26.352,6071,0
+ARLU.US,D,20240716,000000,26.44,26.5104,26.44,26.5104,1501,0
+ARLU.US,D,20240717,000000,26.22,26.24,26.22,26.24,4434,0
+ARLU.US,D,20240718,000000,26.2,26.2,26.0324,26.0443,1568,0
+ARLU.US,D,20240719,000000,25.97,25.97,25.87,25.884,5790,0
+ARLU.US,D,20240722,000000,26.08,26.14,26,26.1159,14498,0
+ARLU.US,D,20240723,000000,26.16,26.17,26.0677,26.0677,2724,0
+ARLU.US,D,20240724,000000,25.8229,25.8229,25.6092,25.6092,10426,0
+ARLU.US,D,20240725,000000,25.52,25.695,25.52,25.5538,3205,0
+ARLU.US,D,20240726,000000,25.7,25.73,25.7,25.7155,1053,0
+ARLU.US,D,20240729,000000,25.775,25.775,25.7574,25.7574,693,0
+ARLU.US,D,20240730,000000,25.6233,25.6885,25.55,25.6885,3407,0
+ARLU.US,D,20240731,000000,25.8651,25.9679,25.865,25.9679,4788,0
+ARLU.US,D,20240801,000000,25.99,25.99,25.688,25.688,327,0
+ARLU.US,D,20240802,000000,25.2744,25.397,25.2744,25.397,21021,0
+ARLU.US,D,20240805,000000,25.06,25.51,24.78,24.8596,39156,0
+ARLU.US,D,20240806,000000,25.0446,25.0446,25.0446,25.0446,54,0
+ARLU.US,D,20240807,000000,25.2155,25.31,24.9013,24.9013,10806,0
+ARLU.US,D,20240808,000000,25.21,25.31,25.21,25.2664,4069,0
+ARLU.US,D,20240809,000000,25.2601,25.39,25.2501,25.3396,3535,0
+ARLU.US,D,20240812,000000,25.4,25.4,25.3051,25.3218,345,0
+ARLU.US,D,20240813,000000,25.539,25.64,25.5368,25.6316,2850,0
+ARLU.US,D,20240814,000000,25.7,25.7088,25.67,25.7088,1905,0
+ARLU.US,D,20240815,000000,26.02,26.0399,25.98,25.98,971,0
+ARLU.US,D,20240816,000000,26.04,26.08,26.03,26.0538,7807,0
+ARLU.US,D,20240819,000000,26.1735,26.2366,26.1735,26.2366,4403,0
+ARLU.US,D,20240820,000000,26.2249,26.2249,26.2249,26.2249,54,0
+ARLU.US,D,20240821,000000,26.23,26.3266,26.23,26.3266,993,0
+ARLU.US,D,20240822,000000,26.32,26.32,26.1134,26.1134,16756,0
+ARLU.US,D,20240823,000000,26.4,26.4,26.2201,26.38,8098,0
+ARLU.US,D,20240826,000000,26.2741,26.2741,26.2741,26.2741,54,0
+ARLU.US,D,20240827,000000,26.29,26.3586,26.2702,26.3161,2031,0
+ARLU.US,D,20240828,000000,26.18,26.2169,26.18,26.2169,1351,0
+ARLU.US,D,20240829,000000,26.2035,26.2035,26.2035,26.2035,54,0
+ARLU.US,D,20240830,000000,26.2,26.4111,26.2,26.4111,3200,0
+ARLU.US,D,20240903,000000,26.14,26.14,25.9699,25.9748,10506,0
+ARLU.US,D,20240904,000000,25.9786,25.9786,25.9786,25.9786,21,0
+ARLU.US,D,20240905,000000,25.86,25.8903,25.86,25.8866,1339,0
+ARLU.US,D,20240906,000000,25.71,25.711,25.57,25.5952,1462,0
+ARLU.US,D,20240909,000000,25.7797,25.7887,25.7797,25.7887,1026,0
+ARLU.US,D,20240910,000000,25.8296,25.8854,25.8296,25.8854,874,0
+ARLU.US,D,20240911,000000,25.6182,26.0833,25.6182,26.0833,1158,0
+ARLU.US,D,20240912,000000,26.2264,26.2264,26.2264,26.2264,79,0
+ARLU.US,D,20240913,000000,26.33,26.3708,26.3201,26.3708,10409,0
+ARLU.US,D,20240916,000000,26.32,26.4048,26.32,26.4048,3954,0
+ARLU.US,D,20240917,000000,26.485,26.5199,26.3999,26.3999,493,0
+ARLU.US,D,20240918,000000,26.4299,26.4299,26.3489,26.3489,264,0
+ARLU.US,D,20240919,000000,26.755,26.755,26.6943,26.6943,421,0
+ARLU.US,D,20240920,000000,26.63,26.63,26.62,26.62,640,0
+ARLU.US,D,20240923,000000,26.72,26.72,26.7152,26.7152,140,0
+ARLU.US,D,20240924,000000,26.7514,26.7514,26.7514,26.7514,34,0
+ARLU.US,D,20240925,000000,26.7303,26.7303,26.7303,26.7303,8,0
+ARLU.US,D,20240926,000000,26.81,26.83,26.81,26.8285,593,0
+ARLU.US,D,20240927,000000,26.8368,26.8368,26.8331,26.8331,803,0
+ARLU.US,D,20240930,000000,26.75,26.9018,26.7441,26.9018,287,0
+ARLU.US,D,20241001,000000,26.68,26.71,26.65,26.7052,4721,0
+ARLU.US,D,20241002,000000,26.671,26.73,26.671,26.724,5411,0
+ARLU.US,D,20241003,000000,26.65,26.6717,26.65,26.6717,215,0
+ARLU.US,D,20241004,000000,26.71,26.8786,26.71,26.8786,4590,0
+ARLU.US,D,20241007,000000,26.6663,26.6663,26.6663,26.6663,17,0
+ARLU.US,D,20241008,000000,26.805,26.8883,26.805,26.8883,102,0
+ARLU.US,D,20241009,000000,26.8863,27.0497,26.8863,27.0497,8203,0
+ARLU.US,D,20241010,000000,26.98,27.01,26.98,26.9939,840,0
+ARLU.US,D,20241011,000000,27.087,27.1348,27.087,27.1348,448,0
+ARLU.US,D,20241014,000000,27.3293,27.3293,27.3293,27.3293,19,0
+ARLU.US,D,20241015,000000,27.17,27.17,27.1251,27.1251,1298,0
+ARLU.US,D,20241016,000000,27.14,27.2498,27.14,27.2498,372,0
+ARLU.US,D,20241017,000000,27.32,27.32,27.2345,27.2345,2365,0
+ARLU.US,D,20241018,000000,27.3,27.3314,27.3,27.3144,5708,0
+ARLU.US,D,20241021,000000,27.25,27.25,27.2469,27.2469,5901,0
+ARLU.US,D,20241022,000000,27.19,27.2696,27.19,27.2696,3238,0
+ARLU.US,D,20241023,000000,27.17,27.17,27.0252,27.0252,631,0
+ARLU.US,D,20241024,000000,27.07,27.0885,27.07,27.0885,2774,0
+ARLU.US,D,20241025,000000,27.18,27.18,27.0784,27.0784,487,0
+ARLU.US,D,20241028,000000,27.18,27.18,27.14,27.1564,1264,0
+ARLU.US,D,20241029,000000,27.1961,27.1961,27.1961,27.1961,3,0
+ARLU.US,D,20241030,000000,27.215,27.215,27.1119,27.1119,301,0
+ARLU.US,D,20241031,000000,26.7218,26.7218,26.7218,26.7218,19,0
+ARLU.US,D,20241101,000000,26.8393,26.88,26.76,26.79,2389,0
+ARLU.US,D,20241104,000000,26.7,26.71,26.6902,26.6902,4912,0
+ARLU.US,D,20241105,000000,26.9213,26.9379,26.9213,26.9379,1229,0
+ARLU.US,D,20241106,000000,27.37,27.5519,27.37,27.5519,3171,0
+ARLU.US,D,20241107,000000,27.71,27.74,27.71,27.7306,743,0
+ARLU.US,D,20241108,000000,27.85,27.855,27.835,27.835,1086,0
+ARLU.US,D,20241111,000000,27.86,27.88,27.8391,27.8391,3286,0
+ARLU.US,D,20241112,000000,27.78,27.81,27.67,27.7743,61831,0
+ARLU.US,D,20241113,000000,27.8,27.83,27.7859,27.7859,4596,0
+ARLU.US,D,20241114,000000,27.6207,27.66,27.59,27.628,1616,0
+ARLU.US,D,20241115,000000,27.35,27.42,27.318,27.318,4096,0
+ARLU.US,D,20241118,000000,27.39,27.39,27.3854,27.3854,367,0
+ARLU.US,D,20241119,000000,27.47,27.4842,27.425,27.4842,503,0
+ARLU.US,D,20241121,000000,27.61,27.7,27.61,27.6432,1504,0
+ARLU.US,D,20241122,000000,27.69,27.74,27.69,27.7087,5467,0
+ARLU.US,D,20241125,000000,27.8206,27.8206,27.76,27.7801,1521,0
+ARLU.US,D,20241126,000000,27.79,27.9329,27.69,27.9329,8055,0
+ARLU.US,D,20241202,000000,27.9931,28.04,27.9931,28.0342,442,0
+ARLU.US,D,20241204,000000,28.155,28.2101,28.15,28.2101,2369,0
+ARLU.US,D,20241205,000000,28.23,28.23,28.0648,28.1602,4820,0
+ARLU.US,D,20241206,000000,28.22,28.2243,28.22,28.2243,548,0
+ARLU.US,D,20241209,000000,28.12,28.12,28.056,28.056,329,0
+ARLU.US,D,20241212,000000,28.1181,28.1671,28.05,28.0698,6962,0
+ARLU.US,D,20241216,000000,28.151,28.1799,28.151,28.1799,326,0
+ARLU.US,D,20241217,000000,28.11,28.11,28.04,28.098,4094,0
+ARLU.US,D,20241218,000000,28.07,28.14,27.41,27.41,1198,0
+ARLU.US,D,20241219,000000,27.48,27.48,27.3354,27.3354,589,0
+ARLU.US,D,20241220,000000,27.6895,27.6895,27.5398,27.5398,8434,0
+ARLU.US,D,20241223,000000,27.5616,27.712,27.5616,27.712,1365,0
+ARLU.US,D,20241224,000000,27.845,27.95,27.845,27.95,1405,0
+ARLU.US,D,20241226,000000,27.93,27.97,27.93,27.9601,2369,0
+ARLU.US,D,20241227,000000,27.6,27.67,27.6,27.6402,1684,0
+ARLU.US,D,20241230,000000,27.25,27.46,27.25,27.4033,2012,0
+ARLU.US,D,20250102,000000,27.23,27.24,27.06,27.198,12701,0
+ARLU.US,D,20250103,000000,27.45,27.54,27.45,27.4996,1532,0
+ARLU.US,D,20250106,000000,27.73,27.73,27.6339,27.6339,689,0
+ARLU.US,D,20250107,000000,27.57,27.57,27.3748,27.3748,6251,0
+ARLU.US,D,20250108,000000,27.41,27.41,27.27,27.4001,6556,0
+ARLU.US,D,20250110,000000,27.04,27.16,27.0398,27.0398,1804,0
+ARLU.US,D,20250113,000000,26.86,27.155,26.86,27.0617,1878,0
+ARLU.US,D,20250114,000000,27.19,27.19,26.9891,27.0702,2370,0
+ARLU.US,D,20250115,000000,27.49,27.59,27.43,27.5291,4976,0
+ARLU.US,D,20250116,000000,27.52,27.54,27.4771,27.4771,897,0
+ARLU.US,D,20250117,000000,27.79,27.79,27.732,27.732,1087,0
+ARLU.US,D,20250121,000000,27.79,27.9496,27.79,27.9496,192,0
+ARLU.US,D,20250122,000000,28.1,28.18,28.1,28.1188,2052,0
+ARLU.US,D,20250123,000000,28.14,28.22,28.14,28.22,3087,0
+ARLU.US,D,20250124,000000,28.26,28.29,28.13,28.1714,1306,0
+ARLU.US,D,20250127,000000,27.76,27.77,27.69,27.7662,1147,0
+ARLU.US,D,20250128,000000,27.995,28.0297,27.995,28.0297,787,0
+ARLU.US,D,20250129,000000,27.9,27.93,27.9,27.9063,1189,0
+ARLU.US,D,20250130,000000,27.92,28.0338,27.9094,28.0338,580,0
+ARLU.US,D,20250203,000000,27.71,27.7927,27.71,27.7202,7675,0
+ARLU.US,D,20250204,000000,27.82,27.8811,27.82,27.8811,587,0
+ARLU.US,D,20250205,000000,27.8131,27.9672,27.8131,27.9672,238,0
+ARLU.US,D,20250206,000000,28.03,28.0548,28.01,28.0548,682,0
+ARLU.US,D,20250207,000000,28.02,28.02,27.8137,27.8137,926,0
+ARLU.US,D,20250210,000000,27.9966,27.9966,27.97,27.9936,601,0
+ARLU.US,D,20250211,000000,27.97,27.997,27.905,27.997,2331,0
+ARLU.US,D,20250212,000000,27.83,27.9207,27.83,27.9207,134,0
+ARLU.US,D,20250213,000000,28.08,28.1994,28.05,28.1994,12981,0
+ARLU.US,D,20250214,000000,28.2,28.2289,28.2,28.2289,5013,0
+ARLU.US,D,20250218,000000,28.21,28.26,28.21,28.26,1111,0
+ARLU.US,D,20250219,000000,28.29,28.37,28.29,28.3436,1238,0
+ARLU.US,D,20250220,000000,28.14,28.2349,28.14,28.2349,223,0
+ARLU.US,D,20250221,000000,28.06,28.095,27.77,27.7831,1928,0
+ARLU.US,D,20250224,000000,27.7,27.7,27.7,27.7,332,0
+ARLU.US,D,20250225,000000,27.52,27.52,27.37,27.46,3931,0
+ARLU.US,D,20250226,000000,27.5,27.5041,27.5,27.5041,216,0
+ARLU.US,D,20250227,000000,27.45,27.45,27.1069,27.1069,1593,0
+ARLU.US,D,20250228,000000,27.17,27.49,27.06,27.49,6480,0
+ARLU.US,D,20250303,000000,27.4,27.45,27,27,7505,0
+ARLU.US,D,20250304,000000,26.59,26.87,26.59,26.71,6755,0
+ARLU.US,D,20250305,000000,26.74,27.02,26.62,26.97,19163,0
+ARLU.US,D,20250306,000000,26.61,26.77,26.53,26.53,2380,0
+ARLU.US,D,20250307,000000,26.62,26.7055,26.32,26.7055,5579,0
+ARLU.US,D,20250310,000000,26.32,26.32,26.06,26.0978,4102,0
+ARLU.US,D,20250311,000000,26.08,26.08,25.92,25.94,2088,0
+ARLU.US,D,20250312,000000,26.02,26.02,25.9707,25.9707,1086,0
+ARLU.US,D,20250313,000000,25.93,25.93,25.65,25.6583,1469,0
+ARLU.US,D,20250314,000000,25.84,26.0644,25.84,26.0644,3686,0
+ARLU.US,D,20250318,000000,25.95,25.95,25.92,25.9234,570,0
+ARLU.US,D,20250319,000000,26.07,26.16,26.05,26.1423,6075,0
+ARLU.US,D,20250320,000000,26.21,26.24,26.05,26.0929,7649,0
+ARLU.US,D,20250324,000000,26.535,26.5547,26.4101,26.5547,3621,0
+ARLU.US,D,20250325,000000,26.58,26.63,26.51,26.5815,8410,0
+ARLU.US,D,20250326,000000,26.34,26.349,26.18,26.2793,2493,0
+ARLU.US,D,20250327,000000,26.24,26.27,26.1993,26.1993,6625,0
+ARLU.US,D,20250328,000000,25.9006,25.9006,25.654,25.654,7845,0
+ARLU.US,D,20250331,000000,25.37,26.11,24.69,25.8035,318304,0
+ARLU.US,D,20250401,000000,25.7589,26.01,25.655,25.89,136596,0
+ARLU.US,D,20250402,000000,25.77,26.05,25.77,25.95,40845,0
+ARLU.US,D,20250403,000000,25.37,25.5879,25.1628,25.1628,21633,0
+ARLU.US,D,20250404,000000,24.8329,24.85,24.2325,24.2325,17940,0
+ARLU.US,D,20250407,000000,24.0565,24.25,23.92,24.2012,43698,0
+ARLU.US,D,20250408,000000,24.71,24.72,23.93,23.9851,4932,0
+ARLU.US,D,20250409,000000,24.07,25.43,23.91,25.4,9367,0
+ARLU.US,D,20250410,000000,24.62,24.7934,24.62,24.7934,1352,0
+ARLU.US,D,20250411,000000,24.75,25.0999,24.75,25.0749,6821,0
+ARLU.US,D,20250414,000000,25.39,25.4,25.0801,25.1999,4425,0
+ARLU.US,D,20250415,000000,25.3,25.3699,25.188,25.188,1365,0
+ARLU.US,D,20250416,000000,24.96,24.96,24.8091,24.8091,301,0
+ARLU.US,D,20250417,000000,24.91,24.93,24.8375,24.8375,1423,0
+ARLU.US,D,20250421,000000,24.67,24.67,24.37,24.505,2754,0
+ARLU.US,D,20250422,000000,24.78,24.97,24.78,24.886,1960,0
+ARLU.US,D,20250423,000000,25.43,25.44,25.0901,25.1666,27590,0
+ARLU.US,D,20250424,000000,25.29,25.49,25.29,25.462,7851,0
+ARLU.US,D,20250425,000000,25.52,25.6,25.41,25.6,5429,0
+ARLU.US,D,20250428,000000,25.52,25.64,25.5199,25.6143,30313,0
+ARLU.US,D,20250429,000000,25.56,25.815,25.56,25.6896,71971,0
+ARLU.US,D,20250430,000000,25.38,25.7211,25.29,25.7211,5542,0
+ARLU.US,D,20250501,000000,26,26,25.823,25.823,9882,0
+ARLU.US,D,20250502,000000,26.02,26.1,26.02,26.0742,2101,0
+ARLU.US,D,20250505,000000,25.99,26.04,25.9546,25.9546,1087,0
+ARLU.US,D,20250506,000000,25.86,25.87,25.82,25.8416,1046,0
+ARLU.US,D,20250507,000000,25.855,26.11,25.55,25.8902,5000,0
+ARLU.US,D,20250508,000000,26.03,26.2,25.93,26.0088,3013,0
+ARLU.US,D,20250509,000000,26.1,26.11,25.98,25.9806,5363,0
+ARLU.US,D,20250512,000000,26.52,26.62,26.43,26.59,4176,0
+ARLU.US,D,20250513,000000,26.6,26.74,26.6,26.7,13033,0
+ARLU.US,D,20250514,000000,26.7499,26.9699,26.67,26.7282,8983,0
+ARLU.US,D,20250515,000000,26.69,26.82,26.65,26.77,5687,0
+ARLU.US,D,20250516,000000,26.87,26.97,26.78,26.9621,38069,0
+ARLU.US,D,20250519,000000,26.9099,26.9902,26.9099,26.9902,1535,0
+ARLU.US,D,20250520,000000,26.9999,26.9999,26.89,26.9059,14434,0
+ARLU.US,D,20250521,000000,26.8799,26.9299,26.594,26.594,2514,0
+ARLU.US,D,20250522,000000,26.64,26.64,26.5749,26.5749,1531,0
+ARLU.US,D,20250523,000000,26.48,26.56,26.4511,26.4511,3287,0
+ARLU.US,D,20250527,000000,26.6,26.85,26.5901,26.8231,34338,0
+ARLU.US,D,20250528,000000,26.845,26.845,26.7206,26.7206,2146,0
+ARLU.US,D,20250529,000000,26.9,26.91,26.72,26.7972,20586,0
+ARLU.US,D,20250530,000000,26.8099,26.85,26.74,26.8259,2184,0
+ARLU.US,D,20250602,000000,26.74,26.8874,26.67,26.8781,2787,0
+ARLU.US,D,20250603,000000,26.89,27.0266,26.89,27.0266,974,0
+ARLU.US,D,20250604,000000,27.05,27.1099,27.0296,27.0296,1092,0
+ARLU.US,D,20250605,000000,27.05,27.07,26.8887,26.8887,1682,0
+ARLU.US,D,20250606,000000,27.16,27.16,27.07,27.1298,3250,0
+ARLU.US,D,20250609,000000,27.15,27.15,27.1,27.1359,5684,0
+ARLU.US,D,20250610,000000,27.1899,27.2082,27.15,27.2082,723,0
+ARLU.US,D,20250611,000000,27.31,27.32,27.14,27.1485,2621,0
+ARLU.US,D,20250612,000000,27.26,27.26,27.19,27.2313,1780,0
+ARLU.US,D,20250613,000000,27.1401,27.1401,27.0062,27.0062,207,0
+ARLU.US,D,20250616,000000,27.23,27.23,27.205,27.205,563,0
+ARLU.US,D,20250617,000000,27.14,27.14,27.0499,27.0499,334,0
+ARLU.US,D,20250618,000000,27.17,27.17,27.02,27.0442,6950,0
+ARLU.US,D,20250620,000000,27,27,26.9737,26.9737,398,0
+ARLU.US,D,20250623,000000,27.07,27.1825,27.07,27.1825,509,0
+ARLU.US,D,20250624,000000,27.37,27.45,27.3501,27.435,4450,0
+ARLU.US,D,20250625,000000,27.45,27.45,27.39,27.4159,1403,0
+ARLU.US,D,20250626,000000,27.5,27.6303,27.5,27.6303,390,0
+ARLU.US,D,20250627,000000,27.67,27.74,27.6001,27.7263,761,0
+ARLU.US,D,20250630,000000,27.83,27.88,27.7401,27.88,19148,0
+ARLU.US,D,20250701,000000,27.78,27.8569,27.77,27.8569,36341,0
+ARLU.US,D,20250702,000000,27.825,27.9321,27.825,27.9321,2078,0
+ARLU.US,D,20250703,000000,28.15,28.15,28.1435,28.1435,530,0
+ARLU.US,D,20250707,000000,28.03,28.03,27.9,27.9359,6365,0
+ARLU.US,D,20250708,000000,27.97,27.97,27.89,27.9259,2189,0
+ARLU.US,D,20250709,000000,28.09,28.09,27.91,28.0647,11931,0
+ARLU.US,D,20250710,000000,28.05,28.19,28.05,28.1317,21078,0
+ARLU.US,D,20250711,000000,28.01,28.09,28.01,28.0497,1277,0
+ARLU.US,D,20250714,000000,28.095,28.095,28.0867,28.0867,388,0
+ARLU.US,D,20250715,000000,28.15,28.15,28.0099,28.0099,5597,0
+ARLU.US,D,20250716,000000,27.9901,28.07,27.97,28.05,8921,0
+ARLU.US,D,20250717,000000,28.0801,28.2092,28.0801,28.2092,408,0
+ARLU.US,D,20250718,000000,28.2015,28.21,28.1841,28.1964,582,0
+ARLU.US,D,20250721,000000,28.3699,28.3699,28.2473,28.2473,474,0
+ARLU.US,D,20250724,000000,31.26,31.26,28.45,28.465,1062,0
+ARLU.US,D,20250725,000000,28.52,28.59,28.52,28.5498,1153,0
+ARLU.US,D,20250728,000000,28.5042,28.5301,28.5042,28.5301,754,0
+ARLU.US,D,20250729,000000,28.6,28.6,28.47,28.4704,273,0
+ARLU.US,D,20250731,000000,28.5099,28.5099,28.344,28.344,303,0
+ARLU.US,D,20250804,000000,28.2272,28.3036,28.2272,28.3036,2495,0
+ARLU.US,D,20250805,000000,28.32,28.32,28.175,28.1898,2169,0
+ARLU.US,D,20250806,000000,28.23,28.3601,28.22,28.3601,9871,0
+ARLU.US,D,20250807,000000,28.37,28.39,28.23,28.3155,4984,0
+ARLU.US,D,20250808,000000,28.5,28.5295,28.5,28.5295,658,0
+ARLU.US,D,20250811,000000,28.54,28.59,28.4568,28.4568,3382,0
+ARLU.US,D,20250812,000000,28.65,28.7506,28.53,28.7506,7241,0
+ARLU.US,D,20250813,000000,28.79,28.8445,28.77,28.8445,2570,0
+ARLU.US,D,20250814,000000,28.82,28.8627,28.82,28.8627,1266,0
+ARLU.US,D,20250815,000000,28.81,28.81,28.77,28.7801,2707,0
+ARLU.US,D,20250818,000000,28.76,28.79,28.75,28.7817,3753,0
+ARLU.US,D,20250819,000000,28.61,28.61,28.607,28.607,484,0
+ARLU.US,D,20250820,000000,28.58,28.58,28.5709,28.5709,325,0
+ARLU.US,D,20250821,000000,28.4728,28.4728,28.4585,28.4585,216,0
+ARLU.US,D,20250822,000000,28.9,28.9,28.8319,28.8319,528,0
+ARLU.US,D,20250825,000000,28.77,28.77,28.7498,28.7498,1157,0
+ARLU.US,D,20250826,000000,28.711,28.8365,28.71,28.8365,1960,0
+ARLU.US,D,20250827,000000,28.8,28.9142,28.8,28.9142,597,0
+ARLU.US,D,20250828,000000,28.86,29.0035,28.83,29.0035,29540,0
+ARLU.US,D,20250829,000000,28.8,28.8041,28.78,28.8041,3486,0
+ARLU.US,D,20250902,000000,28.4999,28.6345,28.4999,28.6345,233,0
+ARLU.US,D,20250903,000000,28.69,28.7508,28.68,28.7508,2549,0
+ARLU.US,D,20250904,000000,28.7879,28.9733,28.7879,28.9733,404,0
+ARLU.US,D,20250908,000000,28.921,28.94,28.8901,28.9371,1799,0
+ARLU.US,D,20250909,000000,28.9855,29.0467,28.9855,29.0467,813,0
+ARLU.US,D,20250910,000000,29.1379,29.1379,29.1189,29.1189,255,0
+ARLU.US,D,20250912,000000,29.33,29.38,29.33,29.3576,2206,0
+ARLU.US,D,20250915,000000,29.43,29.4708,29.42,29.4708,2757,0
+ARLU.US,D,20250916,000000,29.43,29.4564,29.43,29.4564,1104,0
+ARLU.US,D,20250917,000000,29.41,29.42,29.4029,29.4032,1355,0
+ARLU.US,D,20250918,000000,29.54,29.5996,29.54,29.5463,4124,0
+ARLU.US,D,20250919,000000,29.6,29.6884,29.6,29.6884,1049,0
+ARLU.US,D,20250922,000000,29.65,29.8198,29.65,29.8198,239,0
+ARLU.US,D,20250923,000000,29.8,29.856,29.63,29.6675,2047,0
+ARLU.US,D,20250924,000000,29.65,29.69,29.53,29.5798,1337,0
+ARLU.US,D,20250925,000000,29.42,29.4343,29.36,29.4343,5161,0
+ARLU.US,D,20250926,000000,29.5999,29.5999,29.5879,29.5879,614,0
+ARLU.US,D,20250929,000000,29.615,29.6565,29.615,29.6565,431,0
+ARLU.US,D,20250930,000000,29.63,29.7806,29.63,29.7806,5235,0
+ARLU.US,D,20251001,000000,29.84,29.8799,29.84,29.8799,837,0
+ARLU.US,D,20251002,000000,29.85,29.9,29.85,29.8905,1550,0
+ARLU.US,D,20251003,000000,30.035,30.035,29.93,29.95,5039,0
+ARLU.US,D,20251006,000000,29.99,30.0212,29.99,30.0212,909,0
+ARLU.US,D,20251007,000000,29.91,29.91,29.8869,29.8869,631,0
+ARLU.US,D,20251008,000000,29.91,30.05,29.91,30.05,507,0
+ARLU.US,D,20251009,000000,29.96,29.96,29.9572,29.9572,142,0
+ARLU.US,D,20251010,000000,29.4709,29.4709,29.2616,29.2616,837,0
+ARLU.US,D,20251013,000000,29.55,29.6471,29.55,29.6471,119,0
+ARLU.US,D,20251014,000000,29.69,29.72,29.5999,29.5999,843,0
+ARLU.US,D,20251015,000000,29.75,29.75,29.6987,29.6987,482,0
+ARLU.US,D,20251016,000000,29.78,29.82,29.5674,29.5674,5890,0
+ARLU.US,D,20251021,000000,30,30,29.97,29.9785,1426,0
+ARLU.US,D,20251022,000000,29.87,29.87,29.8017,29.8017,796,0
+ARLU.US,D,20251023,000000,29.89,29.9561,29.89,29.9561,395,0
+ARLU.US,D,20251024,000000,30.23,30.23,30.1863,30.1863,546,0
+ARLU.US,D,20251027,000000,30.4486,30.58,30.425,30.57,11117,0
+ARLU.US,D,20251028,000000,30.5999,30.67,30.53,30.65,4950,0
+ARLU.US,D,20251029,000000,30.74,30.74,30.48,30.6042,6796,0
+ARLU.US,D,20251030,000000,30.48,30.52,30.3284,30.3284,567,0
+ARLU.US,D,20251031,000000,30.35,30.435,30.35,30.435,443,0
+ARLU.US,D,20251103,000000,30.34,30.47,30.34,30.4408,10552,0
+ARLU.US,D,20251104,000000,30.15,30.2575,30.0701,30.0701,2305,0
+ARLU.US,D,20251105,000000,30.16,30.2011,30.16,30.2011,444,0
+ARLU.US,D,20251106,000000,30.04,30.04,29.8649,29.8649,1797,0
+ARLU.US,D,20251107,000000,29.53,29.8763,29.51,29.8763,466,0
+ARLU.US,D,20251110,000000,30.25,30.3432,30.23,30.3432,3104,0
+ARLU.US,D,20251111,000000,30.27,30.39,30.27,30.3896,15191,0
+ARLU.US,D,20251112,000000,30.37,30.415,30.33,30.415,2233,0
+ARLU.US,D,20251113,000000,30.08,30.08,29.9,29.925,2031,0
+ARLU.US,D,20251114,000000,29.79,29.9119,29.79,29.9119,230,0
+ARLU.US,D,20251117,000000,29.84,29.84,29.645,29.645,4581,0
+ARLU.US,D,20251118,000000,29.59,29.6,29.4796,29.4796,2746,0
+ARLU.US,D,20251119,000000,29.75,29.75,29.49,29.557,12723,0
+ARLU.US,D,20251120,000000,29.77,29.77,29.155,29.155,1914,0
+ARLU.US,D,20251121,000000,29.21,29.3685,29.21,29.3685,4807,0
+ARLU.US,D,20251124,000000,29.73,29.79,29.73,29.7847,770,0
+ARLU.US,D,20251125,000000,29.75,30.0243,29.75,30.0243,5341,0
+ARLU.US,D,20251126,000000,30.1385,30.289,30.1,30.2248,8441,0
+ARLU.US,D,20251128,000000,30.3,30.35,30.3,30.3239,210,0
+ARLU.US,D,20251201,000000,30.235,30.27,30.1861,30.1861,3955,0
+ARLU.US,D,20251202,000000,30.34,30.38,30.2634,30.2634,2760,0
+ARLU.US,D,20251203,000000,30.2699,30.42,30.2699,30.42,11261,0
+ARLU.US,D,20251204,000000,30.4,30.4,30.3,30.3578,855,0
+ARLU.US,D,20251205,000000,30.44,30.49,30.4239,30.4239,1831,0
+ARLU.US,D,20251208,000000,30.3,30.35,30.29,30.3084,1250,0
+ARLU.US,D,20251209,000000,30.34,30.4,30.318,30.318,6781,0
+ARLU.US,D,20251210,000000,30.31,30.5302,30.31,30.5302,2053,0
+ARLU.US,D,20251211,000000,30.4,30.61,30.4,30.5656,1209,0
+ARLU.US,D,20251212,000000,30.48,30.48,30.2496,30.2496,4064,0
+ARLU.US,D,20251215,000000,30.23,30.27,30.16,30.218,1304,0
+ARLU.US,D,20251216,000000,30.2,30.25,30.083,30.1606,2825,0
+ARLU.US,D,20251217,000000,30.17,30.17,29.793,29.793,1516,0
+ARLU.US,D,20251218,000000,30.133,30.133,29.94,30.0178,1513,0
+ARLU.US,D,20251219,000000,30.13,30.27,30.13,30.2362,1516,0
+ARLU.US,D,20251222,000000,30.39,30.45,30.39,30.4293,2055,0
+ARLU.US,D,20251223,000000,30.43,30.59,30.41,30.5614,7148,0
+ARLU.US,D,20251224,000000,30.605,30.69,30.605,30.67,307,0
+ARLU.US,D,20251226,000000,30.65,30.68,30.605,30.6565,1717,0
+ARLU.US,D,20251229,000000,30.5001,30.5584,30.5001,30.5584,715,0
+ARLU.US,D,20251230,000000,30.55,30.55,30.5275,30.5275,807,0
+ARLU.US,D,20251231,000000,30.45,30.46,30.3123,30.3123,2260,0
+ARLU.US,D,20260102,000000,30.37,30.39,30.25,30.3105,2870,0
+ARLU.US,D,20260105,000000,30.553,30.58,30.51,30.5187,4342,0
+ARLU.US,D,20260106,000000,30.675,30.7293,30.675,30.7293,365,0
+ARLU.US,D,20260107,000000,30.74,30.8,30.6182,30.6182,7797,0
+ARLU.US,D,20260108,000000,30.56,30.65,30.56,30.62,6359,0
+ARLU.US,D,20260109,000000,30.69,30.84,30.69,30.8144,8330,0
+ARLU.US,D,20260112,000000,30.81,30.8617,30.81,30.8617,3274,0
+ARLU.US,D,20260113,000000,30.77,30.92,30.74,30.7767,6653,0
+ARLU.US,D,20260114,000000,30.58,30.73,30.5,30.6323,2782,0
+ARLU.US,D,20260115,000000,30.7978,30.87,30.7048,30.7048,2200,0
+ARLU.US,D,20260116,000000,30.7,30.79,30.66,30.7222,2721,0
+ARLU.US,D,20260120,000000,30.27,30.6399,30.0687,30.0687,1140,0
+ARLU.US,D,20260121,000000,30.32,30.402,30.1501,30.402,10200,0
+ARLU.US,D,20260122,000000,30.635,30.635,30.5551,30.5551,228,0
+ARLU.US,D,20260123,000000,30.6,30.61,30.54,30.5661,7703,0
+ARLU.US,D,20260127,000000,30.885,30.885,30.86,30.86,200,0
+ARLU.US,D,20260128,000000,30.95,30.95,30.8,30.8641,1320,0
+ARLU.US,D,20260129,000000,30.62,30.7943,30.62,30.7943,1994,0
+ARLU.US,D,20260130,000000,30.69,30.7,30.46,30.669,864,0
+ARLU.US,D,20260202,000000,30.85,30.8501,30.79,30.8397,1012,0
+ARLU.US,D,20260203,000000,30.418,30.5694,30.418,30.5694,184,0
+ARLU.US,D,20260204,000000,30.51,30.51,30.34,30.4199,4373,0
+ARLU.US,D,20260205,000000,30.04,30.07,29.98,30.053,4711,0
+ARLU.US,D,20260206,000000,30.605,30.6503,30.605,30.6503,302,0
+ARLU.US,D,20260209,000000,30.8,30.82,30.7799,30.7799,1270,0
+ARLU.US,D,20260210,000000,30.7789,30.7789,30.667,30.667,330,0
+ARLU.US,D,20260211,000000,30.65,30.72,30.6216,30.6921,2060,0
+ARLU.US,D,20260212,000000,30.73,30.73,30.194,30.194,1005,0
+ARLU.US,D,20260213,000000,30.1801,30.35,30.1801,30.189,2107,0
+ARLU.US,D,20260217,000000,30.18,30.25,29.99,30.2162,5998,0
+ARLU.US,D,20260218,000000,30.485,30.5,30.29,30.29,1655,0

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

@@ -0,0 +1,570 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASIA.US,D,20231003,000000,24.5524,24.5524,24.5524,24.5524,6,0
+ASIA.US,D,20231004,000000,24.5591,24.5591,24.5591,24.5591,24,0
+ASIA.US,D,20231005,000000,24.638,24.638,24.638,24.638,84,0
+ASIA.US,D,20231006,000000,25.0077,25.0077,25.0077,25.0077,11,0
+ASIA.US,D,20231009,000000,24.8646,24.8646,24.8646,24.8646,4,0
+ASIA.US,D,20231010,000000,25.1997,25.1997,25.1997,25.1997,24,0
+ASIA.US,D,20231011,000000,25.31,25.48,25.31,25.48,470543,0
+ASIA.US,D,20231012,000000,25.0962,25.0962,25.0962,25.0962,100,0
+ASIA.US,D,20231013,000000,25.05,25.05,24.9281,24.9281,259,0
+ASIA.US,D,20231016,000000,25.04,25.05,25,25.0403,151494,0
+ASIA.US,D,20231017,000000,24.96,24.96,24.915,24.9442,1670,0
+ASIA.US,D,20231018,000000,24.5455,24.5455,24.5455,24.5455,80,0
+ASIA.US,D,20231019,000000,24.4,24.4,24.3532,24.3532,1000,0
+ASIA.US,D,20231020,000000,24.16,24.16,24.0893,24.0893,1000,0
+ASIA.US,D,20231023,000000,24,24.14,23.85,24.0916,5338,0
+ASIA.US,D,20231024,000000,24.29,24.48,24.29,24.42,6832,0
+ASIA.US,D,20231025,000000,24.07,24.07,24.024,24.024,2102,0
+ASIA.US,D,20231026,000000,23.85,23.85,23.7989,23.7989,100,0
+ASIA.US,D,20231027,000000,24.02,24.02,23.85,23.8872,3277,0
+ASIA.US,D,20231030,000000,24.15,24.31,24.14,24.31,516225,0
+ASIA.US,D,20231031,000000,24.06,24.0682,24.02,24.0682,21664,0
+ASIA.US,D,20231101,000000,23.84,24.02,23.84,24.02,2548,0
+ASIA.US,D,20231102,000000,24.4299,24.43,24.395,24.397,4091,0
+ASIA.US,D,20231103,000000,24.9161,24.9161,24.9161,24.9161,53,0
+ASIA.US,D,20231106,000000,25.1183,25.1183,25.1183,25.1183,3,0
+ASIA.US,D,20231107,000000,25.09,25.09,25.0331,25.0331,175,0
+ASIA.US,D,20231108,000000,24.955,25.01,24.93,24.94,11942,0
+ASIA.US,D,20231109,000000,24.83,24.83,24.66,24.7,733930,0
+ASIA.US,D,20231110,000000,24.65,24.87,24.65,24.8462,901,0
+ASIA.US,D,20231113,000000,24.91,24.96,24.895,24.895,23383,0
+ASIA.US,D,20231114,000000,25.35,25.43,25.35,25.4079,9877,0
+ASIA.US,D,20231115,000000,25.565,25.685,25.56,25.589,5086,0
+ASIA.US,D,20231116,000000,25.28,25.28,25.1787,25.1787,6571,0
+ASIA.US,D,20231117,000000,25.249,25.249,25.18,25.2226,18869,0
+ASIA.US,D,20231120,000000,25.4899,25.59,25.455,25.5408,5218,0
+ASIA.US,D,20231121,000000,25.52,25.52,25.351,25.351,2788,0
+ASIA.US,D,20231122,000000,25.2507,25.33,25.2503,25.3021,2019,0
+ASIA.US,D,20231124,000000,25.31,25.33,25.26,25.2961,1337,0
+ASIA.US,D,20231127,000000,25.1896,25.21,25.12,25.1507,4109,0
+ASIA.US,D,20231128,000000,25.16,25.26,25.14,25.2252,9012,0
+ASIA.US,D,20231129,000000,25.11,25.12,24.9903,24.9903,1896,0
+ASIA.US,D,20231130,000000,24.997,25.0088,24.95,25.0088,3271,0
+ASIA.US,D,20231201,000000,25.5,25.5,24.774,25.0557,14474,0
+ASIA.US,D,20231204,000000,24.689,24.71,24.63,24.6957,4805,0
+ASIA.US,D,20231205,000000,24.47,24.49,24.455,24.455,3550,0
+ASIA.US,D,20231206,000000,24.46,24.46,24.3916,24.3916,5363,0
+ASIA.US,D,20231207,000000,24.5153,24.54,24.5015,24.515,4348,0
+ASIA.US,D,20231208,000000,24.45,24.48,24.4391,24.4391,2129,0
+ASIA.US,D,20231211,000000,24.5,24.59,24.5,24.5779,1859,0
+ASIA.US,D,20231212,000000,24.495,24.62,24.495,24.6052,24418,0
+ASIA.US,D,20231213,000000,24.37,24.7065,24.37,24.6972,875950,0
+ASIA.US,D,20231214,000000,24.9499,24.99,24.9194,24.9314,5611,0
+ASIA.US,D,20231215,000000,24.91,24.98,24.875,24.88,8366,0
+ASIA.US,D,20231218,000000,24.68,24.78,24.68,24.7549,17795,0
+ASIA.US,D,20231219,000000,24.99,24.99,24.9401,24.9643,139667,0
+ASIA.US,D,20231220,000000,24.73,24.75,24.5299,24.5299,42138,0
+ASIA.US,D,20231221,000000,24.87,24.9716,24.87,24.9716,31812,0
+ASIA.US,D,20231222,000000,24.85,24.86,24.77,24.8063,10675,0
+ASIA.US,D,20231226,000000,25.0181,25.03,24.948,24.985,7594,0
+ASIA.US,D,20231227,000000,25.09,25.13,25.065,25.0881,15453,0
+ASIA.US,D,20231228,000000,25.52,25.53,25.45,25.48,7019,0
+ASIA.US,D,20231229,000000,25.44,25.47,25.4,25.44,4992,0
+ASIA.US,D,20240102,000000,24.9399,24.9399,24.82,24.8935,3082,0
+ASIA.US,D,20240103,000000,24.77,24.79,24.735,24.7748,2387,0
+ASIA.US,D,20240104,000000,24.64,24.7199,24.63,24.65,7623,0
+ASIA.US,D,20240105,000000,24.67,24.7,24.58,24.5885,39684,0
+ASIA.US,D,20240108,000000,24.54,24.61,24.51,24.595,3900,0
+ASIA.US,D,20240109,000000,24.2788,24.2788,24.19,24.25,5230,0
+ASIA.US,D,20240110,000000,24.24,24.25,24.1998,24.1998,11302,0
+ASIA.US,D,20240111,000000,24.22,24.37,24.17,24.3211,12038,0
+ASIA.US,D,20240112,000000,24.58,24.58,24.3,24.4043,7375,0
+ASIA.US,D,20240116,000000,24,24.01,23.8095,23.88,8754,0
+ASIA.US,D,20240117,000000,23.315,23.4899,23.29,23.46,21847,0
+ASIA.US,D,20240118,000000,23.7099,23.88,23.7099,23.7555,6181,0
+ASIA.US,D,20240119,000000,23.82,24.08,23.82,24.0668,9575,0
+ASIA.US,D,20240122,000000,23.9183,23.92,23.885,23.9073,5975,0
+ASIA.US,D,20240123,000000,23.99,24.0794,23.99,24.0662,4333,0
+ASIA.US,D,20240124,000000,24.34,24.36,24.34,24.3589,2399,0
+ASIA.US,D,20240125,000000,24.32,24.35,24.315,24.315,8236,0
+ASIA.US,D,20240126,000000,24.29,24.33,24.285,24.33,1438,0
+ASIA.US,D,20240129,000000,24.25,24.35,24.22,24.3118,9307,0
+ASIA.US,D,20240130,000000,24.13,24.13,24,24.04,73101,0
+ASIA.US,D,20240131,000000,24,24.08,23.83,23.86,127632,0
+ASIA.US,D,20240201,000000,23.95,24.05,23.9401,24.04,9462,0
+ASIA.US,D,20240202,000000,23.955,24.0499,23.95,24.0183,2655,0
+ASIA.US,D,20240205,000000,24.13,24.27,24.12,24.2309,31392,0
+ASIA.US,D,20240206,000000,24.66,24.7015,24.64,24.7015,3613,0
+ASIA.US,D,20240207,000000,24.71,24.79,24.71,24.785,11486,0
+ASIA.US,D,20240208,000000,24.73,24.81,24.73,24.775,2243,0
+ASIA.US,D,20240209,000000,24.67,24.865,24.67,24.865,2635,0
+ASIA.US,D,20240212,000000,24.86,24.95,24.8557,24.8557,5525,0
+ASIA.US,D,20240213,000000,24.54,24.54,24.41,24.4426,5841,0
+ASIA.US,D,20240214,000000,24.74,24.85,24.74,24.83,3360,0
+ASIA.US,D,20240215,000000,24.91,24.91,24.84,24.91,4989,0
+ASIA.US,D,20240216,000000,25,25,24.9302,24.9422,1584,0
+ASIA.US,D,20240220,000000,24.8499,24.855,24.815,24.855,4567,0
+ASIA.US,D,20240221,000000,24.81,24.8233,24.78,24.8233,1219,0
+ASIA.US,D,20240222,000000,25.14,25.18,25.07,25.155,1838,0
+ASIA.US,D,20240223,000000,25.19,25.19,25.16,25.1849,1744,0
+ASIA.US,D,20240226,000000,25.02,25.09,25.01,25.0495,5075,0
+ASIA.US,D,20240227,000000,24.97,24.97,24.9463,24.9591,1174,0
+ASIA.US,D,20240228,000000,24.63,24.6399,24.625,24.625,6762,0
+ASIA.US,D,20240229,000000,24.77,24.8198,24.77,24.8198,11128,0
+ASIA.US,D,20240301,000000,25.11,25.22,25.1,25.2044,4786,0
+ASIA.US,D,20240304,000000,25.25,25.25,25.15,25.195,4506,0
+ASIA.US,D,20240305,000000,25.01,25.01,24.84,24.8852,13421,0
+ASIA.US,D,20240306,000000,25.27,25.32,25.22,25.2735,8210,0
+ASIA.US,D,20240307,000000,25.3,25.49,25.3,25.4713,7300,0
+ASIA.US,D,20240308,000000,25.54,25.54,25.3355,25.3355,2349,0
+ASIA.US,D,20240311,000000,25.27,25.3,25.24,25.24,7206,0
+ASIA.US,D,20240312,000000,25.41,25.53,25.41,25.499,8271,0
+ASIA.US,D,20240313,000000,25.37,25.37,25.24,25.2482,16971,0
+ASIA.US,D,20240314,000000,25.18,25.18,25.08,25.1228,3848,0
+ASIA.US,D,20240315,000000,24.89,24.92,24.8649,24.8649,4330,0
+ASIA.US,D,20240318,000000,25.06,25.06,24.96,24.969,8776,0
+ASIA.US,D,20240319,000000,24.8,24.8,24.69,24.7658,12969,0
+ASIA.US,D,20240320,000000,24.86,25.0651,24.85,25.0651,5782,0
+ASIA.US,D,20240321,000000,25.24,25.25,25.09,25.1198,17829,0
+ASIA.US,D,20240322,000000,24.9,24.99,24.81,24.9327,9149,0
+ASIA.US,D,20240325,000000,25.0499,25.05,24.97,24.9952,776,0
+ASIA.US,D,20240326,000000,25.06,25.06,24.98,24.98,1948,0
+ASIA.US,D,20240327,000000,24.83,24.905,24.83,24.905,11133,0
+ASIA.US,D,20240328,000000,25.042,25.042,25.02,25.02,4927,0
+ASIA.US,D,20240401,000000,25.36,25.36,25.24,25.26,10823,0
+ASIA.US,D,20240402,000000,25.28,25.32,25.2604,25.32,4556,0
+ASIA.US,D,20240403,000000,25.1,25.36,25.1,25.32,9453,0
+ASIA.US,D,20240404,000000,25.6,25.6,25.2622,25.2622,3109,0
+ASIA.US,D,20240405,000000,25.2843,25.37,25.2843,25.3239,7340,0
+ASIA.US,D,20240408,000000,25.385,25.385,25.385,25.385,96,0
+ASIA.US,D,20240409,000000,25.44,25.44,25.32,25.4214,9896,0
+ASIA.US,D,20240410,000000,25.18,25.18,25.09,25.1312,8781,0
+ASIA.US,D,20240411,000000,25.29,25.44,25.2899,25.4389,6843,0
+ASIA.US,D,20240412,000000,25.04,25.04,24.79,24.825,1690,0
+ASIA.US,D,20240415,000000,24.86,24.87,24.625,24.6344,5420,0
+ASIA.US,D,20240416,000000,24.33,24.43,24.32,24.3865,10463,0
+ASIA.US,D,20240417,000000,24.32,24.38,24.28,24.2898,28426,0
+ASIA.US,D,20240418,000000,24.34,24.36,24.334,24.345,3156,0
+ASIA.US,D,20240419,000000,24.25,24.25,24.14,24.14,21476,0
+ASIA.US,D,20240422,000000,24.29,24.5087,24.29,24.4833,6382,0
+ASIA.US,D,20240423,000000,24.72,24.82,24.71,24.8063,3587,0
+ASIA.US,D,20240424,000000,24.91,24.915,24.87,24.915,13675,0
+ASIA.US,D,20240425,000000,24.69,25.0419,24.69,25.035,1832,0
+ASIA.US,D,20240426,000000,25.41,25.41,25.37,25.4017,863,0
+ASIA.US,D,20240429,000000,25.485,25.5699,25.48,25.5513,2474,0
+ASIA.US,D,20240430,000000,25.385,25.385,25.13,25.2352,23711,0
+ASIA.US,D,20240501,000000,25.25,25.4901,25.19,25.2459,15554,0
+ASIA.US,D,20240502,000000,25.66,25.9739,25.66,25.9306,7439,0
+ASIA.US,D,20240503,000000,26.0599,26.2,26.05,26.1904,4384,0
+ASIA.US,D,20240506,000000,26.12,26.1787,26.12,26.1363,2532,0
+ASIA.US,D,20240507,000000,25.88,25.9499,25.87,25.9052,4706,0
+ASIA.US,D,20240508,000000,25.69,25.83,25.69,25.8132,20832,0
+ASIA.US,D,20240509,000000,25.85,25.9501,25.85,25.95,7302,0
+ASIA.US,D,20240510,000000,26.1698,26.19,26.11,26.13,10973,0
+ASIA.US,D,20240513,000000,26.33,26.3301,26.21,26.281,2336,0
+ASIA.US,D,20240514,000000,26.36,26.39,26.311,26.38,18485,0
+ASIA.US,D,20240515,000000,26.64,26.8139,26.64,26.77,28412,0
+ASIA.US,D,20240516,000000,26.92,27.19,26.92,27.009,7488,0
+ASIA.US,D,20240517,000000,27.15,27.1598,27.15,27.1598,572,0
+ASIA.US,D,20240520,000000,27.04,27.04,26.95,27.0129,2756,0
+ASIA.US,D,20240521,000000,26.79,26.8199,26.69,26.7247,19184,0
+ASIA.US,D,20240522,000000,26.755,26.755,26.63,26.6879,3113,0
+ASIA.US,D,20240523,000000,26.72,26.72,26.4506,26.5108,2792,0
+ASIA.US,D,20240524,000000,26.55,26.62,26.52,26.5653,1303,0
+ASIA.US,D,20240528,000000,26.65,26.71,26.6108,26.6108,7913,0
+ASIA.US,D,20240529,000000,26.3,26.3,26.23,26.23,4585,0
+ASIA.US,D,20240530,000000,26.1,26.18,26.06,26.1056,6085,0
+ASIA.US,D,20240531,000000,25.7699,25.853,25.7699,25.853,374,0
+ASIA.US,D,20240603,000000,26.32,26.32,26.18,26.2999,10552,0
+ASIA.US,D,20240604,000000,25.8196,25.83,25.6547,25.8157,11292,0
+ASIA.US,D,20240605,000000,26.27,26.39,26.24,26.3541,8841,0
+ASIA.US,D,20240606,000000,26.34,26.4591,26.32,26.4399,4678,0
+ASIA.US,D,20240607,000000,26.2799,26.2799,26.12,26.1744,6569,0
+ASIA.US,D,20240610,000000,26.29,26.4109,26.29,26.3574,7602,0
+ASIA.US,D,20240611,000000,26.25,26.3,26.22,26.3,1406,0
+ASIA.US,D,20240612,000000,26.73,26.8,26.53,26.6018,17145,0
+ASIA.US,D,20240613,000000,26.78,26.78,26.56,26.6405,2676,0
+ASIA.US,D,20240614,000000,26.64,26.75,26.47,26.7217,8822,0
+ASIA.US,D,20240617,000000,26.83,26.99,26.75,26.89,7349,0
+ASIA.US,D,20240618,000000,27.1,27.16,27.06,27.0784,15406,0
+ASIA.US,D,20240620,000000,27.1,27.1,26.93,27.0168,7896,0
+ASIA.US,D,20240621,000000,26.89,26.89,26.8322,26.8322,6876,0
+ASIA.US,D,20240624,000000,27,27,26.8306,26.8369,4410,0
+ASIA.US,D,20240625,000000,26.73,26.808,26.73,26.808,1667,0
+ASIA.US,D,20240626,000000,26.81,26.84,26.81,26.8344,3441,0
+ASIA.US,D,20240627,000000,27.01,27.01,26.87,26.9299,12396,0
+ASIA.US,D,20240628,000000,26.97,26.97,26.8419,26.8419,16259,0
+ASIA.US,D,20240701,000000,26.79,27.02,26.79,26.8231,4440,0
+ASIA.US,D,20240702,000000,26.879,27.03,26.83,27.0193,2239,0
+ASIA.US,D,20240703,000000,27.13,27.3899,27.13,27.3348,14398,0
+ASIA.US,D,20240705,000000,27.33,27.495,27.33,27.495,161,0
+ASIA.US,D,20240708,000000,27.51,27.51,27.4,27.4625,3297,0
+ASIA.US,D,20240709,000000,27.5455,27.5455,27.5455,27.5455,117,0
+ASIA.US,D,20240710,000000,27.63,27.66,27.55,27.66,2556,0
+ASIA.US,D,20240711,000000,27.85,27.85,27.65,27.6999,2666,0
+ASIA.US,D,20240712,000000,27.68,27.91,27.52,27.8034,3880,0
+ASIA.US,D,20240715,000000,27.65,27.65,27.42,27.4296,3929,0
+ASIA.US,D,20240716,000000,27.44,27.63,27.44,27.5294,10329,0
+ASIA.US,D,20240717,000000,27.07,27.12,26.87,26.8938,5105,0
+ASIA.US,D,20240718,000000,26.94,26.94,26.6199,26.697,5559,0
+ASIA.US,D,20240719,000000,26.55,26.55,26.35,26.3703,1145,0
+ASIA.US,D,20240722,000000,26.53,26.585,26.48,26.5749,12070,0
+ASIA.US,D,20240723,000000,26.375,26.44,26.345,26.3494,7061,0
+ASIA.US,D,20240724,000000,26.11,26.11,25.82,25.8485,10923,0
+ASIA.US,D,20240725,000000,25.54,25.96,25.54,25.6689,7121,0
+ASIA.US,D,20240726,000000,25.83,26,25.83,25.9271,5994,0
+ASIA.US,D,20240729,000000,25.77,25.879,25.77,25.8326,11669,0
+ASIA.US,D,20240730,000000,25.64,25.65,25.5517,25.6358,4503,0
+ASIA.US,D,20240731,000000,26.21,26.24,26.1927,26.2399,2164,0
+ASIA.US,D,20240801,000000,26.11,26.195,25.7487,25.7527,16247,0
+ASIA.US,D,20240802,000000,25.21,25.309,25.2084,25.2866,1818,0
+ASIA.US,D,20240805,000000,24.09,24.72,24.09,24.5878,5388,0
+ASIA.US,D,20240806,000000,24.44,24.8499,24.44,24.6978,3551,0
+ASIA.US,D,20240807,000000,25.23,25.23,24.8286,24.8286,2757,0
+ASIA.US,D,20240808,000000,25.25,25.55,25.25,25.55,2483,0
+ASIA.US,D,20240809,000000,25.52,25.666,25.52,25.6327,1716,0
+ASIA.US,D,20240812,000000,25.64,25.785,25.64,25.7128,2235,0
+ASIA.US,D,20240813,000000,26.0199,26.0306,26.009,26.0306,1816,0
+ASIA.US,D,20240814,000000,25.8,25.81,25.72,25.7996,2388,0
+ASIA.US,D,20240815,000000,26.125,26.16,26.1099,26.1318,9565,0
+ASIA.US,D,20240816,000000,26.28,26.48,26.22,26.3446,14638,0
+ASIA.US,D,20240819,000000,26.42,26.63,26.42,26.569,7221,0
+ASIA.US,D,20240820,000000,26.31,26.3511,26.29,26.335,3705,0
+ASIA.US,D,20240821,000000,26.44,26.46,26.39,26.42,10535,0
+ASIA.US,D,20240822,000000,26.21,26.21,26.1089,26.1152,2205,0
+ASIA.US,D,20240823,000000,26.48,26.64,26.48,26.6257,3050,0
+ASIA.US,D,20240826,000000,26.23,26.29,26.2034,26.2034,6366,0
+ASIA.US,D,20240827,000000,26.23,26.3,26.23,26.2979,1096,0
+ASIA.US,D,20240828,000000,26.1401,26.18,26.031,26.1378,17837,0
+ASIA.US,D,20240829,000000,26.26,26.26,26.1017,26.1017,1398,0
+ASIA.US,D,20240830,000000,26.205,26.2613,26.15,26.2613,3667,0
+ASIA.US,D,20240903,000000,25.76,25.79,25.64,25.6594,5179,0
+ASIA.US,D,20240904,000000,25.73,25.73,25.7,25.7074,5444,0
+ASIA.US,D,20240905,000000,25.69,25.78,25.6853,25.6853,904,0
+ASIA.US,D,20240906,000000,25.62,25.62,25.2228,25.2228,1425,0
+ASIA.US,D,20240909,000000,25.42,25.5054,25.42,25.5054,565,0
+ASIA.US,D,20240910,000000,25.345,25.4971,25.345,25.4971,1114,0
+ASIA.US,D,20240911,000000,25.58,25.8264,25.58,25.8264,3355,0
+ASIA.US,D,20240912,000000,26.02,26.09,26.02,26.0322,7571,0
+ASIA.US,D,20240913,000000,26.1252,26.1252,26.1252,26.1252,115,0
+ASIA.US,D,20240916,000000,26.11,26.1799,26.11,26.1696,2049,0
+ASIA.US,D,20240917,000000,26.21,26.2207,26.21,26.2207,720,0
+ASIA.US,D,20240918,000000,26.37,26.38,26.1407,26.1407,1247,0
+ASIA.US,D,20240919,000000,26.7819,26.7819,26.7819,26.7819,193,0
+ASIA.US,D,20240920,000000,26.865,26.9,26.8,26.8008,2460,0
+ASIA.US,D,20240923,000000,27.13,27.14,27.07,27.0805,8910,0
+ASIA.US,D,20240924,000000,27.66,27.9203,27.6299,27.9203,5502,0
+ASIA.US,D,20240925,000000,27.72,27.72,27.5601,27.6002,4269,0
+ASIA.US,D,20240926,000000,28.69,28.74,28.4717,28.658,12846,0
+ASIA.US,D,20240927,000000,28.84,28.84,28.6481,28.664,5218,0
+ASIA.US,D,20240930,000000,28.49,28.67,28.1671,28.2108,6546,0
+ASIA.US,D,20241001,000000,28.4054,28.685,28.33,28.6839,2496,0
+ASIA.US,D,20241002,000000,29.47,29.6673,29.25,29.6673,26035,0
+ASIA.US,D,20241003,000000,29.41,29.4217,29.3905,29.4217,585,0
+ASIA.US,D,20241004,000000,29.65,29.7868,29.5825,29.7868,2759,0
+ASIA.US,D,20241007,000000,29.94,30.21,29.94,30.181,3376,0
+ASIA.US,D,20241008,000000,28.84,28.91,28.67,28.885,4216,0
+ASIA.US,D,20241009,000000,28.66,28.7417,28.63,28.705,5937,0
+ASIA.US,D,20241010,000000,28.7885,28.8199,28.7101,28.77,3088,0
+ASIA.US,D,20241011,000000,28.45,28.9788,28.45,28.9788,3473,0
+ASIA.US,D,20241014,000000,28.72,29.02,28.72,28.7994,3807,0
+ASIA.US,D,20241015,000000,28.16,28.16,28.0553,28.0553,12919,0
+ASIA.US,D,20241016,000000,28.315,28.39,28.22,28.2504,8661,0
+ASIA.US,D,20241017,000000,28.3101,28.3101,28.21,28.2453,4928,0
+ASIA.US,D,20241018,000000,28.66,28.6999,28.5801,28.5963,3260,0
+ASIA.US,D,20241021,000000,28.42,28.42,28.3,28.3867,15422,0
+ASIA.US,D,20241022,000000,28.48,28.48,28.4,28.4341,4493,0
+ASIA.US,D,20241023,000000,28.3897,28.53,28.27,28.3339,14626,0
+ASIA.US,D,20241024,000000,28.17,28.1899,28.1407,28.1771,5177,0
+ASIA.US,D,20241025,000000,28.3401,28.4,28.2726,28.2726,1463,0
+ASIA.US,D,20241028,000000,28.3199,28.3199,28.24,28.2474,5393,0
+ASIA.US,D,20241029,000000,28.21,28.2102,28.1852,28.1852,33592,0
+ASIA.US,D,20241030,000000,27.83,28.01,27.83,27.9101,4159,0
+ASIA.US,D,20241031,000000,27.625,27.65,27.58,27.62,12493,0
+ASIA.US,D,20241101,000000,27.91,27.93,27.8,27.8,7387,0
+ASIA.US,D,20241104,000000,27.97,28.08,27.8515,27.8825,3201,0
+ASIA.US,D,20241105,000000,28.32,28.3397,28.28,28.3013,10248,0
+ASIA.US,D,20241106,000000,27.68,28.08,27.68,27.9362,6011,0
+ASIA.US,D,20241107,000000,28.69,28.8894,28.69,28.8176,4929,0
+ASIA.US,D,20241108,000000,27.899,27.979,27.885,27.979,1765,0
+ASIA.US,D,20241111,000000,27.8,27.92,27.72,27.7534,14090,0
+ASIA.US,D,20241112,000000,27.36,27.36,27.25,27.3167,6306,0
+ASIA.US,D,20241113,000000,27.225,27.44,27.1501,27.1689,5977,0
+ASIA.US,D,20241114,000000,27.035,27.035,26.9504,26.9641,2208,0
+ASIA.US,D,20241115,000000,26.85,26.85,26.78,26.8478,1755,0
+ASIA.US,D,20241118,000000,26.8,27.0484,26.76,27.0484,7387,0
+ASIA.US,D,20241119,000000,27.06,27.19,27.06,27.19,465,0
+ASIA.US,D,20241120,000000,27.15,27.2546,27.13,27.2546,1465,0
+ASIA.US,D,20241121,000000,27.1,27.28,27.1,27.2301,5531,0
+ASIA.US,D,20241122,000000,27.02,27.0802,27.02,27.0802,660,0
+ASIA.US,D,20241125,000000,27.09,27.16,27.03,27.1253,3525,0
+ASIA.US,D,20241126,000000,26.9441,27.03,26.8821,26.9589,20579,0
+ASIA.US,D,20241127,000000,27.01,27.0141,27.005,27.0141,1279,0
+ASIA.US,D,20241129,000000,26.92,27.02,26.92,26.98,1002,0
+ASIA.US,D,20241202,000000,27.1,27.34,27.07,27.08,25717,0
+ASIA.US,D,20241203,000000,26.99,27.1889,26.99,27.186,6853,0
+ASIA.US,D,20241204,000000,27.2,27.3353,27.2,27.315,9025,0
+ASIA.US,D,20241205,000000,27.44,27.44,27.4,27.421,726,0
+ASIA.US,D,20241206,000000,27.42,27.54,27.34,27.3402,322128,0
+ASIA.US,D,20241209,000000,28.08,28.08,27.805,27.83,11954,0
+ASIA.US,D,20241210,000000,27.4605,27.4605,27.2701,27.2701,2215,0
+ASIA.US,D,20241211,000000,27.29,27.3994,27.29,27.375,5707,0
+ASIA.US,D,20241212,000000,27.24,27.25,27.1776,27.1776,2050,0
+ASIA.US,D,20241213,000000,27.1853,27.27,27.1853,27.2498,2331,0
+ASIA.US,D,20241216,000000,27.178,27.22,27.0901,27.1174,2173,0
+ASIA.US,D,20241217,000000,27,27.1847,27,27.1847,1418,0
+ASIA.US,D,20241218,000000,26.99,27.04,26.35,26.3662,8629,0
+ASIA.US,D,20241219,000000,26.67,26.67,26.5355,26.5355,1585,0
+ASIA.US,D,20241220,000000,26.44,26.66,26.12,26.36,1096639,0
+ASIA.US,D,20241223,000000,26.5399,26.6965,26.46,26.6965,17307,0
+ASIA.US,D,20241224,000000,26.6839,26.69,26.6513,26.6729,5271,0
+ASIA.US,D,20241226,000000,26.65,26.6699,26.6427,26.6427,836,0
+ASIA.US,D,20241227,000000,26.42,26.4456,26.31,26.405,10284,0
+ASIA.US,D,20241230,000000,26.12,26.2977,26.031,26.29,170083,0
+ASIA.US,D,20241231,000000,26.24,26.2599,26.16,26.16,1114,0
+ASIA.US,D,20250102,000000,26.26,26.26,26.01,26.0585,20614,0
+ASIA.US,D,20250103,000000,26.23,26.3337,26.17,26.3041,16554,0
+ASIA.US,D,20250106,000000,26.64,26.86,26.47,26.56,4329,0
+ASIA.US,D,20250107,000000,26.48,26.48,26.1196,26.157,10678,0
+ASIA.US,D,20250108,000000,25.97,26.05,25.97,26.0145,2308,0
+ASIA.US,D,20250110,000000,25.39,25.5,25.39,25.4473,19109,0
+ASIA.US,D,20250113,000000,25.16,25.2188,25.14,25.1933,1377,0
+ASIA.US,D,20250114,000000,25.41,25.44,25.36,25.4105,4464,0
+ASIA.US,D,20250115,000000,25.67,25.81,25.67,25.7773,4485,0
+ASIA.US,D,20250116,000000,25.89,25.89,25.8054,25.8054,5936,0
+ASIA.US,D,20250117,000000,26,26.11,26,26.0139,9833,0
+ASIA.US,D,20250121,000000,26.21,26.245,26.05,26.2225,8643,0
+ASIA.US,D,20250122,000000,26.22,26.31,26.22,26.2947,4975,0
+ASIA.US,D,20250123,000000,26.23,26.3484,26.21,26.3484,6880,0
+ASIA.US,D,20250124,000000,26.46,26.5567,26.42,26.4771,18335,0
+ASIA.US,D,20250127,000000,25.91,25.91,25.63,25.64,9500,0
+ASIA.US,D,20250128,000000,25.69,26.0592,25.68,26.0592,19241,0
+ASIA.US,D,20250129,000000,26.22,26.24,26.09,26.1027,8011,0
+ASIA.US,D,20250130,000000,26.41,26.59,26.34,26.5384,3280,0
+ASIA.US,D,20250131,000000,26.45,26.52,26.13,26.1925,30087,0
+ASIA.US,D,20250203,000000,25.72,25.9801,25.58,25.81,132789,0
+ASIA.US,D,20250204,000000,26.28,26.49,26.27,26.45,371917,0
+ASIA.US,D,20250205,000000,26.31,26.37,26.31,26.3513,1334,0
+ASIA.US,D,20250206,000000,26.39,26.39,26.32,26.3683,5776,0
+ASIA.US,D,20250207,000000,26.83,26.85,26.445,26.5029,3995,0
+ASIA.US,D,20250210,000000,26.66,26.7851,26.66,26.7851,1284,0
+ASIA.US,D,20250211,000000,26.694,26.728,26.67,26.7233,3319,0
+ASIA.US,D,20250212,000000,26.73,26.92,26.63,26.8499,2625,0
+ASIA.US,D,20250213,000000,26.73,26.8819,26.73,26.8819,1766,0
+ASIA.US,D,20250214,000000,27.035,27.1297,27.035,27.1297,452,0
+ASIA.US,D,20250218,000000,27.25,27.25,27.13,27.1792,2460,0
+ASIA.US,D,20250219,000000,27.14,27.14,27.03,27.053,2685,0
+ASIA.US,D,20250220,000000,27.34,27.34,27.17,27.2894,2027,0
+ASIA.US,D,20250221,000000,27.53,27.53,27.27,27.3075,1355,0
+ASIA.US,D,20250224,000000,27.04,27.04,27.04,27.04,941,0
+ASIA.US,D,20250225,000000,26.65,26.78,26.65,26.6678,864,0
+ASIA.US,D,20250227,000000,26.97,26.99,26.6939,26.6939,1367,0
+ASIA.US,D,20250228,000000,26.202,26.232,26.202,26.232,277,0
+ASIA.US,D,20250303,000000,26.2992,26.32,25.8582,25.8582,1201,0
+ASIA.US,D,20250304,000000,26.02,26.2531,26.02,26.2531,744,0
+ASIA.US,D,20250305,000000,26.78,27.0908,26.78,27.0908,2402,0
+ASIA.US,D,20250306,000000,27.06,27.06,26.8883,26.8883,1431,0
+ASIA.US,D,20250307,000000,27.035,27.035,26.924,26.924,346,0
+ASIA.US,D,20250310,000000,26.03,26.35,25.95,26.0698,2866,0
+ASIA.US,D,20250311,000000,26.46,26.46,26.25,26.3205,3341,0
+ASIA.US,D,20250312,000000,26.47,26.47,26.4478,26.4478,933,0
+ASIA.US,D,20250314,000000,26.85,26.9731,26.85,26.9731,507,0
+ASIA.US,D,20250318,000000,27.39,27.45,27.2399,27.289,1946,0
+ASIA.US,D,20250319,000000,27.28,27.39,27.28,27.2991,2605,0
+ASIA.US,D,20250320,000000,26.93,26.93,26.83,26.8841,5848,0
+ASIA.US,D,20250321,000000,26.67,26.82,26.66,26.7305,8423,0
+ASIA.US,D,20250324,000000,26.888,26.92,26.8637,26.8637,1907,0
+ASIA.US,D,20250326,000000,26.45,26.67,26.45,26.47,1665,0
+ASIA.US,D,20250327,000000,26.63,26.6562,26.63,26.6562,484,0
+ASIA.US,D,20250328,000000,26.428,26.428,26.12,26.1806,5194,0
+ASIA.US,D,20250331,000000,25.75,26.0384,25.75,26.0384,1969,0
+ASIA.US,D,20250401,000000,25.97,26.0838,25.97,26.0838,883,0
+ASIA.US,D,20250402,000000,26.1311,26.2211,26.1311,26.2211,371,0
+ASIA.US,D,20250403,000000,25.76,26,25.51,25.5388,6981,0
+ASIA.US,D,20250404,000000,24.72,25.5,23.99,24.18,5094,0
+ASIA.US,D,20250407,000000,23.4,24.15,23,23.31,3372,0
+ASIA.US,D,20250408,000000,23.78,24.06,22.7,22.8243,644577,0
+ASIA.US,D,20250409,000000,23,26.05,22.9621,24.3825,20500,0
+ASIA.US,D,20250410,000000,24.26,25.71,23.85,23.9852,2982,0
+ASIA.US,D,20250411,000000,24.375,24.81,24.375,24.81,4061,0
+ASIA.US,D,20250414,000000,25.03,25.09,24.93,25.0246,2805,0
+ASIA.US,D,20250415,000000,25.155,25.155,25.0727,25.0727,8402,0
+ASIA.US,D,20250416,000000,24.81,24.93,24.7266,24.7266,2932,0
+ASIA.US,D,20250417,000000,25.09,25.09,24.9064,24.9064,4534,0
+ASIA.US,D,20250421,000000,24.7802,24.8482,24.73,24.8482,2018,0
+ASIA.US,D,20250422,000000,25.32,25.32,25.17,25.2132,9622,0
+ASIA.US,D,20250423,000000,25.59,25.76,25.485,25.4861,5596,0
+ASIA.US,D,20250424,000000,25.6615,25.8,25.64,25.7642,2903,0
+ASIA.US,D,20250425,000000,25.64,25.7767,25.64,25.7767,2347,0
+ASIA.US,D,20250428,000000,25.72,25.81,25.72,25.7412,753,0
+ASIA.US,D,20250429,000000,25.76,25.82,25.76,25.8,2595,0
+ASIA.US,D,20250430,000000,25.8,25.9694,25.75,25.9694,5969,0
+ASIA.US,D,20250501,000000,26.1294,26.1294,26.052,26.052,3652,0
+ASIA.US,D,20250502,000000,26.89,26.89,26.85,26.8738,792,0
+ASIA.US,D,20250505,000000,27.11,27.13,27.0793,27.0793,371,0
+ASIA.US,D,20250506,000000,26.93,27.0067,26.93,27.0067,388,0
+ASIA.US,D,20250507,000000,26.785,26.87,26.65,26.7902,1561,0
+ASIA.US,D,20250508,000000,26.75,26.88,26.74,26.74,2467,0
+ASIA.US,D,20250509,000000,26.99,27,26.8,26.8033,52744,0
+ASIA.US,D,20250512,000000,27.51,27.55,27.47,27.5394,3144,0
+ASIA.US,D,20250513,000000,27.51,27.7151,27.5,27.7151,3873,0
+ASIA.US,D,20250514,000000,28.04,28.04,27.9925,27.9925,357,0
+ASIA.US,D,20250515,000000,27.87,27.8792,27.87,27.8792,244,0
+ASIA.US,D,20250516,000000,27.83,27.8563,27.83,27.8563,128,0
+ASIA.US,D,20250519,000000,27.7,27.8755,27.7,27.8755,4294,0
+ASIA.US,D,20250520,000000,27.78,27.8323,27.7799,27.8323,1453,0
+ASIA.US,D,20250521,000000,28.04,28.06,27.8433,27.8433,729,0
+ASIA.US,D,20250522,000000,27.82,27.82,27.789,27.789,200,0
+ASIA.US,D,20250523,000000,27.71,27.89,27.7,27.89,582,0
+ASIA.US,D,20250527,000000,27.77,27.78,27.77,27.7755,329,0
+ASIA.US,D,20250602,000000,27.58,27.61,27.52,27.61,703,0
+ASIA.US,D,20250604,000000,28.19,28.19,28.06,28.1316,9127,0
+ASIA.US,D,20250605,000000,28.32,28.425,28.2721,28.2721,5719,0
+ASIA.US,D,20250606,000000,28.38,28.3999,28.35,28.3697,5562,0
+ASIA.US,D,20250609,000000,28.479,28.5779,28.479,28.5779,153,0
+ASIA.US,D,20250610,000000,28.55,28.6746,28.55,28.6746,3060,0
+ASIA.US,D,20250611,000000,28.85,28.85,28.713,28.713,383,0
+ASIA.US,D,20250613,000000,28.3945,28.48,28.26,28.2966,3316,0
+ASIA.US,D,20250616,000000,28.7754,28.7754,28.6592,28.6592,420,0
+ASIA.US,D,20250617,000000,28.4996,28.55,28.3596,28.3596,1340,0
+ASIA.US,D,20250618,000000,28.22,28.37,28.18,28.2206,3418,0
+ASIA.US,D,20250620,000000,28.35,28.35,28.0446,28.0446,402,0
+ASIA.US,D,20250623,000000,28.135,28.2999,28.135,28.2999,617,0
+ASIA.US,D,20250624,000000,28.82,29.1495,28.82,29.1495,1068,0
+ASIA.US,D,20250625,000000,29.22,29.22,29.17,29.1923,1354,0
+ASIA.US,D,20250627,000000,29.27,29.27,29.2584,29.2584,1468,0
+ASIA.US,D,20250630,000000,29.13,29.2251,28.97,29.2251,16682,0
+ASIA.US,D,20250701,000000,29.2,29.24,29.06,29.1431,3440,0
+ASIA.US,D,20250702,000000,29.2335,29.2806,29.2335,29.2806,184,0
+ASIA.US,D,20250703,000000,29.42,29.42,29.361,29.361,114,0
+ASIA.US,D,20250709,000000,29.04,29.0993,29.04,29.0993,125,0
+ASIA.US,D,20250711,000000,29.39,29.39,29.2908,29.2908,214,0
+ASIA.US,D,20250717,000000,29.98,29.98,29.9664,29.9664,175,0
+ASIA.US,D,20250718,000000,29.98,29.98,29.9018,29.9018,321,0
+ASIA.US,D,20250721,000000,30.145,30.145,30.0908,30.0908,354,0
+ASIA.US,D,20250723,000000,30.48,30.5453,30.46,30.5453,596,0
+ASIA.US,D,20250724,000000,30.5602,30.5602,30.4976,30.4976,114,0
+ASIA.US,D,20250725,000000,30.42,30.4347,30.36,30.4347,488,0
+ASIA.US,D,20250728,000000,30.47,30.47,30.33,30.3701,3040,0
+ASIA.US,D,20250730,000000,30.42,30.45,30.135,30.195,6386,0
+ASIA.US,D,20250731,000000,30.1792,30.26,30.0671,30.0671,364,0
+ASIA.US,D,20250801,000000,29.62,29.6753,29.62,29.6753,187,0
+ASIA.US,D,20250804,000000,30,30.04,29.9927,30.0137,1779,0
+ASIA.US,D,20250805,000000,30.06,30.1379,30.06,30.0975,458,0
+ASIA.US,D,20250807,000000,30.4814,30.5153,30.4814,30.5153,723,0
+ASIA.US,D,20250808,000000,30.45,30.45,30.4179,30.4179,249,0
+ASIA.US,D,20250811,000000,30.39,30.39,30.3787,30.3787,408,0
+ASIA.US,D,20250813,000000,31.37,31.37,31.2744,31.2744,635,0
+ASIA.US,D,20250815,000000,31.11,31.12,31,31.12,2373,0
+ASIA.US,D,20250820,000000,30.59,30.6483,30.59,30.6483,201,0
+ASIA.US,D,20250821,000000,30.6973,30.6973,30.67,30.6745,3371,0
+ASIA.US,D,20250822,000000,31.12,31.1585,31.12,31.1585,129,0
+ASIA.US,D,20250825,000000,31.12,31.17,31.0192,31.0192,5212,0
+ASIA.US,D,20250826,000000,31.06,31.07,30.97,31.005,1121,0
+ASIA.US,D,20250827,000000,30.6573,30.803,30.6573,30.803,1200,0
+ASIA.US,D,20250828,000000,30.8657,30.8657,30.8635,30.8635,728,0
+ASIA.US,D,20250829,000000,30.65,30.7334,30.65,30.7334,221,0
+ASIA.US,D,20250902,000000,30.44,30.6466,30.44,30.6466,278,0
+ASIA.US,D,20250903,000000,30.74,30.88,30.73,30.7811,1776,0
+ASIA.US,D,20250904,000000,30.59,30.7271,30.57,30.7271,443,0
+ASIA.US,D,20250905,000000,31.175,31.175,30.97,31.1356,2404,0
+ASIA.US,D,20250908,000000,31.49,31.57,31.46,31.5648,3556,0
+ASIA.US,D,20250909,000000,31.91,31.983,31.9,31.983,665,0
+ASIA.US,D,20250911,000000,32.71,32.7327,32.7,32.7018,695,0
+ASIA.US,D,20250912,000000,32.69,32.87,32.09,32.708,7648,0
+ASIA.US,D,20250915,000000,32.81,33.01,32.7881,32.955,22148,0
+ASIA.US,D,20250916,000000,33.12,33.2045,33.045,33.2045,5336,0
+ASIA.US,D,20250917,000000,33.27,33.36,33.27,33.2889,3096,0
+ASIA.US,D,20250918,000000,33.1,33.3049,33.1,33.2903,2553,0
+ASIA.US,D,20250919,000000,33.12,33.1259,33.0747,33.0747,2545,0
+ASIA.US,D,20250922,000000,33.19,33.3547,33.17,33.314,2198,0
+ASIA.US,D,20250923,000000,33.32,33.36,33.19,33.2195,3564,0
+ASIA.US,D,20250924,000000,33.175,33.1761,33.13,33.1335,2792,0
+ASIA.US,D,20250925,000000,32.91,33.07,32.85,33.0258,3560,0
+ASIA.US,D,20250926,000000,32.77,32.7789,32.74,32.7789,1569,0
+ASIA.US,D,20250929,000000,33.2186,33.2186,33.187,33.187,1036,0
+ASIA.US,D,20250930,000000,33.3798,33.3798,33.31,33.342,1115,0
+ASIA.US,D,20251001,000000,33.44,33.76,33.44,33.6966,2751,0
+ASIA.US,D,20251002,000000,34.15,34.15,33.945,33.9998,6504,0
+ASIA.US,D,20251003,000000,34.1441,34.51,34.115,34.1548,15349,0
+ASIA.US,D,20251006,000000,34.5276,34.585,34.5276,34.5827,3929,0
+ASIA.US,D,20251007,000000,34.68,34.72,34.3334,34.3334,1611,0
+ASIA.US,D,20251008,000000,34.42,34.5281,34.42,34.4927,9822,0
+ASIA.US,D,20251009,000000,34.17,34.18,34.11,34.1216,3227,0
+ASIA.US,D,20251010,000000,34.098,34.098,32.48,32.6002,2524,0
+ASIA.US,D,20251013,000000,33.69,33.7701,33.6596,33.6596,5493,0
+ASIA.US,D,20251014,000000,33.0699,33.43,33.0699,33.2136,2139,0
+ASIA.US,D,20251015,000000,33.965,33.965,33.8185,33.8185,569,0
+ASIA.US,D,20251016,000000,34.06,34.18,33.94,33.948,984,0
+ASIA.US,D,20251017,000000,33.76,33.9837,33.76,33.9837,895,0
+ASIA.US,D,20251020,000000,34.2564,34.4017,34.2564,34.3541,5784,0
+ASIA.US,D,20251021,000000,34.12,34.12,34.0444,34.0444,341,0
+ASIA.US,D,20251022,000000,33.93,33.93,33.8539,33.8539,335,0
+ASIA.US,D,20251023,000000,34.02,34.135,33.9948,33.9948,4563,0
+ASIA.US,D,20251024,000000,34.29,34.3,34.27,34.28,2930,0
+ASIA.US,D,20251027,000000,34.72,34.86,34.63,34.8014,20520,0
+ASIA.US,D,20251028,000000,34.78,34.78,34.7056,34.7056,3009,0
+ASIA.US,D,20251029,000000,35.12,35.12,34.81,35.0255,3674,0
+ASIA.US,D,20251030,000000,34.699,34.699,34.6034,34.6034,1917,0
+ASIA.US,D,20251031,000000,34.51,34.67,34.49,34.5685,721,0
+ASIA.US,D,20251103,000000,34.735,34.8609,34.735,34.82,2053,0
+ASIA.US,D,20251104,000000,34.17,34.2201,34.07,34.07,2063,0
+ASIA.US,D,20251105,000000,34.36,34.45,34.08,34.355,1100,0
+ASIA.US,D,20251106,000000,34.1601,34.31,33.97,34.0691,2320,0
+ASIA.US,D,20251107,000000,33.4,33.7362,33.4,33.7362,295,0
+ASIA.US,D,20251110,000000,34.26,34.4063,34.145,34.4063,1909,0
+ASIA.US,D,20251112,000000,34.34,34.35,34.17,34.231,1800,0
+ASIA.US,D,20251113,000000,34.15,34.16,33.7,33.7944,980,0
+ASIA.US,D,20251114,000000,33.48,33.85,33.48,33.7548,615,0
+ASIA.US,D,20251117,000000,33.7733,33.7733,33.3804,33.3804,880,0
+ASIA.US,D,20251118,000000,33.07,33.215,32.93,33.215,4834,0
+ASIA.US,D,20251119,000000,33.14,33.14,32.89,33.1079,2576,0
+ASIA.US,D,20251120,000000,33.55,33.55,32.566,32.566,2325,0
+ASIA.US,D,20251121,000000,32.28,32.64,32.15,32.5796,2092,0
+ASIA.US,D,20251124,000000,33.06,33.1225,33.06,33.1225,176,0
+ASIA.US,D,20251125,000000,33.05,33.14,33.05,33.1359,984,0
+ASIA.US,D,20251126,000000,33.4126,33.42,33.34,33.3741,1432,0
+ASIA.US,D,20251128,000000,33.37,33.42,33.37,33.4026,297,0
+ASIA.US,D,20251201,000000,33.39,33.47,33.39,33.419,2476,0
+ASIA.US,D,20251202,000000,33.38,33.445,33.35,33.445,878,0
+ASIA.US,D,20251203,000000,33.39,33.412,33.32,33.412,1129,0
+ASIA.US,D,20251205,000000,33.645,33.69,33.175,33.6308,2807,0
+ASIA.US,D,20251208,000000,33.68,33.68,33.65,33.68,1592,0
+ASIA.US,D,20251209,000000,33.5994,33.638,33.5994,33.6158,1194,0
+ASIA.US,D,20251210,000000,33.75,34.05,33.73,34.023,2805,0
+ASIA.US,D,20251211,000000,33.715,33.87,33.662,33.825,2730,0
+ASIA.US,D,20251212,000000,33.785,33.785,33.361,33.361,1710,0
+ASIA.US,D,20251215,000000,33.5127,33.69,33.3905,33.4502,7548,0
+ASIA.US,D,20251216,000000,33.11,33.2403,33.0501,33.2403,4326,0
+ASIA.US,D,20251217,000000,32.85,32.85,32.5466,32.5466,763,0
+ASIA.US,D,20251218,000000,32.98,33.11,32.98,33.0251,1219,0
+ASIA.US,D,20251219,000000,33.56,33.56,33.415,33.415,331,0
+ASIA.US,D,20251222,000000,33.3949,33.8,33.3949,33.635,2994,0
+ASIA.US,D,20251223,000000,33.66,33.8,33.6401,33.7557,4292,0
+ASIA.US,D,20251224,000000,33.87,33.88,33.85,33.88,521,0
+ASIA.US,D,20251226,000000,34.055,34.169,34.055,34.169,1603,0
+ASIA.US,D,20251229,000000,34.07,34.149,34.03,34.149,1118,0
+ASIA.US,D,20251230,000000,34.26,34.2799,34.26,34.2799,529,0
+ASIA.US,D,20251231,000000,34.18,34.28,34.1748,34.1748,450,0
+ASIA.US,D,20260102,000000,34.92,35.05,34.82,35.05,8727,0
+ASIA.US,D,20260105,000000,35.312,35.78,35.312,35.5789,9592,0
+ASIA.US,D,20260106,000000,36.0799,36.1,35.91,36.0347,5073,0
+ASIA.US,D,20260107,000000,35.895,35.99,35.7838,35.7838,4665,0
+ASIA.US,D,20260108,000000,35.61,35.731,35.61,35.731,881,0
+ASIA.US,D,20260109,000000,35.72,35.905,35.72,35.905,3282,0
+ASIA.US,D,20260112,000000,35.93,36.355,35.92,36.3422,2457,0
+ASIA.US,D,20260113,000000,36.005,36.07,35.97,36.03,1813,0
+ASIA.US,D,20260114,000000,35.98,36.115,35.91,36.07,8397,0
+ASIA.US,D,20260115,000000,36.32,36.585,36.32,36.336,4697,0
+ASIA.US,D,20260120,000000,35.8843,35.89,35.5744,35.5744,3523,0
+ASIA.US,D,20260121,000000,36.275,36.455,36.1,36.313,7463,0
+ASIA.US,D,20260122,000000,36.5,36.68,36.424,36.424,3075,0
+ASIA.US,D,20260123,000000,36.41,36.77,36.36,36.6997,4182,0
+ASIA.US,D,20260126,000000,36.4701,36.7499,36.4701,36.5905,2411,0
+ASIA.US,D,20260127,000000,37.1014,37.36,37.06,37.2863,9903,0
+ASIA.US,D,20260128,000000,37.31,37.44,37.15,37.44,6671,0
+ASIA.US,D,20260129,000000,37.435,37.502,36.68,37.3,4757,0
+ASIA.US,D,20260130,000000,37,37,36.4,36.538,1394,0
+ASIA.US,D,20260202,000000,36.44,36.7254,36.44,36.7254,1038,0
+ASIA.US,D,20260203,000000,37.05,37.05,36.4,36.7283,2003,0
+ASIA.US,D,20260204,000000,36.79,36.79,36.11,36.1551,1538,0
+ASIA.US,D,20260205,000000,36.228,36.29,35.81,35.9825,3163,0
+ASIA.US,D,20260206,000000,36.45,37.0809,36.45,37.0809,1635,0
+ASIA.US,D,20260209,000000,37.11,37.55,37.11,37.475,5829,0
+ASIA.US,D,20260210,000000,37.62,37.705,37.495,37.6337,4664,0
+ASIA.US,D,20260211,000000,37.96,38.3135,37.91,38.3135,6822,0
+ASIA.US,D,20260212,000000,38.61,38.66,37.85,37.922,4150,0
+ASIA.US,D,20260213,000000,37.74,37.9978,37.32,37.9978,8649,0
+ASIA.US,D,20260217,000000,37.88,37.95,37.45,37.8701,4492,0
+ASIA.US,D,20260218,000000,37.96,38.31,37.96,38.06,4513,0

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

@@ -0,0 +1,1204 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATFV.US,D,20210505,000000,19.8,19.8,19.515,19.515,1165,0
+ATFV.US,D,20210506,000000,19.3699,19.45,19.15,19.34,16989,0
+ATFV.US,D,20210507,000000,19.54,20.17,19.4288,19.4288,28215,0
+ATFV.US,D,20210510,000000,19.19,19.19,19.04,19.08,23690,0
+ATFV.US,D,20210511,000000,18.7,19,18.7,18.9967,135929,0
+ATFV.US,D,20210512,000000,18.61,18.61,18.2863,18.2863,11170,0
+ATFV.US,D,20210513,000000,18.52,18.64,18.37,18.393,23542,0
+ATFV.US,D,20210514,000000,18.62,18.94,18.62,18.8933,2874,0
+ATFV.US,D,20210517,000000,18.76,18.7601,18.72,18.7601,2597,0
+ATFV.US,D,20210518,000000,18.73,19.03,18.73,18.7956,110797,0
+ATFV.US,D,20210519,000000,18.6365,18.6761,18.6365,18.6761,191,0
+ATFV.US,D,20210520,000000,19.14,19.2,19.1399,19.1653,2450,0
+ATFV.US,D,20210521,000000,19.0595,19.0595,19.0595,19.0595,50,0
+ATFV.US,D,20210524,000000,19.44,19.51,19.44,19.4731,2698,0
+ATFV.US,D,20210525,000000,19.72,19.88,19.47,19.5212,111553,0
+ATFV.US,D,20210526,000000,19.58,19.68,19.58,19.6754,575,0
+ATFV.US,D,20210527,000000,19.7318,19.7318,19.7318,19.7318,4,0
+ATFV.US,D,20210528,000000,19.87,19.905,19.8045,19.8045,2031,0
+ATFV.US,D,20210601,000000,19.73,19.96,19.7288,19.7427,7697,0
+ATFV.US,D,20210602,000000,19.83,19.83,19.7668,19.7754,4114,0
+ATFV.US,D,20210603,000000,19.56,19.5835,19.5442,19.5835,287,0
+ATFV.US,D,20210604,000000,19.77,19.7944,19.7688,19.7944,810,0
+ATFV.US,D,20210607,000000,19.86,21.15,19.86,19.9201,13397,0
+ATFV.US,D,20210608,000000,20.04,20.12,19.97,20.0478,3657,0
+ATFV.US,D,20210609,000000,20.165,20.165,20.02,20.02,808,0
+ATFV.US,D,20210610,000000,20.26,20.286,20.26,20.286,280,0
+ATFV.US,D,20210611,000000,20.32,20.3703,20.3077,20.3703,202,0
+ATFV.US,D,20210614,000000,20.46,20.58,20.46,20.58,2250,0
+ATFV.US,D,20210615,000000,20.4,20.4,20.3556,20.3556,205,0
+ATFV.US,D,20210616,000000,20.3345,20.3345,20.3345,20.3345,48,0
+ATFV.US,D,20210617,000000,20.7056,20.7056,20.6498,20.6498,166,0
+ATFV.US,D,20210618,000000,20.63,20.65,20.585,20.585,871,0
+ATFV.US,D,20210621,000000,20.7151,20.7151,20.6612,20.6612,449,0
+ATFV.US,D,20210622,000000,20.905,20.905,20.905,20.905,175,0
+ATFV.US,D,20210623,000000,21.02,21.25,20.9945,21.0415,5124,0
+ATFV.US,D,20210624,000000,21.2514,21.2676,21.176,21.176,556,0
+ATFV.US,D,20210625,000000,21.0793,21.0793,21.0793,21.0793,4,0
+ATFV.US,D,20210628,000000,21.27,21.2931,21.27,21.2931,382,0
+ATFV.US,D,20210629,000000,21.32,21.38,21.32,21.32,79473,0
+ATFV.US,D,20210630,000000,21.235,21.235,21.2245,21.2245,194,0
+ATFV.US,D,20210701,000000,21.21,21.2374,21.2097,21.2374,599,0
+ATFV.US,D,20210702,000000,21.4632,21.4632,21.4632,21.4632,58,0
+ATFV.US,D,20210706,000000,21.53,21.74,21.53,21.7269,3152,0
+ATFV.US,D,20210707,000000,21.72,21.72,21.652,21.6908,1269,0
+ATFV.US,D,20210708,000000,21.64,21.64,21.24,21.4324,517,0
+ATFV.US,D,20210709,000000,21.6473,21.6473,21.6473,21.6473,235,0
+ATFV.US,D,20210712,000000,21.59,21.59,21.5859,21.5859,446,0
+ATFV.US,D,20210713,000000,21.63,21.69,21.5518,21.5518,878,0
+ATFV.US,D,20210714,000000,21.4,21.4,21.3483,21.3483,384,0
+ATFV.US,D,20210715,000000,21.1,21.1,21.0987,21.0987,402,0
+ATFV.US,D,20210716,000000,21.06,21.1115,21.06,21.1115,105,0
+ATFV.US,D,20210719,000000,20.66,20.81,20.65,20.7173,687,0
+ATFV.US,D,20210720,000000,21.14,21.37,21.1197,21.3,11593,0
+ATFV.US,D,20210721,000000,21.29,21.4557,21.29,21.4557,131,0
+ATFV.US,D,20210722,000000,21.58,21.7,21.5799,21.6854,1626,0
+ATFV.US,D,20210723,000000,21.8375,21.8375,21.8375,21.8375,119,0
+ATFV.US,D,20210726,000000,21.6901,21.7455,21.69,21.7455,239,0
+ATFV.US,D,20210727,000000,21.5178,21.5178,21.5178,21.5178,23,0
+ATFV.US,D,20210728,000000,21.67,21.7358,21.67,21.7358,36652,0
+ATFV.US,D,20210729,000000,21.76,21.76,21.6336,21.6336,36710,0
+ATFV.US,D,20210730,000000,21.3118,21.3118,21.3118,21.3118,316,0
+ATFV.US,D,20210802,000000,21.39,21.39,21.2904,21.2904,851,0
+ATFV.US,D,20210803,000000,21.37,21.48,21.37,21.4635,675,0
+ATFV.US,D,20210804,000000,21.495,21.56,21.495,21.5541,2632,0
+ATFV.US,D,20210805,000000,21.82,21.82,21.7835,21.7835,702,0
+ATFV.US,D,20210806,000000,21.72,21.7916,21.72,21.7916,2556,0
+ATFV.US,D,20210809,000000,21.74,21.86,21.71,21.7479,1258,0
+ATFV.US,D,20210810,000000,21.46,21.48,21.4525,21.4525,1402,0
+ATFV.US,D,20210811,000000,21.2966,21.37,21.2966,21.3489,1397,0
+ATFV.US,D,20210812,000000,21.24,21.3163,21.24,21.3163,503,0
+ATFV.US,D,20210813,000000,21.3,21.33,21.3,21.3086,499,0
+ATFV.US,D,20210816,000000,21.2053,21.2053,21.2053,21.2053,20,0
+ATFV.US,D,20210817,000000,21.04,21.04,21.0038,21.0038,1281,0
+ATFV.US,D,20210818,000000,21.1,21.15,20.93,20.93,3151,0
+ATFV.US,D,20210819,000000,21,21.01,20.85,20.85,586,0
+ATFV.US,D,20210820,000000,21.075,21.075,21.075,21.075,12,0
+ATFV.US,D,20210823,000000,21.34,21.3663,21.33,21.3663,815,0
+ATFV.US,D,20210824,000000,22.27,22.27,21.64,21.69,3454,0
+ATFV.US,D,20210825,000000,21.72,21.7391,21.7085,21.7085,2955,0
+ATFV.US,D,20210826,000000,21.56,21.56,21.5186,21.5186,6346,0
+ATFV.US,D,20210827,000000,21.855,21.855,21.855,21.855,45,0
+ATFV.US,D,20210830,000000,22.11,22.11,22.0521,22.0521,685,0
+ATFV.US,D,20210831,000000,22.1066,22.1309,22.1066,22.1309,119,0
+ATFV.US,D,20210901,000000,22.23,22.32,22.1895,22.1895,2339,0
+ATFV.US,D,20210902,000000,22.28,22.28,22.1967,22.2012,3777,0
+ATFV.US,D,20210903,000000,22.24,22.32,22.24,22.2851,2503,0
+ATFV.US,D,20210907,000000,22.2503,22.2503,22.2503,22.2503,286,0
+ATFV.US,D,20210908,000000,22.1654,22.1654,22.1654,22.1654,1,0
+ATFV.US,D,20210909,000000,22.31,22.31,22.29,22.29,326,0
+ATFV.US,D,20210910,000000,22.2211,22.4041,22.17,22.4041,6659,0
+ATFV.US,D,20210913,000000,23.09,23.09,21.92,22.0739,4843,0
+ATFV.US,D,20210914,000000,21.8615,21.8615,21.8615,21.8615,193,0
+ATFV.US,D,20210915,000000,22.0855,22.0855,22.0855,22.0855,59,0
+ATFV.US,D,20210916,000000,22.18,22.2856,22.18,22.2535,330,0
+ATFV.US,D,20210917,000000,22.25,22.3004,22.25,22.2775,493,0
+ATFV.US,D,20210920,000000,22.25,22.25,21.37,21.48,52282,0
+ATFV.US,D,20210921,000000,21.7,21.77,21.6743,21.6743,1002,0
+ATFV.US,D,20210922,000000,21.71,21.97,21.71,21.9312,30146,0
+ATFV.US,D,20210923,000000,22.35,22.35,22.3022,22.3022,803,0
+ATFV.US,D,20210924,000000,22.2299,22.2955,22.2299,22.2955,2401,0
+ATFV.US,D,20210927,000000,22.22,22.29,21.9698,21.9698,3971,0
+ATFV.US,D,20210928,000000,21.22,21.27,21.0984,21.0984,1204,0
+ATFV.US,D,20210929,000000,20.94,20.98,20.8755,20.8755,2577,0
+ATFV.US,D,20210930,000000,21.0112,21.0112,21.0112,21.0112,1,0
+ATFV.US,D,20211001,000000,21.02,21.1633,21.02,21.1633,407,0
+ATFV.US,D,20211004,000000,22.18,22.18,20.4201,20.5179,1320,0
+ATFV.US,D,20211005,000000,20.8014,20.8014,20.8014,20.8014,68,0
+ATFV.US,D,20211006,000000,20.43,20.9382,20.43,20.9382,264,0
+ATFV.US,D,20211007,000000,21.2314,21.2314,21.2314,21.2314,13,0
+ATFV.US,D,20211008,000000,21.0946,21.0946,21.0946,21.0946,14,0
+ATFV.US,D,20211011,000000,21.069,21.069,20.9144,20.9144,473,0
+ATFV.US,D,20211012,000000,21.0763,21.0763,21.0763,21.0763,42,0
+ATFV.US,D,20211013,000000,21.4653,21.4653,21.4653,21.4653,38,0
+ATFV.US,D,20211014,000000,21.9307,21.9307,21.9307,21.9307,33,0
+ATFV.US,D,20211015,000000,22.0488,22.0488,22.0208,22.0208,349,0
+ATFV.US,D,20211018,000000,22.2121,22.2121,22.2121,22.2121,3,0
+ATFV.US,D,20211019,000000,22.4165,22.4165,22.4165,22.4165,46,0
+ATFV.US,D,20211020,000000,22.41,22.41,22.3539,22.3539,307,0
+ATFV.US,D,20211021,000000,22.44,22.44,22.4129,22.4129,614,0
+ATFV.US,D,20211022,000000,22.3,22.3,22.0861,22.106,1234,0
+ATFV.US,D,20211025,000000,22.4,22.4,22.2922,22.2922,523,0
+ATFV.US,D,20211026,000000,22.35,22.3767,22.35,22.3767,546,0
+ATFV.US,D,20211027,000000,22.2666,22.2666,22.2666,22.2666,1,0
+ATFV.US,D,20211028,000000,22.45,22.5081,22.45,22.5081,312,0
+ATFV.US,D,20211029,000000,22.57,22.5887,22.57,22.5887,178,0
+ATFV.US,D,20211101,000000,22.63,22.6552,22.6255,22.6552,448,0
+ATFV.US,D,20211102,000000,22.57,22.64,22.57,22.5736,744,0
+ATFV.US,D,20211103,000000,22.6035,22.6035,22.6035,22.6035,1,0
+ATFV.US,D,20211104,000000,22.77,22.77,22.77,22.77,269,0
+ATFV.US,D,20211105,000000,22.97,23.0169,22.94,23.0169,1083,0
+ATFV.US,D,20211108,000000,24.16,24.16,23.24,23.24,493,0
+ATFV.US,D,20211109,000000,23.1409,23.1409,23.1409,23.1409,72,0
+ATFV.US,D,20211110,000000,23.2,23.2,22.272,22.272,287,0
+ATFV.US,D,20211111,000000,22.4768,22.4768,22.4768,22.4768,13,0
+ATFV.US,D,20211112,000000,22.73,22.83,22.555,22.725,3132,0
+ATFV.US,D,20211115,000000,23.86,23.86,22.642,22.765,7470,0
+ATFV.US,D,20211116,000000,22.69,22.9445,22.69,22.9335,735,0
+ATFV.US,D,20211117,000000,22.8523,23.06,22.7779,22.7779,6285,0
+ATFV.US,D,20211118,000000,22.74,22.74,22.57,22.5813,8061,0
+ATFV.US,D,20211119,000000,22.5342,22.5342,22.5342,22.5342,210,0
+ATFV.US,D,20211122,000000,22.52,22.52,21.7802,21.7802,458,0
+ATFV.US,D,20211123,000000,21.0101,21.3249,21.0101,21.3249,23819,0
+ATFV.US,D,20211124,000000,21.395,21.64,21.395,21.6138,3003,0
+ATFV.US,D,20211126,000000,21.0514,21.0514,21.0514,21.0514,29,0
+ATFV.US,D,20211129,000000,21.2444,21.3188,21.2444,21.3188,262,0
+ATFV.US,D,20211130,000000,21.26,21.26,20.9687,20.9687,25176,0
+ATFV.US,D,20211201,000000,21.05,21.0898,20.1933,20.1933,27346,0
+ATFV.US,D,20211202,000000,20.3085,20.3085,20.3085,20.3085,236,0
+ATFV.US,D,20211203,000000,19.98,19.98,19.57,19.7318,1910,0
+ATFV.US,D,20211206,000000,19.41,20.04,19.41,20.0097,3411,0
+ATFV.US,D,20211207,000000,20.55,20.8179,20.55,20.8179,353,0
+ATFV.US,D,20211208,000000,21.3,21.3,21.075,21.075,859,0
+ATFV.US,D,20211209,000000,20.665,20.665,20.6068,20.6068,187,0
+ATFV.US,D,20211210,000000,20.5514,20.5514,20.5514,20.5514,139,0
+ATFV.US,D,20211213,000000,22.03,22.03,20.228,20.228,247,0
+ATFV.US,D,20211214,000000,19.737,19.9034,19.737,19.8507,384,0
+ATFV.US,D,20211215,000000,19.71,20.3359,19.71,20.3359,444,0
+ATFV.US,D,20211216,000000,19.7999,19.92,19.54,19.5924,5396,0
+ATFV.US,D,20211217,000000,19.682,19.73,19.682,19.7016,404,0
+ATFV.US,D,20211220,000000,19.32,19.3956,19.31,19.3956,728,0
+ATFV.US,D,20211221,000000,19.63,20.1151,19.63,20.1151,299,0
+ATFV.US,D,20211222,000000,20.2899,20.2899,20.2899,20.2899,128,0
+ATFV.US,D,20211223,000000,20.46,20.4852,20.45,20.4852,1304,0
+ATFV.US,D,20211227,000000,20.7,20.7,20.58,20.58,3009,0
+ATFV.US,D,20211228,000000,20.34,20.62,20.34,20.4406,1512,0
+ATFV.US,D,20211229,000000,20.46,20.4652,20.46,20.4652,289,0
+ATFV.US,D,20211230,000000,20.49,20.56,20.44,20.4799,3041,0
+ATFV.US,D,20211231,000000,20.4,20.4,20.4,20.4,77,0
+ATFV.US,D,20220103,000000,20.4347,20.4347,20.4347,20.4347,69,0
+ATFV.US,D,20220104,000000,20.2,20.2,20.2,20.2,5,0
+ATFV.US,D,20220105,000000,19.69,19.69,19.4987,19.4987,51893,0
+ATFV.US,D,20220106,000000,19.535,19.55,19.46,19.5235,959,0
+ATFV.US,D,20220107,000000,19.45,19.45,19.3178,19.3178,408,0
+ATFV.US,D,20220110,000000,18.8272,19.1016,18.75,19.1016,6932,0
+ATFV.US,D,20220111,000000,19.16,19.54,19.16,19.5206,959,0
+ATFV.US,D,20220112,000000,19.575,19.66,19.575,19.609,2637,0
+ATFV.US,D,20220113,000000,19.0205,19.0205,19.0205,19.0205,28,0
+ATFV.US,D,20220114,000000,18.7,19.189,18.7,19.189,1964,0
+ATFV.US,D,20220118,000000,18.6036,18.6036,18.6036,18.6036,150,0
+ATFV.US,D,20220119,000000,18.5,18.67,18.3825,18.3825,1300,0
+ATFV.US,D,20220120,000000,18.1338,18.1338,18.1338,18.1338,2,0
+ATFV.US,D,20220121,000000,17.75,17.75,17.4744,17.4744,309,0
+ATFV.US,D,20220124,000000,17.6427,17.6427,17.6427,17.6427,79,0
+ATFV.US,D,20220125,000000,17.3999,17.5309,17.1185,17.3934,1323,0
+ATFV.US,D,20220126,000000,17.1869,17.1869,17.1869,17.1869,128,0
+ATFV.US,D,20220127,000000,16.9452,16.9452,16.9452,16.9452,145,0
+ATFV.US,D,20220128,000000,17.4728,17.4728,17.4728,17.4728,78,0
+ATFV.US,D,20220131,000000,17.72,18.2116,17.72,18.2116,2608,0
+ATFV.US,D,20220201,000000,19.01,19.01,18.3699,18.44,1492,0
+ATFV.US,D,20220202,000000,18.58,18.58,18.43,18.43,2356,0
+ATFV.US,D,20220203,000000,18.07,18.07,17.7601,17.7601,1755,0
+ATFV.US,D,20220204,000000,18.1423,18.1423,18.1423,18.1423,7,0
+ATFV.US,D,20220207,000000,18.0089,18.0089,18.0089,18.0089,13,0
+ATFV.US,D,20220208,000000,18.1887,18.1887,18.1887,18.1887,6,0
+ATFV.US,D,20220209,000000,18.61,18.61,18.6,18.6089,2012,0
+ATFV.US,D,20220210,000000,18.57,18.57,18.3633,18.3633,1017,0
+ATFV.US,D,20220211,000000,18.19,18.19,17.9135,17.9135,122,0
+ATFV.US,D,20220214,000000,17.8094,17.8094,17.8094,17.8094,136,0
+ATFV.US,D,20220215,000000,18.2129,18.2129,18.2129,18.2129,2,0
+ATFV.US,D,20220216,000000,18.153,18.153,18.153,18.153,67,0
+ATFV.US,D,20220217,000000,17.92,17.92,17.6455,17.6455,12561,0
+ATFV.US,D,20220218,000000,17.4455,17.4455,17.4455,17.4455,112,0
+ATFV.US,D,20220222,000000,17.1567,17.1567,17.1567,17.1567,22,0
+ATFV.US,D,20220223,000000,16.73,16.73,16.6976,16.6976,963,0
+ATFV.US,D,20220224,000000,16.56,17.4,16.557,17.4,3034,0
+ATFV.US,D,20220225,000000,17.889,17.889,17.889,17.889,61,0
+ATFV.US,D,20220228,000000,18.2,18.2,18.0426,18.0426,292,0
+ATFV.US,D,20220301,000000,17.7553,17.7553,17.7553,17.7553,72,0
+ATFV.US,D,20220302,000000,18.0464,18.0464,18.0464,18.0464,20,0
+ATFV.US,D,20220303,000000,17.61,17.61,17.5261,17.5261,339,0
+ATFV.US,D,20220304,000000,17.1002,17.11,17.08,17.11,10303,0
+ATFV.US,D,20220307,000000,16.5,16.85,16.4686,16.4686,355,0
+ATFV.US,D,20220308,000000,16.13,16.27,15.06,16.2,18514,0
+ATFV.US,D,20220309,000000,16.61,16.7313,16.5,16.7313,17124,0
+ATFV.US,D,20220310,000000,16.768,16.768,16.768,16.768,11,0
+ATFV.US,D,20220311,000000,16.617,16.62,16.3409,16.3409,355,0
+ATFV.US,D,20220314,000000,16.1,16.1,15.9286,15.9286,690,0
+ATFV.US,D,20220315,000000,16.19,16.3043,16.19,16.3043,5510,0
+ATFV.US,D,20220316,000000,16.8693,16.8693,16.8693,16.8693,1,0
+ATFV.US,D,20220317,000000,17.4265,17.4265,17.4265,17.4265,7,0
+ATFV.US,D,20220318,000000,17.8742,17.8742,17.8742,17.8742,4,0
+ATFV.US,D,20220321,000000,17.8,17.8,17.645,17.645,205,0
+ATFV.US,D,20220322,000000,18.1001,18.1001,18.1001,18.1001,12,0
+ATFV.US,D,20220323,000000,17.98,18.02,17.9321,17.9321,6062,0
+ATFV.US,D,20220324,000000,18.1467,18.1467,18.1467,18.1467,20,0
+ATFV.US,D,20220325,000000,18.22,18.24,17.99,18.1144,23628,0
+ATFV.US,D,20220328,000000,18.08,18.2079,18.08,18.2079,3100,0
+ATFV.US,D,20220329,000000,18.42,18.624,18.42,18.624,980,0
+ATFV.US,D,20220330,000000,18.3636,18.3636,18.3636,18.3636,30,0
+ATFV.US,D,20220331,000000,18.42,18.42,18.1212,18.1212,29584,0
+ATFV.US,D,20220401,000000,18.08,18.0926,18.08,18.0926,148,0
+ATFV.US,D,20220404,000000,18.0494,18.3992,18.0494,18.3992,695,0
+ATFV.US,D,20220405,000000,17.9818,17.9818,17.9818,17.9818,33,0
+ATFV.US,D,20220406,000000,17.48,17.57,17.48,17.57,521,0
+ATFV.US,D,20220407,000000,17.58,17.6347,17.58,17.6347,1166,0
+ATFV.US,D,20220408,000000,17.51,17.51,17.3556,17.3556,126,0
+ATFV.US,D,20220411,000000,17.06,17.06,17.0199,17.0199,627,0
+ATFV.US,D,20220412,000000,16.9219,16.9219,16.9219,16.9219,4,0
+ATFV.US,D,20220413,000000,17.2802,17.2802,17.2802,17.2802,6,0
+ATFV.US,D,20220414,000000,17,17,16.9039,16.9039,136,0
+ATFV.US,D,20220418,000000,16.7783,16.7783,16.7783,16.7783,6,0
+ATFV.US,D,20220419,000000,17.12,17.1972,17.12,17.1972,401,0
+ATFV.US,D,20220420,000000,16.95,16.9801,16.95,16.9801,164,0
+ATFV.US,D,20220421,000000,16.4507,16.4507,16.4507,16.4507,8,0
+ATFV.US,D,20220422,000000,16.26,16.26,15.9284,15.9284,431,0
+ATFV.US,D,20220425,000000,15.93,15.93,15.93,15.93,107,0
+ATFV.US,D,20220426,000000,15.57,15.57,15.4,15.4702,6527,0
+ATFV.US,D,20220427,000000,15.56,15.56,15.4826,15.4826,63652,0
+ATFV.US,D,20220428,000000,15.9006,15.9006,15.9006,15.9006,12,0
+ATFV.US,D,20220429,000000,15.3596,15.3596,15.3596,15.3596,69,0
+ATFV.US,D,20220502,000000,15.5818,15.5818,15.5818,15.5818,14,0
+ATFV.US,D,20220503,000000,15.5921,15.5921,15.5921,15.5921,1,0
+ATFV.US,D,20220504,000000,15.35,16.0464,15.35,16.0464,4453,0
+ATFV.US,D,20220505,000000,15.26,15.27,15.2397,15.2397,1281,0
+ATFV.US,D,20220506,000000,15.33,15.33,15.0297,15.0297,175,0
+ATFV.US,D,20220509,000000,14.147,14.147,14.147,14.147,114,0
+ATFV.US,D,20220510,000000,14.2072,14.2072,14.2072,14.2072,51,0
+ATFV.US,D,20220511,000000,13.7736,13.7736,13.7736,13.7736,5,0
+ATFV.US,D,20220512,000000,13.8212,13.8212,13.8212,13.8212,2,0
+ATFV.US,D,20220513,000000,14.38,14.4701,14.38,14.4701,303,0
+ATFV.US,D,20220516,000000,14.375,14.375,14.2209,14.2209,113,0
+ATFV.US,D,20220517,000000,14.5723,14.5723,14.5723,14.5723,3,0
+ATFV.US,D,20220518,000000,14.0405,14.0405,14.0405,14.0405,8,0
+ATFV.US,D,20220519,000000,14.1999,14.1999,14.1999,14.1999,16,0
+ATFV.US,D,20220520,000000,14.3301,14.3301,14.1829,14.1829,219,0
+ATFV.US,D,20220523,000000,14.3822,14.3822,14.3822,14.3822,23,0
+ATFV.US,D,20220524,000000,14.0467,14.0467,14.0467,14.0467,15,0
+ATFV.US,D,20220525,000000,14.2883,14.2883,14.2883,14.2883,6,0
+ATFV.US,D,20220526,000000,14.7701,14.7761,14.77,14.7761,200,0
+ATFV.US,D,20220527,000000,14.98,15.1522,14.98,15.1522,303,0
+ATFV.US,D,20220531,000000,15.0901,15.0901,15.0306,15.0306,872,0
+ATFV.US,D,20220601,000000,14.9264,14.9264,14.9264,14.9264,35,0
+ATFV.US,D,20220602,000000,15.4584,15.4584,15.4584,15.4584,3,0
+ATFV.US,D,20220603,000000,15.1748,15.1748,15.1748,15.1748,3,0
+ATFV.US,D,20220606,000000,15.37,15.37,15.2853,15.2853,6849,0
+ATFV.US,D,20220607,000000,15.4336,15.505,15.4336,15.505,151,0
+ATFV.US,D,20220608,000000,15.455,15.455,15.455,15.455,18,0
+ATFV.US,D,20220609,000000,15.25,15.25,15.05,15.05,501,0
+ATFV.US,D,20220610,000000,14.9,14.9,14.5494,14.5494,192,0
+ATFV.US,D,20220613,000000,13.8646,13.8646,13.8646,13.8646,99,0
+ATFV.US,D,20220614,000000,13.8711,13.8711,13.8711,13.8711,22,0
+ATFV.US,D,20220615,000000,14.1389,14.1389,14.1389,14.1389,1,0
+ATFV.US,D,20220616,000000,13.59,13.5915,13.5342,13.5342,490,0
+ATFV.US,D,20220617,000000,13.7456,13.7456,13.7456,13.7456,1,0
+ATFV.US,D,20220621,000000,14,14.0001,13.81,13.8586,8750,0
+ATFV.US,D,20220622,000000,14.0382,14.0382,14.0382,14.0382,101,0
+ATFV.US,D,20220623,000000,14.3165,14.3165,14.3165,14.3165,59,0
+ATFV.US,D,20220624,000000,14.6977,14.6977,14.6977,14.6977,3,0
+ATFV.US,D,20220627,000000,14.6443,14.6443,14.6443,14.6443,183,0
+ATFV.US,D,20220628,000000,14.3165,14.3165,14.3165,14.3165,140,0
+ATFV.US,D,20220629,000000,14.2399,14.2569,14.2399,14.2569,113,0
+ATFV.US,D,20220630,000000,14.0954,14.0954,14.0954,14.0954,42,0
+ATFV.US,D,20220701,000000,14.3034,14.3034,14.3034,14.3034,44,0
+ATFV.US,D,20220705,000000,14.4504,14.4504,14.4504,14.4504,5,0
+ATFV.US,D,20220706,000000,14.45,14.45,14.4187,14.4187,168,0
+ATFV.US,D,20220707,000000,14.65,14.6786,14.65,14.6786,205,0
+ATFV.US,D,20220708,000000,14.63,14.6928,14.63,14.6928,364,0
+ATFV.US,D,20220711,000000,14.4106,14.4106,14.4106,14.4106,167,0
+ATFV.US,D,20220712,000000,14.32,14.32,14.2995,14.2995,180,0
+ATFV.US,D,20220713,000000,14.222,14.222,14.222,14.222,33,0
+ATFV.US,D,20220714,000000,14.1409,14.1409,14.1409,14.1409,184,0
+ATFV.US,D,20220715,000000,14.3618,14.3618,14.3618,14.3618,4,0
+ATFV.US,D,20220718,000000,14.535,14.535,14.2928,14.2928,100,0
+ATFV.US,D,20220719,000000,14.6924,14.6924,14.6924,14.6924,9,0
+ATFV.US,D,20220720,000000,14.8745,14.8745,14.8745,14.8745,9,0
+ATFV.US,D,20220721,000000,15.0083,15.0083,15.0083,15.0083,100,0
+ATFV.US,D,20220722,000000,14.7671,14.7671,14.7671,14.7671,3,0
+ATFV.US,D,20220725,000000,14.75,14.7662,14.66,14.7647,1828,0
+ATFV.US,D,20220726,000000,14.5673,14.5673,14.5673,14.5673,3,0
+ATFV.US,D,20220727,000000,15.0613,15.0613,15.0613,15.0613,6,0
+ATFV.US,D,20220728,000000,15.2827,15.2827,15.2827,15.2827,3,0
+ATFV.US,D,20220729,000000,15.5745,15.5745,15.5745,15.5745,11,0
+ATFV.US,D,20220801,000000,15.5573,15.5573,15.5534,15.5534,400,0
+ATFV.US,D,20220802,000000,15.65,15.65,15.6169,15.6169,169,0
+ATFV.US,D,20220803,000000,15.7681,15.7681,15.7681,15.7681,15,0
+ATFV.US,D,20220804,000000,15.8551,15.8551,15.8551,15.8551,15,0
+ATFV.US,D,20220805,000000,15.8574,15.8574,15.8574,15.8574,10,0
+ATFV.US,D,20220808,000000,15.98,15.98,15.7402,15.7402,101,0
+ATFV.US,D,20220809,000000,15.6016,15.6016,15.6016,15.6016,9,0
+ATFV.US,D,20220810,000000,15.8949,15.8949,15.8949,15.8949,13,0
+ATFV.US,D,20220811,000000,16.05,16.05,15.7962,15.7962,1270,0
+ATFV.US,D,20220812,000000,16.1066,16.1066,16.1066,16.1066,7,0
+ATFV.US,D,20220815,000000,16.155,16.155,16.155,16.155,9,0
+ATFV.US,D,20220816,000000,16.89,16.89,16.2025,16.2025,183,0
+ATFV.US,D,20220817,000000,15.91,15.92,15.865,15.865,861,0
+ATFV.US,D,20220818,000000,15.98,16.0321,15.98,16.0321,102,0
+ATFV.US,D,20220819,000000,15.7425,15.7425,15.7425,15.7425,4,0
+ATFV.US,D,20220822,000000,15.48,15.48,15.4583,15.4583,147,0
+ATFV.US,D,20220823,000000,15.4502,15.4502,15.4502,15.4502,3,0
+ATFV.US,D,20220824,000000,15.6296,15.6296,15.6296,15.6296,2,0
+ATFV.US,D,20220825,000000,15.8114,15.8114,15.8114,15.8114,62,0
+ATFV.US,D,20220826,000000,15.4899,15.4899,15.3186,15.3186,592,0
+ATFV.US,D,20220829,000000,15.1996,15.1996,15.1996,15.1996,1,0
+ATFV.US,D,20220830,000000,14.8501,14.9159,14.85,14.9159,1013,0
+ATFV.US,D,20220831,000000,14.97,14.97,14.97,14.97,125,0
+ATFV.US,D,20220901,000000,14.65,14.7916,14.59,14.7916,562,0
+ATFV.US,D,20220902,000000,14.6205,14.6205,14.6205,14.6205,55,0
+ATFV.US,D,20220906,000000,14.5202,14.5202,14.5202,14.5202,1,0
+ATFV.US,D,20220907,000000,14.876,14.876,14.876,14.876,1,0
+ATFV.US,D,20220908,000000,14.9701,15.0767,14.9701,15.0767,25131,0
+ATFV.US,D,20220909,000000,15.15,15.3967,15.15,15.3967,209,0
+ATFV.US,D,20220912,000000,15.6049,15.6049,15.6049,15.6049,56,0
+ATFV.US,D,20220913,000000,15.15,15.15,14.8622,14.8622,306,0
+ATFV.US,D,20220914,000000,14.842,15.09,14.842,15.0291,5429,0
+ATFV.US,D,20220915,000000,14.9159,14.9159,14.7602,14.7602,155,0
+ATFV.US,D,20220916,000000,14.4702,14.4702,14.4702,14.4702,10,0
+ATFV.US,D,20220919,000000,14.5316,14.5316,14.5316,14.5316,41,0
+ATFV.US,D,20220920,000000,14.3717,14.3717,14.3717,14.3717,1,0
+ATFV.US,D,20220921,000000,14.1081,14.1081,14.1081,14.1081,4,0
+ATFV.US,D,20220922,000000,13.8127,13.8127,13.7663,13.7663,156,0
+ATFV.US,D,20220923,000000,13.388,13.388,13.388,13.388,3,0
+ATFV.US,D,20220926,000000,13.73,13.73,13.258,13.258,287,0
+ATFV.US,D,20220927,000000,13.315,13.315,13.18,13.2349,504,0
+ATFV.US,D,20220928,000000,13.6829,13.6829,13.6829,13.6829,1,0
+ATFV.US,D,20220929,000000,13.2955,13.2955,13.2955,13.2955,22,0
+ATFV.US,D,20220930,000000,13.1735,13.1735,13.1735,13.1735,14,0
+ATFV.US,D,20221003,000000,13.4603,13.4603,13.4603,13.4603,7,0
+ATFV.US,D,20221004,000000,13.93,13.9619,13.93,13.9619,105,0
+ATFV.US,D,20221005,000000,13.9027,13.9027,13.9027,13.9027,3,0
+ATFV.US,D,20221006,000000,13.7783,13.7783,13.7783,13.7783,1,0
+ATFV.US,D,20221007,000000,13.2538,13.2538,13.2538,13.2538,1,0
+ATFV.US,D,20221010,000000,13.1176,13.1176,13.1176,13.1176,41,0
+ATFV.US,D,20221011,000000,13.0152,13.0152,13.0152,13.0152,30,0
+ATFV.US,D,20221012,000000,12.91,13.0262,12.91,13.0262,230,0
+ATFV.US,D,20221013,000000,13.2034,13.2034,13.2034,13.2034,10,0
+ATFV.US,D,20221014,000000,12.8124,12.8124,12.8124,12.8124,19,0
+ATFV.US,D,20221017,000000,13.2635,13.2635,13.2635,13.2635,13,0
+ATFV.US,D,20221018,000000,13.455,13.455,13.455,13.455,2,0
+ATFV.US,D,20221019,000000,13.3545,13.3545,13.3545,13.3545,2,0
+ATFV.US,D,20221020,000000,13.335,13.335,13.335,13.335,7,0
+ATFV.US,D,20221021,000000,13.5919,13.5919,13.5919,13.5919,1,0
+ATFV.US,D,20221024,000000,13.627,13.627,13.627,13.627,2,0
+ATFV.US,D,20221025,000000,14.085,14.085,14.085,14.085,12,0
+ATFV.US,D,20221026,000000,13.9097,13.9097,13.9097,13.9097,9,0
+ATFV.US,D,20221027,000000,13.7474,13.7474,13.7474,13.7474,1,0
+ATFV.US,D,20221028,000000,13.9221,13.9221,13.9221,13.9221,13,0
+ATFV.US,D,20221031,000000,13.8445,13.8445,13.8445,13.8445,1,0
+ATFV.US,D,20221101,000000,13.6569,13.6569,13.6569,13.6569,137,0
+ATFV.US,D,20221102,000000,13.59,13.59,13.1749,13.1749,872,0
+ATFV.US,D,20221103,000000,13.0419,13.0419,13.0419,13.0419,13,0
+ATFV.US,D,20221104,000000,12.99,13.0606,12.99,13.0606,101,0
+ATFV.US,D,20221107,000000,13.1,13.1603,13.05,13.1603,1352,0
+ATFV.US,D,20221108,000000,13.2384,13.2384,13.2384,13.2384,4,0
+ATFV.US,D,20221109,000000,12.7809,12.7809,12.7809,12.7809,16,0
+ATFV.US,D,20221110,000000,13.6343,13.6343,13.6343,13.6343,3,0
+ATFV.US,D,20221111,000000,13.84,13.891,13.84,13.891,212,0
+ATFV.US,D,20221114,000000,13.6513,13.6513,13.6513,13.6513,10,0
+ATFV.US,D,20221115,000000,13.7738,13.7738,13.7738,13.7738,43,0
+ATFV.US,D,20221116,000000,13.5958,13.5958,13.5958,13.5958,13,0
+ATFV.US,D,20221117,000000,13.3936,13.3936,13.3936,13.3936,6,0
+ATFV.US,D,20221118,000000,13.4065,13.4065,13.4065,13.4065,1,0
+ATFV.US,D,20221121,000000,13.302,13.302,13.302,13.302,24,0
+ATFV.US,D,20221122,000000,13.4098,13.4098,13.4098,13.4098,24,0
+ATFV.US,D,20221123,000000,13.538,13.538,13.538,13.538,12,0
+ATFV.US,D,20221125,000000,13.53,13.53,13.5225,13.5225,125,0
+ATFV.US,D,20221128,000000,13.316,13.316,13.316,13.316,202,0
+ATFV.US,D,20221129,000000,13.32,13.32,13.2507,13.2507,293,0
+ATFV.US,D,20221130,000000,13.7087,13.7087,13.7087,13.7087,103,0
+ATFV.US,D,20221201,000000,13.8198,13.8198,13.8198,13.8198,5,0
+ATFV.US,D,20221202,000000,13.7984,13.7984,13.7984,13.7984,4,0
+ATFV.US,D,20221205,000000,13.4806,13.4806,13.4806,13.4806,47,0
+ATFV.US,D,20221206,000000,13.1801,13.1801,13.1367,13.1367,806,0
+ATFV.US,D,20221207,000000,13.1329,13.1329,13.1329,13.1329,1,0
+ATFV.US,D,20221208,000000,13.2827,13.2827,13.2827,13.2827,75,0
+ATFV.US,D,20221209,000000,13.1958,13.1958,13.1958,13.1958,1,0
+ATFV.US,D,20221212,000000,13.3528,13.3528,13.3528,13.3528,63,0
+ATFV.US,D,20221213,000000,13.6415,13.6415,13.6415,13.6415,3,0
+ATFV.US,D,20221214,000000,13.5891,13.5891,13.5891,13.5891,1,0
+ATFV.US,D,20221215,000000,13.1392,13.1392,13.1392,13.1392,10,0
+ATFV.US,D,20221216,000000,13.098,13.098,13.04,13.0798,392,0
+ATFV.US,D,20221219,000000,12.915,12.915,12.8816,12.8816,193,0
+ATFV.US,D,20221220,000000,13.0306,13.0306,13.0306,13.0306,1,0
+ATFV.US,D,20221221,000000,13.3268,13.3268,13.3268,13.3268,78,0
+ATFV.US,D,20221222,000000,13.1407,13.1407,13.1407,13.1407,9,0
+ATFV.US,D,20221223,000000,13.0832,13.0832,13.0832,13.0832,7,0
+ATFV.US,D,20221227,000000,12.8787,12.8787,12.8787,12.8787,38,0
+ATFV.US,D,20221228,000000,12.6957,12.6957,12.6957,12.6957,6,0
+ATFV.US,D,20221229,000000,13.0611,13.1226,13.0611,13.1226,1628,0
+ATFV.US,D,20221230,000000,12.95,13.0553,12.95,13.0553,335,0
+ATFV.US,D,20230103,000000,12.8938,12.8938,12.8938,12.8938,160,0
+ATFV.US,D,20230104,000000,13.1007,13.1007,13.1007,13.1007,8,0
+ATFV.US,D,20230105,000000,12.97,12.97,12.94,12.9562,1004,0
+ATFV.US,D,20230106,000000,12.96,13.1125,12.96,13.1125,678,0
+ATFV.US,D,20230109,000000,13.2001,13.2001,13.2001,13.2001,1,0
+ATFV.US,D,20230110,000000,13.3882,13.3882,13.3882,13.3882,5,0
+ATFV.US,D,20230111,000000,13.535,13.5842,13.535,13.5842,390,0
+ATFV.US,D,20230112,000000,13.7409,13.7409,13.7409,13.7409,8,0
+ATFV.US,D,20230113,000000,13.925,13.925,13.925,13.925,4,0
+ATFV.US,D,20230117,000000,13.95,13.95,13.9159,13.9159,364,0
+ATFV.US,D,20230118,000000,13.7877,13.7877,13.7877,13.7877,19,0
+ATFV.US,D,20230119,000000,13.6303,13.6303,13.6303,13.6303,56,0
+ATFV.US,D,20230120,000000,13.9148,13.9148,13.9148,13.9148,96,0
+ATFV.US,D,20230123,000000,14.1751,14.1751,14.1751,14.1751,77,0
+ATFV.US,D,20230124,000000,14.64,14.64,14.1463,14.1463,267,0
+ATFV.US,D,20230125,000000,14.1757,14.1757,14.1757,14.1757,14,0
+ATFV.US,D,20230126,000000,14.3249,14.3249,14.3249,14.3249,5,0
+ATFV.US,D,20230127,000000,14.45,14.5399,14.45,14.5344,414,0
+ATFV.US,D,20230130,000000,14.38,14.38,14.1272,14.1272,213,0
+ATFV.US,D,20230131,000000,14.3394,14.3394,14.3394,14.3394,19,0
+ATFV.US,D,20230201,000000,14.5638,14.5638,14.5638,14.5638,22,0
+ATFV.US,D,20230202,000000,14.7716,14.7716,14.7716,14.7716,173,0
+ATFV.US,D,20230203,000000,15.72,15.72,14.5251,14.5251,394,0
+ATFV.US,D,20230206,000000,14.4,14.4555,14.4,14.4555,291,0
+ATFV.US,D,20230207,000000,14.7143,14.7143,14.7143,14.7143,34,0
+ATFV.US,D,20230208,000000,14.557,14.557,14.557,14.557,30,0
+ATFV.US,D,20230209,000000,14.396,14.396,14.396,14.396,14,0
+ATFV.US,D,20230210,000000,14.2581,14.2581,14.2581,14.2581,1,0
+ATFV.US,D,20230213,000000,14.3979,14.3979,14.3979,14.3979,2,0
+ATFV.US,D,20230214,000000,14.5008,14.5087,14.448,14.5087,509,0
+ATFV.US,D,20230215,000000,14.5823,14.5823,14.5823,14.5823,2,0
+ATFV.US,D,20230216,000000,14.4325,14.4325,14.4325,14.4325,1,0
+ATFV.US,D,20230217,000000,14.2391,14.2391,14.2391,14.2391,4,0
+ATFV.US,D,20230221,000000,13.8647,13.8647,13.8647,13.8647,24,0
+ATFV.US,D,20230222,000000,13.8756,13.8756,13.8756,13.8756,23,0
+ATFV.US,D,20230223,000000,14.059,14.06,13.95,14.0452,8312,0
+ATFV.US,D,20230224,000000,13.769,13.769,13.769,13.769,13,0
+ATFV.US,D,20230227,000000,13.895,13.895,13.895,13.895,71,0
+ATFV.US,D,20230228,000000,13.9774,13.9774,13.9774,13.9774,4,0
+ATFV.US,D,20230301,000000,14.059,14.059,14.02,14.02,10,0
+ATFV.US,D,20230302,000000,14.1148,14.1148,14.1148,14.1148,359,0
+ATFV.US,D,20230303,000000,14.32,14.3768,14.32,14.3768,162,0
+ATFV.US,D,20230306,000000,14.24,14.24,14.24,14.24,28,0
+ATFV.US,D,20230307,000000,14.11,14.11,14.11,14.11,36,0
+ATFV.US,D,20230308,000000,14.14,14.14,14.14,14.14,11,0
+ATFV.US,D,20230309,000000,14.23,14.25,13.8299,13.8299,847,0
+ATFV.US,D,20230310,000000,13.4476,13.4476,13.4476,13.4476,70,0
+ATFV.US,D,20230313,000000,14.23,14.23,13.4063,13.4063,2,0
+ATFV.US,D,20230314,000000,13.5945,13.5945,13.5945,13.5945,22,0
+ATFV.US,D,20230315,000000,13.439,13.439,13.439,13.439,6,0
+ATFV.US,D,20230316,000000,13.5903,13.74,13.5903,13.7144,546,0
+ATFV.US,D,20230317,000000,13.5266,13.5266,13.5266,13.5266,11,0
+ATFV.US,D,20230320,000000,13.565,13.565,13.565,13.565,4,0
+ATFV.US,D,20230321,000000,13.8142,13.8142,13.8142,13.8142,6,0
+ATFV.US,D,20230322,000000,13.6377,13.6377,13.6377,13.6377,1,0
+ATFV.US,D,20230323,000000,13.7329,13.7329,13.6697,13.6697,400,0
+ATFV.US,D,20230324,000000,13.7302,13.7302,13.7302,13.7302,1,0
+ATFV.US,D,20230327,000000,13.8381,13.8381,13.8381,13.8381,3,0
+ATFV.US,D,20230328,000000,13.725,13.725,13.725,13.725,2,0
+ATFV.US,D,20230329,000000,13.9469,13.9469,13.9469,13.9469,1,0
+ATFV.US,D,20230330,000000,14.08,14.08,14.08,14.08,10,0
+ATFV.US,D,20230331,000000,14.387,14.387,14.387,14.387,3,0
+ATFV.US,D,20230403,000000,14.3794,14.3794,14.3794,14.3794,2,0
+ATFV.US,D,20230404,000000,14.2206,14.2206,14.2206,14.2206,51,0
+ATFV.US,D,20230405,000000,14.005,14.005,14.005,14.005,8,0
+ATFV.US,D,20230406,000000,14.01,14.01,14.01,14.01,14,0
+ATFV.US,D,20230410,000000,14.0708,14.0708,14.0708,14.0708,131,0
+ATFV.US,D,20230411,000000,14.0621,14.0621,14.0621,14.0621,14,0
+ATFV.US,D,20230412,000000,13.925,13.925,13.925,13.925,17,0
+ATFV.US,D,20230413,000000,14.13,14.155,14.13,14.155,210,0
+ATFV.US,D,20230414,000000,13.94,13.94,13.94,13.94,3,0
+ATFV.US,D,20230417,000000,14.2198,14.2198,14.2198,14.2198,13,0
+ATFV.US,D,20230418,000000,14.0939,14.0939,14.0939,14.0939,88,0
+ATFV.US,D,20230419,000000,14.1484,14.1484,14.1484,14.1484,18,0
+ATFV.US,D,20230420,000000,14.1109,14.1109,14.1109,14.1109,5,0
+ATFV.US,D,20230421,000000,14.1809,14.1809,14.1809,14.1809,4,0
+ATFV.US,D,20230424,000000,14.0785,14.0785,14.0785,14.0785,16,0
+ATFV.US,D,20230425,000000,13.765,13.765,13.765,13.765,34,0
+ATFV.US,D,20230426,000000,13.6686,13.6686,13.6686,13.6686,15,0
+ATFV.US,D,20230427,000000,13.9627,13.9627,13.9627,13.9627,2,0
+ATFV.US,D,20230428,000000,14.0916,14.0916,14.0916,14.0916,15,0
+ATFV.US,D,20230501,000000,14.0794,14.0794,14.0794,14.0794,12,0
+ATFV.US,D,20230502,000000,13.9069,13.9069,13.9069,13.9069,2,0
+ATFV.US,D,20230503,000000,13.8741,13.8741,13.8741,13.8741,4,0
+ATFV.US,D,20230504,000000,13.9388,13.9388,13.9388,13.9388,2,0
+ATFV.US,D,20230505,000000,14.2,14.2122,14.2,14.2122,7072,0
+ATFV.US,D,20230508,000000,14.1869,14.1869,14.1869,14.1869,14,0
+ATFV.US,D,20230509,000000,14.22,14.327,14.22,14.327,817,0
+ATFV.US,D,20230510,000000,14.4,14.4556,14.4,14.4556,332,0
+ATFV.US,D,20230511,000000,14.4742,14.4742,14.4742,14.4742,6,0
+ATFV.US,D,20230512,000000,14.2448,14.2448,14.2448,14.2448,23,0
+ATFV.US,D,20230515,000000,14.4648,14.4648,14.4648,14.4648,6,0
+ATFV.US,D,20230516,000000,14.4071,14.4071,14.4071,14.4071,26,0
+ATFV.US,D,20230517,000000,14.508,14.508,14.508,14.508,203,0
+ATFV.US,D,20230518,000000,14.7362,14.7362,14.7362,14.7362,2,0
+ATFV.US,D,20230519,000000,14.6707,14.6707,14.6707,14.6707,2,0
+ATFV.US,D,20230522,000000,14.7669,14.7669,14.7669,14.7669,30,0
+ATFV.US,D,20230523,000000,14.5442,14.5442,14.5442,14.5442,35,0
+ATFV.US,D,20230524,000000,14.5184,14.5184,14.5184,14.5184,1,0
+ATFV.US,D,20230525,000000,14.563,14.563,14.563,14.563,35,0
+ATFV.US,D,20230526,000000,14.9278,14.9278,14.9278,14.9278,13,0
+ATFV.US,D,20230530,000000,14.8033,14.8033,14.8033,14.8033,96,0
+ATFV.US,D,20230531,000000,14.6437,14.6437,14.6437,14.6437,29,0
+ATFV.US,D,20230601,000000,14.896,14.896,14.896,14.896,6,0
+ATFV.US,D,20230602,000000,15.0935,15.0935,15.0935,15.0935,264,0
+ATFV.US,D,20230605,000000,15.0697,15.0697,15.0697,15.0697,92,0
+ATFV.US,D,20230606,000000,15.1666,15.1666,15.1666,15.1666,67,0
+ATFV.US,D,20230607,000000,15.04,15.04,14.9465,14.9465,39425,0
+ATFV.US,D,20230608,000000,15.12,15.12,15.12,15.12,103,0
+ATFV.US,D,20230609,000000,15.0999,15.0999,15.0999,15.0999,116,0
+ATFV.US,D,20230612,000000,15.31,15.31,15.31,15.31,141,0
+ATFV.US,D,20230613,000000,15.48,15.48,15.48,15.48,154,0
+ATFV.US,D,20230614,000000,15.48,15.919,15.41,15.919,31174,0
+ATFV.US,D,20230615,000000,15.4089,15.59,15.4089,15.5699,1088,0
+ATFV.US,D,20230616,000000,15.45,15.45,15.45,15.45,194,0
+ATFV.US,D,20230620,000000,15.12,15.3783,15.12,15.3783,633,0
+ATFV.US,D,20230621,000000,15.33,15.33,15.2318,15.2318,215,0
+ATFV.US,D,20230622,000000,15.33,16.49,15.33,16.48,13498,0
+ATFV.US,D,20230623,000000,15.2661,15.46,15.261,15.425,3485,0
+ATFV.US,D,20230626,000000,15.13,15.15,15.13,15.13,824,0
+ATFV.US,D,20230627,000000,15.1801,15.32,15.1801,15.32,494,0
+ATFV.US,D,20230628,000000,15.55,15.55,15.47,15.48,145914,0
+ATFV.US,D,20230629,000000,15.5165,15.5165,15.44,15.4845,8786,0
+ATFV.US,D,20230630,000000,15.57,15.6919,15.57,15.6919,486,0
+ATFV.US,D,20230703,000000,15.6248,15.6248,15.6248,15.6248,81,0
+ATFV.US,D,20230705,000000,15.6089,15.6089,15.6089,15.6089,67,0
+ATFV.US,D,20230706,000000,15.4199,15.4199,15.4199,15.4199,138,0
+ATFV.US,D,20230707,000000,15.3748,15.3748,15.3748,15.3748,1,0
+ATFV.US,D,20230710,000000,15.42,15.45,15.42,15.4412,350,0
+ATFV.US,D,20230711,000000,15.49,15.66,15.49,15.638,9097,0
+ATFV.US,D,20230712,000000,15.77,15.8664,15.77,15.8664,122,0
+ATFV.US,D,20230713,000000,16,16.1945,16,16.1945,281,0
+ATFV.US,D,20230714,000000,16.3,16.3,16.24,16.24,773,0
+ATFV.US,D,20230717,000000,16.26,16.26,16.26,16.26,164,0
+ATFV.US,D,20230718,000000,16.2938,16.4346,16.2938,16.4346,350,0
+ATFV.US,D,20230719,000000,16.4881,16.502,16.4881,16.502,672,0
+ATFV.US,D,20230720,000000,16.1491,16.1491,16.1491,16.1491,22,0
+ATFV.US,D,20230721,000000,16.115,16.115,16.0572,16.0572,466,0
+ATFV.US,D,20230724,000000,15.96,15.9981,15.96,15.9981,399,0
+ATFV.US,D,20230725,000000,16.0186,16.0186,16.0186,16.0186,98,0
+ATFV.US,D,20230726,000000,16.1299,16.1299,16.0662,16.0662,3933,0
+ATFV.US,D,20230727,000000,16.02,16.02,15.909,15.909,440,0
+ATFV.US,D,20230728,000000,16.09,16.12,16.07,16.07,1216,0
+ATFV.US,D,20230731,000000,16.18,16.18,16.18,16.18,147,0
+ATFV.US,D,20230801,000000,16.04,16.04,16.04,16.04,101,0
+ATFV.US,D,20230802,000000,15.74,15.77,15.74,15.75,1053,0
+ATFV.US,D,20230803,000000,15.5,15.5,15.5,15.5,119,0
+ATFV.US,D,20230804,000000,15.63,15.63,15.52,15.52,6599,0
+ATFV.US,D,20230807,000000,15.48,15.48,15.48,15.48,161,0
+ATFV.US,D,20230808,000000,15.43,15.43,15.43,15.43,147,0
+ATFV.US,D,20230809,000000,15.24,15.24,15.24,15.24,100,0
+ATFV.US,D,20230810,000000,15.11,15.11,15.11,15.11,103,0
+ATFV.US,D,20230811,000000,14.9701,15.05,14.97,15.04,830,0
+ATFV.US,D,20230814,000000,15.08,15.08,15.08,15.08,107,0
+ATFV.US,D,20230815,000000,15.08,15.08,15.08,15.08,109,0
+ATFV.US,D,20230816,000000,15.01,15.01,14.99,14.99,387,0
+ATFV.US,D,20230817,000000,14.73,14.73,14.73,14.73,100,0
+ATFV.US,D,20230818,000000,14.64,14.64,14.64,14.64,102,0
+ATFV.US,D,20230821,000000,14.74,14.75,14.7399,14.75,1757,0
+ATFV.US,D,20230822,000000,14.98,14.98,14.98,14.98,101,0
+ATFV.US,D,20230823,000000,15.0301,15.12,15.0301,15.12,509,0
+ATFV.US,D,20230824,000000,14.9907,14.9907,14.8235,14.8235,200,0
+ATFV.US,D,20230825,000000,14.8194,14.8194,14.8194,14.8194,1,0
+ATFV.US,D,20230828,000000,14.76,14.8019,14.76,14.8019,25215,0
+ATFV.US,D,20230829,000000,15.17,15.2,15.1507,15.1507,1250,0
+ATFV.US,D,20230830,000000,15.2772,15.2772,15.2772,15.2772,79,0
+ATFV.US,D,20230831,000000,15.3321,15.3321,15.3321,15.3321,5,0
+ATFV.US,D,20230901,000000,15.504,15.504,15.504,15.504,3,0
+ATFV.US,D,20230905,000000,15.3446,15.3446,15.3446,15.3446,3,0
+ATFV.US,D,20230906,000000,15.2524,15.2524,15.2524,15.2524,11,0
+ATFV.US,D,20230907,000000,15.1608,15.1608,15.1608,15.1608,11,0
+ATFV.US,D,20230908,000000,15.156,15.156,15.156,15.156,55,0
+ATFV.US,D,20230911,000000,15.3272,15.3272,15.3272,15.3272,2,0
+ATFV.US,D,20230912,000000,15.1281,15.1281,15.1281,15.1281,11,0
+ATFV.US,D,20230913,000000,15.1889,15.1889,15.1889,15.1889,47,0
+ATFV.US,D,20230914,000000,15.1999,15.1999,15.1647,15.1647,460,0
+ATFV.US,D,20230915,000000,15.05,15.05,14.948,14.9506,582,0
+ATFV.US,D,20230918,000000,14.79,14.9387,14.79,14.9387,201,0
+ATFV.US,D,20230919,000000,14.9088,14.9088,14.9088,14.9088,3,0
+ATFV.US,D,20230920,000000,14.6621,14.6621,14.6621,14.6621,74,0
+ATFV.US,D,20230921,000000,14.36,14.3601,14.3555,14.3555,295,0
+ATFV.US,D,20230922,000000,14.32,14.32,14.2979,14.2979,442,0
+ATFV.US,D,20230925,000000,14.2974,14.2974,14.2974,14.2974,104,0
+ATFV.US,D,20230926,000000,14.11,14.19,14.11,14.19,468,0
+ATFV.US,D,20230927,000000,14.32,14.32,14.32,14.32,152,0
+ATFV.US,D,20230928,000000,14.43,14.43,14.36,14.42,1137,0
+ATFV.US,D,20230929,000000,14.41,14.5,14.41,14.5,111243,0
+ATFV.US,D,20231002,000000,14.461,14.461,14.461,14.461,106,0
+ATFV.US,D,20231003,000000,14.16,14.1665,14.16,14.1665,322,0
+ATFV.US,D,20231004,000000,14.182,14.24,14.15,14.24,1524,0
+ATFV.US,D,20231005,000000,14.2,14.2,14.2,14.2,257,0
+ATFV.US,D,20231006,000000,14.28,14.7185,14.28,14.7185,389,0
+ATFV.US,D,20231009,000000,14.53,14.7,14.53,14.7,238,0
+ATFV.US,D,20231010,000000,14.9224,14.9224,14.9224,14.9224,55,0
+ATFV.US,D,20231011,000000,14.86,14.987,14.86,14.987,326,0
+ATFV.US,D,20231012,000000,14.9075,14.9075,14.8018,14.8018,1733,0
+ATFV.US,D,20231013,000000,14.5688,14.5688,14.5688,14.5688,274,0
+ATFV.US,D,20231016,000000,14.9136,14.9136,14.9136,14.9136,8,0
+ATFV.US,D,20231017,000000,14.7821,14.7821,14.7821,14.7821,10,0
+ATFV.US,D,20231018,000000,14.46,14.46,14.4234,14.4234,153,0
+ATFV.US,D,20231019,000000,14.5799,14.5799,14.4443,14.4443,116,0
+ATFV.US,D,20231020,000000,14.1461,14.1461,14.1461,14.1461,12,0
+ATFV.US,D,20231023,000000,14.2712,14.275,14.2513,14.2513,256,0
+ATFV.US,D,20231024,000000,14.4427,14.465,14.4427,14.465,1002,0
+ATFV.US,D,20231025,000000,14.18,14.18,13.9788,13.9788,1711,0
+ATFV.US,D,20231026,000000,13.75,13.75,13.6687,13.72,720,0
+ATFV.US,D,20231027,000000,13.84,13.84,13.84,13.84,108,0
+ATFV.US,D,20231030,000000,13.94,13.9922,13.915,13.9922,316,0
+ATFV.US,D,20231031,000000,14.23,14.23,14.23,14.23,100,0
+ATFV.US,D,20231101,000000,14.2799,14.4,14.2,14.4,405,0
+ATFV.US,D,20231102,000000,14.56,14.68,14.56,14.68,3513,0
+ATFV.US,D,20231103,000000,15.08,15.08,15.08,15.08,103,0
+ATFV.US,D,20231106,000000,15.08,15.08,15.08,15.08,113,0
+ATFV.US,D,20231107,000000,15.1972,15.23,15.1972,15.23,469,0
+ATFV.US,D,20231108,000000,15.31,15.31,15.31,15.31,143,0
+ATFV.US,D,20231109,000000,15.2195,15.29,15.0569,15.0569,3950,0
+ATFV.US,D,20231110,000000,15.3082,15.3082,15.3082,15.3082,4,0
+ATFV.US,D,20231113,000000,15.41,15.41,15.3643,15.3643,708,0
+ATFV.US,D,20231114,000000,15.8572,15.8572,15.8572,15.8572,101,0
+ATFV.US,D,20231115,000000,15.6401,15.78,15.6401,15.78,526,0
+ATFV.US,D,20231116,000000,15.71,15.71,15.71,15.71,129,0
+ATFV.US,D,20231117,000000,15.87,15.87,15.87,15.87,119,0
+ATFV.US,D,20231120,000000,16.03,16.03,16.03,16.03,132,0
+ATFV.US,D,20231121,000000,15.8609,15.8609,15.8609,15.8609,1,0
+ATFV.US,D,20231122,000000,16.0474,16.0474,16.0474,16.0474,9,0
+ATFV.US,D,20231124,000000,16.0356,16.0356,16.0356,16.0356,2,0
+ATFV.US,D,20231127,000000,16.1698,16.17,16.0961,16.0961,625,0
+ATFV.US,D,20231128,000000,15.9431,15.9431,15.9431,15.9431,110,0
+ATFV.US,D,20231129,000000,16.09,16.09,16.0615,16.0615,103,0
+ATFV.US,D,20231130,000000,16.19,16.19,16.19,16.19,118,0
+ATFV.US,D,20231201,000000,16.235,16.235,16.235,16.235,11,0
+ATFV.US,D,20231204,000000,16.1247,16.1247,16.1247,16.1247,13,0
+ATFV.US,D,20231205,000000,16.04,16.04,16.04,16.04,6,0
+ATFV.US,D,20231206,000000,16.09,16.09,15.898,15.898,152,0
+ATFV.US,D,20231207,000000,16.038,16.038,16.038,16.038,1,0
+ATFV.US,D,20231208,000000,16.2218,16.2218,16.2218,16.2218,1,0
+ATFV.US,D,20231211,000000,16.2779,16.2779,16.2779,16.2779,2,0
+ATFV.US,D,20231212,000000,16.4724,16.4724,16.4724,16.4724,29,0
+ATFV.US,D,20231213,000000,16.7069,16.7069,16.7069,16.7069,1,0
+ATFV.US,D,20231214,000000,16.8,16.849,16.8,16.849,3660,0
+ATFV.US,D,20231215,000000,16.83,16.83,16.83,16.83,110,0
+ATFV.US,D,20231218,000000,17.05,17.05,16.94,16.94,248,0
+ATFV.US,D,20231219,000000,17.0878,17.11,17.0878,17.11,539,0
+ATFV.US,D,20231220,000000,17.12,17.12,16.8539,16.8539,11776,0
+ATFV.US,D,20231221,000000,17.03,17.03,17.03,17.03,112,0
+ATFV.US,D,20231222,000000,17.118,17.118,17.118,17.118,195,0
+ATFV.US,D,20231226,000000,17.21,17.2101,17.19,17.19,2401,0
+ATFV.US,D,20231227,000000,17.35,17.35,17.35,17.35,140,0
+ATFV.US,D,20231228,000000,17.53,17.53,17.4764,17.4764,570,0
+ATFV.US,D,20231229,000000,17.4097,17.41,17.3294,17.3294,360,0
+ATFV.US,D,20240102,000000,16.92,16.92,16.84,16.84,1402,0
+ATFV.US,D,20240103,000000,16.6362,16.6362,16.6362,16.6362,2,0
+ATFV.US,D,20240104,000000,16.642,16.642,16.642,16.642,131,0
+ATFV.US,D,20240105,000000,16.7618,16.7618,16.7618,16.7618,43,0
+ATFV.US,D,20240108,000000,17.2469,17.2469,17.2469,17.2469,5,0
+ATFV.US,D,20240109,000000,17.3756,17.3756,17.3756,17.3756,99,0
+ATFV.US,D,20240110,000000,17.46,17.52,17.43,17.5143,130412,0
+ATFV.US,D,20240111,000000,17.83,17.83,17.535,17.7781,7089,0
+ATFV.US,D,20240112,000000,17.7977,17.93,17.79,17.9237,3211,0
+ATFV.US,D,20240116,000000,18,18.0039,17.5264,17.7644,5278,0
+ATFV.US,D,20240117,000000,17.3987,17.75,17.3987,17.7275,3613,0
+ATFV.US,D,20240118,000000,17.72,17.83,17.72,17.8176,1258,0
+ATFV.US,D,20240119,000000,17.76,18.01,17.76,17.9686,2906,0
+ATFV.US,D,20240122,000000,18.5,18.5,18.1001,18.32,5431,0
+ATFV.US,D,20240123,000000,18.1,18.2399,18.1,18.1358,3038,0
+ATFV.US,D,20240124,000000,18.255,18.395,18.255,18.395,817,0
+ATFV.US,D,20240125,000000,18.425,18.44,18.41,18.41,438,0
+ATFV.US,D,20240126,000000,18.46,18.74,18.46,18.67,133311,0
+ATFV.US,D,20240129,000000,18.97,19.2,18.7,19.2,9011,0
+ATFV.US,D,20240130,000000,19.19,19.19,18.6165,18.6784,9370,0
+ATFV.US,D,20240131,000000,18.7,18.7,18.3089,18.3089,2074,0
+ATFV.US,D,20240201,000000,18.44,18.95,18.285,18.48,25907,0
+ATFV.US,D,20240202,000000,18.92,19.2499,18.92,19.1885,4408,0
+ATFV.US,D,20240205,000000,19.41,19.41,19.075,19.1873,3180,0
+ATFV.US,D,20240206,000000,19.191,19.24,18.9499,19.0455,4388,0
+ATFV.US,D,20240207,000000,19.115,19.37,19.115,19.34,5514,0
+ATFV.US,D,20240208,000000,19.42,19.45,19.33,19.341,3372,0
+ATFV.US,D,20240209,000000,19.5,19.6,19.495,19.5585,1923,0
+ATFV.US,D,20240212,000000,19.7,19.7,19.41,19.4986,1110,0
+ATFV.US,D,20240213,000000,19,19.14,18.72,19.0155,9993,0
+ATFV.US,D,20240214,000000,19.35,19.5104,19.33,19.5104,2972,0
+ATFV.US,D,20240215,000000,19.58,19.77,19.58,19.7238,5790,0
+ATFV.US,D,20240216,000000,19.6,19.6,19.4977,19.4977,1900,0
+ATFV.US,D,20240220,000000,19.33,19.33,19.01,19.17,1896,0
+ATFV.US,D,20240221,000000,19,19,18.71,18.8634,1265,0
+ATFV.US,D,20240222,000000,19.43,19.54,19.4,19.54,801,0
+ATFV.US,D,20240223,000000,19.78,19.81,19.52,19.6187,5004,0
+ATFV.US,D,20240226,000000,19.65,19.71,19.65,19.68,877,0
+ATFV.US,D,20240227,000000,19.77,19.8019,19.76,19.79,1121,0
+ATFV.US,D,20240228,000000,19.69,19.69,19.5755,19.5755,159,0
+ATFV.US,D,20240229,000000,19.7,19.9277,19.7,19.9277,616,0
+ATFV.US,D,20240301,000000,19.945,20.1828,19.945,20.155,235,0
+ATFV.US,D,20240304,000000,20.49,20.49,20.2502,20.2502,2091,0
+ATFV.US,D,20240305,000000,19.85,19.9043,19.8299,19.9043,520,0
+ATFV.US,D,20240306,000000,20.22,20.22,20,20,953,0
+ATFV.US,D,20240307,000000,20.27,20.37,20.2,20.37,760,0
+ATFV.US,D,20240308,000000,20.6199,20.62,19.96,20.04,7934,0
+ATFV.US,D,20240311,000000,19.97,19.97,19.7053,19.7053,677,0
+ATFV.US,D,20240312,000000,19.78,20.04,19.78,20.04,3612,0
+ATFV.US,D,20240313,000000,19.95,20.02,19.95,19.9915,1633,0
+ATFV.US,D,20240314,000000,19.99,19.99,19.82,19.9056,6909,0
+ATFV.US,D,20240315,000000,19.75,19.7685,19.6859,19.6859,2408,0
+ATFV.US,D,20240318,000000,19.8,19.86,19.7978,19.7978,1060,0
+ATFV.US,D,20240319,000000,19.79,19.79,19.79,19.79,126,0
+ATFV.US,D,20240320,000000,19.805,20.03,19.805,20.03,444,0
+ATFV.US,D,20240321,000000,20.241,20.241,20.241,20.241,50,0
+ATFV.US,D,20240322,000000,20.41,20.48,20.39,20.48,2087,0
+ATFV.US,D,20240325,000000,20.23,20.36,20.23,20.3197,2086,0
+ATFV.US,D,20240326,000000,20.35,20.35,20.2361,20.2361,392,0
+ATFV.US,D,20240327,000000,20.23,20.33,20.08,20.28,11827,0
+ATFV.US,D,20240328,000000,20.2346,20.33,20.21,20.21,2003,0
+ATFV.US,D,20240401,000000,20.44,20.44,20.373,20.373,480,0
+ATFV.US,D,20240402,000000,19.975,20.0548,19.975,20.0548,477,0
+ATFV.US,D,20240403,000000,20.03,20.1968,20.03,20.1968,503,0
+ATFV.US,D,20240404,000000,20.49,20.55,19.905,19.9386,2409,0
+ATFV.US,D,20240405,000000,20.29,20.3372,20.29,20.3372,258,0
+ATFV.US,D,20240408,000000,20.26,20.3797,20.26,20.2731,525,0
+ATFV.US,D,20240409,000000,20.2095,20.2095,20.2095,20.2095,220,0
+ATFV.US,D,20240410,000000,20.05,20.08,20.0266,20.0782,947,0
+ATFV.US,D,20240411,000000,20.3858,20.3858,20.3858,20.3858,94,0
+ATFV.US,D,20240412,000000,20.1483,20.1483,19.9484,19.9484,438,0
+ATFV.US,D,20240415,000000,20.04,20.0401,19.4851,19.4851,782,0
+ATFV.US,D,20240416,000000,19.5,19.608,19.5,19.5746,1400,0
+ATFV.US,D,20240417,000000,19.65,19.6501,19.35,19.3663,6899,0
+ATFV.US,D,20240418,000000,19.2297,19.2297,19.1882,19.1882,270,0
+ATFV.US,D,20240419,000000,18.95,18.9969,18.95,18.9969,4736,0
+ATFV.US,D,20240422,000000,18.57,18.6674,18.57,18.6674,161,0
+ATFV.US,D,20240423,000000,19.22,19.22,19.214,19.214,403,0
+ATFV.US,D,20240424,000000,19.1443,19.1443,19.0376,19.0376,2505,0
+ATFV.US,D,20240425,000000,18.9631,18.9631,18.9631,18.9631,2,0
+ATFV.US,D,20240426,000000,19.28,19.43,19.28,19.41,2602,0
+ATFV.US,D,20240429,000000,19.49,19.49,19.4293,19.4293,725,0
+ATFV.US,D,20240430,000000,19.2,19.2,19.11,19.1189,324,0
+ATFV.US,D,20240501,000000,19.06,19.32,19.06,19.22,629,0
+ATFV.US,D,20240502,000000,19.3303,19.48,19.3303,19.48,299,0
+ATFV.US,D,20240503,000000,19.78,19.84,19.78,19.84,1949,0
+ATFV.US,D,20240506,000000,20.0601,20.24,20.0601,20.24,262,0
+ATFV.US,D,20240507,000000,20.11,20.2,20.11,20.2,313,0
+ATFV.US,D,20240508,000000,20.06,20.16,20.06,20.16,213,0
+ATFV.US,D,20240509,000000,20.1,20.22,20.1,20.22,5199,0
+ATFV.US,D,20240510,000000,20.21,20.21,20.2,20.2,861,0
+ATFV.US,D,20240513,000000,20.1456,20.1456,20.145,20.145,340,0
+ATFV.US,D,20240514,000000,20.41,20.54,20.41,20.4822,647,0
+ATFV.US,D,20240515,000000,20.49,20.7534,20.49,20.7534,932,0
+ATFV.US,D,20240516,000000,20.59,20.85,20.59,20.68,14696,0
+ATFV.US,D,20240517,000000,21.17,21.17,20.6742,20.6742,19497,0
+ATFV.US,D,20240520,000000,20.43,20.85,20.43,20.85,2329,0
+ATFV.US,D,20240521,000000,20.76,20.86,20.74,20.85,33144,0
+ATFV.US,D,20240522,000000,20.6983,20.79,20.64,20.72,9237,0
+ATFV.US,D,20240523,000000,20.96,20.96,20.5453,20.7003,16937,0
+ATFV.US,D,20240524,000000,20.9399,21.99,20.9399,21.3206,91776,0
+ATFV.US,D,20240528,000000,21.2,21.2,21.0965,21.0965,819,0
+ATFV.US,D,20240529,000000,21.1,21.16,21.05,21.09,6455,0
+ATFV.US,D,20240530,000000,20.94,20.95,20.76,20.95,6718,0
+ATFV.US,D,20240531,000000,20.66,20.66,20.395,20.6277,3310,0
+ATFV.US,D,20240603,000000,20.805,20.86,20.635,20.86,2014,0
+ATFV.US,D,20240604,000000,20.5601,20.92,20.5601,20.695,1636,0
+ATFV.US,D,20240605,000000,21.0101,21.2767,21.0101,21.2767,1709,0
+ATFV.US,D,20240606,000000,21.25,21.25,21.135,21.135,864,0
+ATFV.US,D,20240607,000000,21.1416,21.229,21.0919,21.0919,1807,0
+ATFV.US,D,20240610,000000,21.18,21.3266,21.18,21.3266,313,0
+ATFV.US,D,20240611,000000,21.3308,21.3308,21.3308,21.3308,137,0
+ATFV.US,D,20240612,000000,21.709,21.71,21.602,21.64,2194,0
+ATFV.US,D,20240613,000000,21.75,21.79,21.69,21.79,1334,0
+ATFV.US,D,20240614,000000,21.73,21.73,21.682,21.72,728,0
+ATFV.US,D,20240617,000000,21.89,21.89,21.7951,21.7951,630,0
+ATFV.US,D,20240618,000000,21.7301,21.88,21.7301,21.8451,2215,0
+ATFV.US,D,20240620,000000,21.935,21.935,21.77,21.77,742,0
+ATFV.US,D,20240621,000000,21.5999,21.5999,21.5999,21.5999,14,0
+ATFV.US,D,20240624,000000,21.3019,21.3019,21.3019,21.3019,192,0
+ATFV.US,D,20240625,000000,21.2301,21.31,21.2301,21.295,1899,0
+ATFV.US,D,20240626,000000,21.5017,21.5017,21.5017,21.5017,11,0
+ATFV.US,D,20240627,000000,21.64,21.77,21.64,21.7056,7025,0
+ATFV.US,D,20240628,000000,21.49,21.54,21.4818,21.4818,4392,0
+ATFV.US,D,20240701,000000,21.3785,21.3785,21.3785,21.3785,238,0
+ATFV.US,D,20240702,000000,21.49,21.63,21.49,21.6,3073,0
+ATFV.US,D,20240703,000000,21.74,21.77,21.6601,21.7591,1478,0
+ATFV.US,D,20240705,000000,22.04,22.1202,22.04,22.1202,546,0
+ATFV.US,D,20240708,000000,22.08,22.15,22.02,22.0397,1136,0
+ATFV.US,D,20240709,000000,21.9902,22.06,21.9776,21.9776,1812,0
+ATFV.US,D,20240710,000000,22.0286,22.1287,22.0286,22.1287,448,0
+ATFV.US,D,20240711,000000,22.22,22.22,22.08,22.08,237,0
+ATFV.US,D,20240712,000000,21.97,22.04,21.8921,21.8921,377,0
+ATFV.US,D,20240715,000000,21.9701,21.9701,21.8444,21.8444,968,0
+ATFV.US,D,20240716,000000,21.3,22.05,21.3,21.953,10420,0
+ATFV.US,D,20240717,000000,21.1556,21.1556,21.1556,21.1556,15,0
+ATFV.US,D,20240718,000000,20.69,20.69,20.6811,20.6811,317,0
+ATFV.US,D,20240719,000000,20.7124,20.7124,20.7124,20.7124,178,0
+ATFV.US,D,20240722,000000,20.82,20.96,20.82,20.8878,35921,0
+ATFV.US,D,20240723,000000,21.212,21.212,21.17,21.18,375,0
+ATFV.US,D,20240724,000000,20.79,20.79,20.4,20.4235,1347,0
+ATFV.US,D,20240725,000000,20.165,20.165,20.0091,20.0091,37956,0
+ATFV.US,D,20240726,000000,20.1,20.1047,20.04,20.1047,1192,0
+ATFV.US,D,20240729,000000,20.2,20.23,20.1649,20.1649,10448,0
+ATFV.US,D,20240730,000000,19.8535,19.8535,19.8535,19.8535,9,0
+ATFV.US,D,20240731,000000,19.925,20.3401,19.925,20.3401,6464,0
+ATFV.US,D,20240801,000000,20.81,20.81,20.1533,20.1533,4495,0
+ATFV.US,D,20240802,000000,19.31,19.3161,19.31,19.3161,64855,0
+ATFV.US,D,20240805,000000,18.04,18.74,18.04,18.715,79351,0
+ATFV.US,D,20240806,000000,18.84,19.0838,18.84,19.0838,13652,0
+ATFV.US,D,20240807,000000,19.045,19.045,18.9378,18.9378,305,0
+ATFV.US,D,20240808,000000,19.4299,19.4682,19.4299,19.4682,811,0
+ATFV.US,D,20240809,000000,19.8,19.8475,19.8,19.8475,214,0
+ATFV.US,D,20240812,000000,19.8695,19.8695,19.8695,19.8695,223,0
+ATFV.US,D,20240813,000000,20.2,20.26,20.09,20.26,12035,0
+ATFV.US,D,20240814,000000,20.5219,20.5219,20.5219,20.5219,5,0
+ATFV.US,D,20240815,000000,20.8897,20.9199,20.8897,20.9199,520,0
+ATFV.US,D,20240816,000000,21.09,21.24,21.09,21.115,1382,0
+ATFV.US,D,20240819,000000,21.08,21.2516,21.08,21.2516,1408,0
+ATFV.US,D,20240820,000000,21.37,21.37,21.3217,21.3217,1164,0
+ATFV.US,D,20240821,000000,21.25,21.355,21.25,21.355,2014,0
+ATFV.US,D,20240822,000000,21.38,21.38,21.2129,21.2129,217,0
+ATFV.US,D,20240823,000000,21.3691,21.48,21.3691,21.4066,3266,0
+ATFV.US,D,20240826,000000,21.51,21.51,21.3137,21.3137,2614,0
+ATFV.US,D,20240827,000000,21.35,21.48,21.35,21.47,13356,0
+ATFV.US,D,20240828,000000,21.4,21.4,21.1868,21.31,10166,0
+ATFV.US,D,20240829,000000,21.271,21.271,21.03,21.07,2460,0
+ATFV.US,D,20240830,000000,21.18,21.33,21.09,21.26,5294,0
+ATFV.US,D,20240903,000000,21.1,21.1,20.6264,20.634,2468,0
+ATFV.US,D,20240904,000000,20.21,20.2849,20.04,20.2849,533,0
+ATFV.US,D,20240905,000000,20.16,20.45,19.4288,20.3767,2673,0
+ATFV.US,D,20240906,000000,19.7912,19.8125,19.7873,19.7873,1620,0
+ATFV.US,D,20240909,000000,19.8616,19.9894,19.8616,19.9894,693,0
+ATFV.US,D,20240910,000000,19.9862,20.1693,19.9862,20.1693,1566,0
+ATFV.US,D,20240911,000000,20.12,20.77,20.12,20.77,1128,0
+ATFV.US,D,20240912,000000,20.89,21.0757,20.89,21.0757,35207,0
+ATFV.US,D,20240913,000000,20.155,21.27,20.155,21.2498,4442,0
+ATFV.US,D,20240916,000000,21.2308,21.2308,21.2308,21.2308,285,0
+ATFV.US,D,20240917,000000,21.21,21.3,21.21,21.3,2168,0
+ATFV.US,D,20240918,000000,21.39,21.4,21.2663,21.2663,48038,0
+ATFV.US,D,20240919,000000,21.7483,21.7483,21.7483,21.7483,35,0
+ATFV.US,D,20240920,000000,21.84,21.9425,21.84,21.9425,1439,0
+ATFV.US,D,20240923,000000,22.12,22.12,22.04,22.07,14180,0
+ATFV.US,D,20240924,000000,22.2377,22.2429,22.2377,22.2429,670,0
+ATFV.US,D,20240925,000000,22.38,22.4,22.3,22.3,876,0
+ATFV.US,D,20240926,000000,22.76,22.76,22.3293,22.49,2129,0
+ATFV.US,D,20240927,000000,22.242,22.242,22.242,22.242,300,0
+ATFV.US,D,20240930,000000,22.21,22.3,22.21,22.3,229,0
+ATFV.US,D,20241001,000000,22.01,22.13,22.01,22.13,564,0
+ATFV.US,D,20241002,000000,22.17,22.24,22.17,22.24,244,0
+ATFV.US,D,20241003,000000,22.1711,22.1711,22.1711,22.1711,172,0
+ATFV.US,D,20241004,000000,22.38,22.5785,22.38,22.5785,247,0
+ATFV.US,D,20241007,000000,22.375,22.3867,22.375,22.3867,499,0
+ATFV.US,D,20241008,000000,22.7536,22.7536,22.7477,22.7477,1664,0
+ATFV.US,D,20241009,000000,22.82,22.92,22.82,22.92,2278,0
+ATFV.US,D,20241010,000000,22.85,22.94,22.85,22.94,847,0
+ATFV.US,D,20241011,000000,22.94,23.23,22.94,23.22,3269,0
+ATFV.US,D,20241014,000000,23.32,23.39,23.29,23.29,6265,0
+ATFV.US,D,20241015,000000,23.23,23.23,22.73,22.77,14291,0
+ATFV.US,D,20241016,000000,22.76,22.99,22.76,22.99,465,0
+ATFV.US,D,20241017,000000,22.7999,23.12,21.99,23.02,46947,0
+ATFV.US,D,20241018,000000,23.27,23.27,23.236,23.236,1559,0
+ATFV.US,D,20241021,000000,23.32,23.42,23.28,23.42,972,0
+ATFV.US,D,20241022,000000,23.2,23.3286,23.2,23.2823,51439,0
+ATFV.US,D,20241023,000000,23.265,23.3,22.936,22.936,871,0
+ATFV.US,D,20241024,000000,22.75,23.02,22.75,23.0075,2250,0
+ATFV.US,D,20241025,000000,23.23,23.3656,22.16,23.1826,19007,0
+ATFV.US,D,20241028,000000,23.2469,23.2469,23.21,23.2205,43270,0
+ATFV.US,D,20241029,000000,23.38,23.453,23.38,23.4394,50810,0
+ATFV.US,D,20241030,000000,23.25,23.38,23.2392,23.2392,4794,0
+ATFV.US,D,20241031,000000,22.99,22.99,22.7,22.7,7549,0
+ATFV.US,D,20241101,000000,22.865,22.865,22.75,22.83,2980,0
+ATFV.US,D,20241104,000000,22.6826,22.71,22.5555,22.5555,68117,0
+ATFV.US,D,20241105,000000,22.9699,23.24,22.9699,23.24,2165,0
+ATFV.US,D,20241106,000000,23.465,23.78,23.43,23.7517,3429,0
+ATFV.US,D,20241107,000000,24.03,24.0798,24.03,24.0798,920,0
+ATFV.US,D,20241108,000000,24.17,24.39,24.17,24.39,1814,0
+ATFV.US,D,20241111,000000,24.2157,24.36,24.2157,24.3027,107993,0
+ATFV.US,D,20241112,000000,24.2,24.39,24.2,24.39,87960,0
+ATFV.US,D,20241113,000000,24.8589,25.0399,24.78,24.89,13050,0
+ATFV.US,D,20241114,000000,25.2139,25.2139,24.705,24.705,4050,0
+ATFV.US,D,20241115,000000,24.27,24.28,24.15,24.2277,2042,0
+ATFV.US,D,20241118,000000,24.11,24.55,24.11,24.55,15648,0
+ATFV.US,D,20241119,000000,24.36,24.8,24.27,24.7949,37800,0
+ATFV.US,D,20241120,000000,24.715,25,24.64,24.9828,7288,0
+ATFV.US,D,20241121,000000,25.05,25.1208,24.98,25.0906,11358,0
+ATFV.US,D,20241122,000000,25.27,25.32,25.1,25.2,8746,0
+ATFV.US,D,20241125,000000,25.5,25.51,25.18,25.2129,8441,0
+ATFV.US,D,20241126,000000,25.28,25.3899,25.28,25.3492,2414,0
+ATFV.US,D,20241127,000000,25.32,25.32,24.9,25.1109,8373,0
+ATFV.US,D,20241129,000000,25.48,25.4999,25.4268,25.435,6525,0
+ATFV.US,D,20241202,000000,25.61,26.34,25.469,25.67,3677,0
+ATFV.US,D,20241203,000000,25.7381,26.01,25.7381,26.0034,1943,0
+ATFV.US,D,20241204,000000,26.2955,26.61,26.23,26.23,38535,0
+ATFV.US,D,20241205,000000,25.8,26.48,24.99,26.225,16052,0
+ATFV.US,D,20241206,000000,26.59,26.7172,26.46,26.6599,4890,0
+ATFV.US,D,20241209,000000,26.5234,26.63,26.2,26.2355,11137,0
+ATFV.US,D,20241210,000000,26.3399,26.3399,25.9132,25.9132,7199,0
+ATFV.US,D,20241211,000000,26.17,26.5852,26.12,26.5852,4029,0
+ATFV.US,D,20241212,000000,26.24,26.42,26.24,26.2937,8943,0
+ATFV.US,D,20241213,000000,26.34,26.43,26.27,26.3742,3587,0
+ATFV.US,D,20241216,000000,26.52,26.68,26.4367,26.68,4084,0
+ATFV.US,D,20241217,000000,26.14,26.46,26.075,26.3688,13927,0
+ATFV.US,D,20241218,000000,26.32,26.3301,25.1999,25.2899,4839,0
+ATFV.US,D,20241219,000000,25.42,25.63,25.385,25.4928,3659,0
+ATFV.US,D,20241220,000000,25,25.8407,24.86,25.52,29518,0
+ATFV.US,D,20241223,000000,25.635,25.9999,25.5,25.9659,25738,0
+ATFV.US,D,20241224,000000,26.03,26.3599,26.03,26.2627,3029,0
+ATFV.US,D,20241226,000000,26.06,26.4337,25.94,26.4337,5379,0
+ATFV.US,D,20241227,000000,25.66,25.9231,25.6,25.9231,8369,0
+ATFV.US,D,20241230,000000,25.22,25.845,25.21,25.6917,5068,0
+ATFV.US,D,20241231,000000,25.71,25.71,25.12,25.286,52761,0
+ATFV.US,D,20250102,000000,25.43,25.8701,25.3216,25.7466,61808,0
+ATFV.US,D,20250103,000000,26.312,26.556,26.07,26.4645,6566,0
+ATFV.US,D,20250106,000000,27.06,27.09,26.8323,26.9108,16476,0
+ATFV.US,D,20250107,000000,26.87,26.87,26.35,26.3786,3785,0
+ATFV.US,D,20250108,000000,26.41,26.45,26.1,26.2454,5266,0
+ATFV.US,D,20250110,000000,25.715,26.139,25.715,25.9471,3795,0
+ATFV.US,D,20250113,000000,25.53,25.72,25.2604,25.6841,15122,0
+ATFV.US,D,20250114,000000,25.93,25.93,25.6372,25.6372,13572,0
+ATFV.US,D,20250115,000000,26.175,26.2866,26.13,26.2808,1512,0
+ATFV.US,D,20250116,000000,26.4321,26.84,26.4321,26.7429,8042,0
+ATFV.US,D,20250117,000000,26.59,27.05,26.4496,26.6918,18342,0
+ATFV.US,D,20250121,000000,26.74,27.485,26.6385,27.3824,3275,0
+ATFV.US,D,20250122,000000,27.65,28.2799,27.6,27.97,29648,0
+ATFV.US,D,20250123,000000,27.5299,27.88,27.3119,27.7136,17817,0
+ATFV.US,D,20250124,000000,27.93,27.93,27.57,27.57,11097,0
+ATFV.US,D,20250127,000000,25.785,25.87,24.9895,25.2497,22261,0
+ATFV.US,D,20250128,000000,25.44,26.22,25.44,26.22,9789,0
+ATFV.US,D,20250129,000000,26.17,26.25,26.111,26.222,6768,0
+ATFV.US,D,20250130,000000,26.57,26.6546,26.4696,26.6546,66410,0
+ATFV.US,D,20250131,000000,26.93,27.19,26.4868,26.5466,12387,0
+ATFV.US,D,20250203,000000,25.99,26.52,25.65,26.34,10482,0
+ATFV.US,D,20250204,000000,26.511,26.71,26.511,26.71,3576,0
+ATFV.US,D,20250205,000000,26.77,26.95,26.6922,26.885,8048,0
+ATFV.US,D,20250206,000000,27.0745,27.1231,26.97,27.1231,50161,0
+ATFV.US,D,20250207,000000,27.36,27.36,26.77,26.8575,7253,0
+ATFV.US,D,20250210,000000,27.1946,27.3099,27.1946,27.2638,6052,0
+ATFV.US,D,20250211,000000,26.83,26.89,26.83,26.8797,2112,0
+ATFV.US,D,20250212,000000,26.662,26.895,26.662,26.7796,5887,0
+ATFV.US,D,20250213,000000,27.28,27.48,27.14,27.48,3567,0
+ATFV.US,D,20250214,000000,27.73,27.9,27.69,27.8747,2449,0
+ATFV.US,D,20250218,000000,28.09,28.11,27.7217,27.7913,7329,0
+ATFV.US,D,20250219,000000,27.52,27.74,27.52,27.7,5017,0
+ATFV.US,D,20250220,000000,27.4,27.4,26.92,27.2406,5473,0
+ATFV.US,D,20250221,000000,26.865,26.87,26.23,26.25,57736,0
+ATFV.US,D,20250224,000000,26.2873,26.2873,25.684,25.9,8564,0
+ATFV.US,D,20250225,000000,25.4397,25.4397,24.42,25.014,52786,0
+ATFV.US,D,20250226,000000,25.25,25.49,25.15,25.3378,8731,0
+ATFV.US,D,20250227,000000,24.89,25.21,24.3903,24.3903,2061,0
+ATFV.US,D,20250228,000000,23.98,24.729,23.98,24.729,7190,0
+ATFV.US,D,20250303,000000,25.065,25.065,23.695,23.7538,6841,0
+ATFV.US,D,20250304,000000,23.37,23.911,23.08,23.911,8295,0
+ATFV.US,D,20250305,000000,23.95,24.475,23.855,24.3884,3208,0
+ATFV.US,D,20250306,000000,23.62,23.7564,22.905,22.9153,4181,0
+ATFV.US,D,20250307,000000,22.58,23.05,22.26,22.9973,19545,0
+ATFV.US,D,20250310,000000,22.31,22.32,21.6,21.8588,45666,0
+ATFV.US,D,20250311,000000,21.795,22.51,21.795,22.1985,7523,0
+ATFV.US,D,20250312,000000,23.005,23.005,22.41,22.7463,2406,0
+ATFV.US,D,20250313,000000,22.375,22.79,22.2362,22.2362,1452,0
+ATFV.US,D,20250314,000000,22.73,23.0739,22.65,23.0739,1740,0
+ATFV.US,D,20250317,000000,23.22,23.3546,23.22,23.3546,429,0
+ATFV.US,D,20250318,000000,22.47,22.6606,22.47,22.6606,2714,0
+ATFV.US,D,20250319,000000,22.845,23.1999,22.845,23.1803,3898,0
+ATFV.US,D,20250320,000000,23.41,23.44,23.11,23.1352,2754,0
+ATFV.US,D,20250321,000000,22.99,23.2074,22.99,23.2074,547,0
+ATFV.US,D,20250324,000000,23.6899,23.9099,23.6899,23.8827,2244,0
+ATFV.US,D,20250325,000000,24.01,24.01,23.895,23.9074,1635,0
+ATFV.US,D,20250326,000000,23.1313,23.24,23.012,23.1003,3851,0
+ATFV.US,D,20250327,000000,23.02,23.13,22.7662,22.7662,1405,0
+ATFV.US,D,20250328,000000,22.57,22.57,21.96,22.0899,1258,0
+ATFV.US,D,20250331,000000,21.42,21.9433,21.38,21.9433,18490,0
+ATFV.US,D,20250401,000000,21.845,22.24,21.75,22.1898,5429,0
+ATFV.US,D,20250402,000000,22.14,22.695,21.81,22.6113,1717,0
+ATFV.US,D,20250403,000000,21.31,21.5214,21.11,21.2825,8214,0
+ATFV.US,D,20250404,000000,20.3,20.4153,19.79,19.9101,30455,0
+ATFV.US,D,20250407,000000,19.23,20.96,18.98,20.1489,16981,0
+ATFV.US,D,20250408,000000,21.075,21.28,19.72,19.8565,1208,0
+ATFV.US,D,20250409,000000,20.0992,22.1567,19.82,22.1567,1101,0
+ATFV.US,D,20250410,000000,21.49,21.49,21.03,21.2938,859,0
+ATFV.US,D,20250411,000000,21.29,21.59,21.17,21.585,781,0
+ATFV.US,D,20250414,000000,21.77,21.88,21.6,21.61,784,0
+ATFV.US,D,20250415,000000,21.77,21.9145,21.71,21.765,4121,0
+ATFV.US,D,20250416,000000,21.18,21.4,20.8,21.1569,5788,0
+ATFV.US,D,20250417,000000,21.37,21.44,21.07,21.2445,10180,0
+ATFV.US,D,20250421,000000,20.65,20.65,20.38,20.5933,2731,0
+ATFV.US,D,20250422,000000,21.14,21.21,21.02,21.1964,2512,0
+ATFV.US,D,20250423,000000,22.14,22.3582,21.8183,21.8183,1498,0
+ATFV.US,D,20250424,000000,22.1503,22.6,22.03,22.55,13385,0
+ATFV.US,D,20250425,000000,22.7,22.9,22.66,22.89,2612,0
+ATFV.US,D,20250428,000000,22.93,22.93,22.5,22.907,8480,0
+ATFV.US,D,20250429,000000,22.76,23.0144,22.76,23.0144,488,0
+ATFV.US,D,20250430,000000,22.48,22.8973,22.33,22.8973,485,0
+ATFV.US,D,20250501,000000,23.34,23.77,23.34,23.4151,13890,0
+ATFV.US,D,20250502,000000,23.88,24.085,23.785,23.97,7429,0
+ATFV.US,D,20250505,000000,23.8113,24.02,23.78,23.8262,1610,0
+ATFV.US,D,20250506,000000,23.78,23.91,23.78,23.8851,422,0
+ATFV.US,D,20250507,000000,24.05,24.1535,23.92,24.1535,2254,0
+ATFV.US,D,20250508,000000,24.47,24.79,24.47,24.5315,42748,0
+ATFV.US,D,20250509,000000,24.8099,24.8099,24.3,24.3255,5567,0
+ATFV.US,D,20250512,000000,25.349,25.42,25.11,25.3777,6117,0
+ATFV.US,D,20250513,000000,25.41,26.3899,25.41,26.1564,21274,0
+ATFV.US,D,20250514,000000,26.41,26.43,26.22,26.4142,2200,0
+ATFV.US,D,20250515,000000,26.21,26.52,26.14,26.3181,5344,0
+ATFV.US,D,20250516,000000,26.45,26.45,26.3,26.4215,45305,0
+ATFV.US,D,20250519,000000,26.49,26.5632,26.14,26.5632,2228,0
+ATFV.US,D,20250520,000000,26.45,26.4839,26.42,26.4839,401,0
+ATFV.US,D,20250521,000000,26.13,26.1796,26.095,26.1796,489,0
+ATFV.US,D,20250522,000000,26.28,26.377,26.13,26.2006,5236,0
+ATFV.US,D,20250523,000000,26.15,26.2,25.98,26.1706,3605,0
+ATFV.US,D,20250527,000000,26.82,26.8681,26.6001,26.775,2628,0
+ATFV.US,D,20250528,000000,26.89,26.97,26.79,26.885,3073,0
+ATFV.US,D,20250529,000000,27.15,27.18,26.8424,26.8424,2871,0
+ATFV.US,D,20250530,000000,26.685,26.8369,26.37,26.8369,6218,0
+ATFV.US,D,20250602,000000,27.07,27.1965,26.99,27.1965,1635,0
+ATFV.US,D,20250603,000000,27.295,27.57,27.14,27.3832,9534,0
+ATFV.US,D,20250604,000000,27.58,27.87,27.53,27.7466,2101,0
+ATFV.US,D,20250605,000000,28.014,28.225,27.8404,27.8404,9847,0
+ATFV.US,D,20250606,000000,27.8501,28.11,27.8501,27.9584,2290,0
+ATFV.US,D,20250609,000000,27.85,28.12,27.62,27.8452,6651,0
+ATFV.US,D,20250610,000000,27.74,27.74,27.49,27.7314,1876,0
+ATFV.US,D,20250611,000000,28.06,28.07,27.8174,27.8174,4163,0
+ATFV.US,D,20250612,000000,27.8,27.93,27.8,27.8831,1349,0
+ATFV.US,D,20250613,000000,27.55,27.93,27.55,27.73,4754,0
+ATFV.US,D,20250616,000000,28.23,28.23,28.135,28.1588,976,0
+ATFV.US,D,20250617,000000,28.0312,28.27,27.99,28.124,9820,0
+ATFV.US,D,20250618,000000,28.2,28.32,28.01,28.01,759,0
+ATFV.US,D,20250620,000000,28.06,28.19,27.59,27.755,2565,0
+ATFV.US,D,20250623,000000,27.99,28.14,27.5,27.9391,8565,0
+ATFV.US,D,20250624,000000,28.3972,28.74,28.3972,28.565,8980,0
+ATFV.US,D,20250625,000000,28.775,28.775,28.48,28.4961,5504,0
+ATFV.US,D,20250626,000000,28.775,29.16,28.775,29.16,7987,0
+ATFV.US,D,20250627,000000,29.2,29.395,29.17,29.34,8554,0
+ATFV.US,D,20250630,000000,29.3,29.57,29.3,29.525,6237,0
+ATFV.US,D,20250701,000000,29.2767,29.41,28.35,28.5722,9368,0
+ATFV.US,D,20250702,000000,28.81,28.81,28.6,28.6748,5718,0
+ATFV.US,D,20250703,000000,28.77,29.07,28.77,29.0202,2792,0
+ATFV.US,D,20250707,000000,28.9266,29.03,28.845,29.0037,7034,0
+ATFV.US,D,20250708,000000,29.08,29.16,28.66,28.8225,7137,0
+ATFV.US,D,20250709,000000,29.0837,29.2,28.93,29.1037,3424,0
+ATFV.US,D,20250710,000000,29.09,29.09,28.4906,28.8758,3429,0
+ATFV.US,D,20250711,000000,28.9555,29,28.8899,28.906,10070,0
+ATFV.US,D,20250714,000000,29.08,29.37,29.08,29.2664,3125,0
+ATFV.US,D,20250715,000000,29.4,29.54,29.4,29.44,5472,0
+ATFV.US,D,20250716,000000,29.223,29.4389,29.15,29.4389,3373,0
+ATFV.US,D,20250717,000000,29.5499,29.845,29.5499,29.7944,8742,0
+ATFV.US,D,20250718,000000,30.21,30.22,30.06,30.1464,5638,0
+ATFV.US,D,20250721,000000,30.27,30.53,30.21,30.26,7584,0
+ATFV.US,D,20250722,000000,30.33,30.33,29.67,29.8161,5800,0
+ATFV.US,D,20250723,000000,30.1,30.16,29.96,30.0745,7105,0
+ATFV.US,D,20250724,000000,30.26,30.355,30.22,30.2796,9211,0
+ATFV.US,D,20250725,000000,30.4399,30.4399,30.373,30.373,8126,0
+ATFV.US,D,20250728,000000,30.5803,30.73,30.53,30.59,14664,0
+ATFV.US,D,20250729,000000,31,31,30.27,30.4359,12632,0
+ATFV.US,D,20250730,000000,30.63,30.9668,30.63,30.8212,23144,0
+ATFV.US,D,20250731,000000,31.79,31.9485,31.28,31.4028,28750,0
+ATFV.US,D,20250801,000000,30.0942,30.809,30.0942,30.4746,9306,0
+ATFV.US,D,20250804,000000,31.03,31.3,30.88,31.2836,31781,0
+ATFV.US,D,20250805,000000,31.123,31.25,30.7333,30.8063,11058,0
+ATFV.US,D,20250806,000000,31.25,31.5199,31.02,31.2782,49673,0
+ATFV.US,D,20250807,000000,31.93,32.18,31.56,31.7,12930,0
+ATFV.US,D,20250808,000000,32.1,32.23,31.75,32.23,19848,0
+ATFV.US,D,20250811,000000,32.111,32.49,31.9,32.035,26772,0
+ATFV.US,D,20250812,000000,32.4,33.02,32.23,33.02,19969,0
+ATFV.US,D,20250813,000000,32.77,32.83,32.15,32.4154,28609,0
+ATFV.US,D,20250814,000000,32.22,32.52,32.18,32.35,11611,0
+ATFV.US,D,20250815,000000,32.43,32.46,32.08,32.4575,8910,0
+ATFV.US,D,20250818,000000,32.343,32.58,32.1001,32.3704,28928,0
+ATFV.US,D,20250819,000000,32.1,32.1015,31.39,31.5843,21068,0
+ATFV.US,D,20250820,000000,31.4812,31.53,30.54,31.34,50024,0
+ATFV.US,D,20250821,000000,31.34,31.43,31.15,31.2537,13190,0
+ATFV.US,D,20250822,000000,31.1509,31.869,31.1509,31.77,12648,0
+ATFV.US,D,20250825,000000,31.84,32.01,31.8351,31.8351,15419,0
+ATFV.US,D,20250826,000000,31.825,32.21,31.825,32.157,6663,0
+ATFV.US,D,20250827,000000,32.38,32.39,32.11,32.2508,13675,0
+ATFV.US,D,20250828,000000,32.2772,32.825,32.2772,32.7302,20819,0
+ATFV.US,D,20250829,000000,32.45,32.66,32,32.1439,87130,0
+ATFV.US,D,20250902,000000,31.444,31.9262,31.44,31.9262,13468,0
+ATFV.US,D,20250903,000000,32.22,32.37,31.96,32.1514,71980,0
+ATFV.US,D,20250904,000000,32.54,32.69,32.29,32.63,19229,0
+ATFV.US,D,20250905,000000,32.725,32.96,32.16,32.6376,8617,0
+ATFV.US,D,20250908,000000,33.35,33.39,32.89,33.39,27189,0
+ATFV.US,D,20250909,000000,33.87,34.15,33.5601,34.1028,42951,0
+ATFV.US,D,20250910,000000,34.9399,35.09,34.22,34.3286,64699,0
+ATFV.US,D,20250911,000000,34.42,34.47,34.19,34.1976,58392,0
+ATFV.US,D,20250912,000000,34.33,34.387,34.12,34.2399,138024,0
+ATFV.US,D,20250915,000000,34.29,34.715,34.25,34.63,67988,0
+ATFV.US,D,20250916,000000,34.655,34.81,34.48,34.665,24626,0
+ATFV.US,D,20250917,000000,34.5878,34.8,34.21,34.68,43869,0
+ATFV.US,D,20250918,000000,34.9119,35.74,34.9119,35.23,70864,0
+ATFV.US,D,20250919,000000,35.3286,35.57,35.1,35.5438,38979,0
+ATFV.US,D,20250922,000000,35.45,35.83,35.38,35.7786,26047,0
+ATFV.US,D,20250923,000000,35.64,35.91,35.41,35.45,30413,0
+ATFV.US,D,20250924,000000,35.3505,35.53,35.03,35.0969,18289,0
+ATFV.US,D,20250925,000000,34.82,34.9595,34.32,34.7303,847469,0
+ATFV.US,D,20250926,000000,34.8458,34.99,34.605,34.9525,18913,0
+ATFV.US,D,20250929,000000,35.515,35.74,35.37,35.48,35534,0
+ATFV.US,D,20250930,000000,35.52,35.52,35.15,35.52,24130,0
+ATFV.US,D,20251001,000000,35.4,35.625,35.2194,35.55,34138,0
+ATFV.US,D,20251002,000000,35.82,36.02,35.55,35.95,30219,0
+ATFV.US,D,20251003,000000,36.0689,36.16,35.699,35.88,25283,0
+ATFV.US,D,20251006,000000,36.05,36.26,35.75,35.764,52512,0
+ATFV.US,D,20251007,000000,35.7496,35.945,35.27,35.57,26489,0
+ATFV.US,D,20251008,000000,35.89,36.23,35.64,36.02,86108,0
+ATFV.US,D,20251009,000000,36.02,36.29,35.8403,36.18,26800,0
+ATFV.US,D,20251010,000000,36.4299,36.4299,34.97,34.99,18518,0
+ATFV.US,D,20251013,000000,35.6677,35.81,35.5,35.7995,21335,0
+ATFV.US,D,20251014,000000,35.3,35.6094,34.7211,34.96,22861,0
+ATFV.US,D,20251015,000000,35.555,35.76,34.87,35.1,41892,0
+ATFV.US,D,20251016,000000,35.47,35.5,34.755,34.85,27021,0
+ATFV.US,D,20251017,000000,34.6565,34.86,34.32,34.75,37142,0
+ATFV.US,D,20251020,000000,35.14,36.4399,34.849,34.95,15245,0
+ATFV.US,D,20251021,000000,34.8875,35.04,34.6,34.62,15014,0
+ATFV.US,D,20251022,000000,34.62,34.67,33.75,34.22,54433,0
+ATFV.US,D,20251023,000000,34.57,34.94,34.44,34.8638,31357,0
+ATFV.US,D,20251024,000000,35.26,35.599,35.25,35.5,28717,0
+ATFV.US,D,20251027,000000,35.999,36.275,35.85,36.19,31375,0
+ATFV.US,D,20251028,000000,36.44,36.44,36.0328,36.18,37277,0
+ATFV.US,D,20251029,000000,36.4484,36.74,36.295,36.71,43331,0
+ATFV.US,D,20251030,000000,36.01,36.43,35.93,35.93,31798,0
+ATFV.US,D,20251031,000000,36.71,36.8999,36.19,36.45,41748,0
+ATFV.US,D,20251103,000000,36.8515,36.9,36.34,36.41,46640,0
+ATFV.US,D,20251104,000000,35.605,36.16,35.0701,35.42,25738,0
+ATFV.US,D,20251105,000000,35.42,35.8889,35.29,35.67,32915,0
+ATFV.US,D,20251106,000000,35.54,35.57,34.7316,34.86,38404,0
+ATFV.US,D,20251107,000000,34.44,34.95,33.72,34.95,83085,0
+ATFV.US,D,20251110,000000,35.5455,35.93,35.3312,35.84,82687,0
+ATFV.US,D,20251111,000000,35.44,35.44,35.15,35.25,21455,0
+ATFV.US,D,20251112,000000,35.55,35.56,34.65,34.87,51406,0
+ATFV.US,D,20251113,000000,34.1996,34.52,33.64,33.84,57945,0
+ATFV.US,D,20251114,000000,33.12,34.17,32.66,33.65,58244,0
+ATFV.US,D,20251117,000000,33.58,34.1352,33.49,33.67,48305,0
+ATFV.US,D,20251118,000000,33.0801,34.0449,33.01,33.64,110408,0
+ATFV.US,D,20251119,000000,34.17,34.24,33.69,33.94,19118,0
+ATFV.US,D,20251120,000000,35,35,32.93,32.95,20182,0
+ATFV.US,D,20251121,000000,33.03,33.578,32.5,33.083,23575,0
+ATFV.US,D,20251124,000000,33.685,34.395,33.55,34.38,39088,0
+ATFV.US,D,20251125,000000,33.96,34.56,33.7937,34.53,20726,0
+ATFV.US,D,20251126,000000,34.8312,35.06,34.79,34.91,38603,0
+ATFV.US,D,20251128,000000,35.1,35.18,34.994,35.16,12339,0
+ATFV.US,D,20251201,000000,34.65,35.17,34.57,35.03,35125,0
+ATFV.US,D,20251202,000000,35.3269,35.6498,35.1218,35.13,51015,0
+ATFV.US,D,20251203,000000,34.8803,35.14,34.8,35.07,55580,0
+ATFV.US,D,20251204,000000,35.25,35.45,34.955,35.45,27117,0
+ATFV.US,D,20251205,000000,35.46,35.68,35.25,35.48,49079,0
+ATFV.US,D,20251208,000000,35.5,35.66,35.27,35.66,36146,0
+ATFV.US,D,20251209,000000,35.395,35.5873,35.2806,35.48,25096,0
+ATFV.US,D,20251210,000000,35.28,35.44,35.0807,35.44,19040,0
+ATFV.US,D,20251211,000000,35.02,35.5,34.87,35.4,45079,0
+ATFV.US,D,20251212,000000,35.24,35.24,34.31,34.48,52115,0
+ATFV.US,D,20251215,000000,34.48,34.63,34.13,34.21,57657,0
+ATFV.US,D,20251216,000000,34,34.305,33.83,34.06,21581,0
+ATFV.US,D,20251217,000000,34.1149,34.5,33.4,33.4,98078,0
+ATFV.US,D,20251218,000000,34.1776,34.41,33.89,34.16,46933,0
+ATFV.US,D,20251219,000000,34.48,35.13,34.48,34.95,58326,0
+ATFV.US,D,20251222,000000,35.39,35.5216,35.285,35.52,55937,0
+ATFV.US,D,20251223,000000,35.54,35.6191,35.175,35.56,31262,0
+ATFV.US,D,20251224,000000,35.57,35.869,35.57,35.74,18985,0
+ATFV.US,D,20251226,000000,35.6,35.84,35.43,35.6,75047,0
+ATFV.US,D,20251229,000000,35.45,35.45,35.14,35.37,109834,0
+ATFV.US,D,20251230,000000,35.34,35.38,35.22,35.26,28109,0
+ATFV.US,D,20251231,000000,35.17,35.37,34.61,34.87,54023,0
+ATFV.US,D,20260102,000000,35.39,35.49,34.85,35.08,48946,0
+ATFV.US,D,20260105,000000,35.49,35.705,35.38,35.66,61207,0
+ATFV.US,D,20260106,000000,35.75,36.185,35.65,36.02,70745,0
+ATFV.US,D,20260107,000000,36.16,36.31,35.9101,35.98,34532,0
+ATFV.US,D,20260108,000000,35.95,36.06,35.43,35.51,27256,0
+ATFV.US,D,20260109,000000,35.82,35.875,35.565,35.71,50639,0
+ATFV.US,D,20260112,000000,35.63,36.31,35.63,36.19,18720,0
+ATFV.US,D,20260113,000000,36.3117,36.3625,35.91,36.1,73917,0
+ATFV.US,D,20260114,000000,35.77,36.05,35.26,35.49,25274,0
+ATFV.US,D,20260115,000000,35.88,36.096,35.78,35.85,15272,0
+ATFV.US,D,20260116,000000,35.868,35.92,35.54,35.58,62369,0
+ATFV.US,D,20260120,000000,34.8,35.12,34.46,34.47,40756,0
+ATFV.US,D,20260121,000000,34.5,34.9967,34.2601,34.81,28702,0
+ATFV.US,D,20260122,000000,35.34,35.34,35,35.12,28419,0
+ATFV.US,D,20260123,000000,35.22,35.2999,35.030151,35.04,45070,0
+ATFV.US,D,20260126,000000,35.1786,35.3999,35,35.13,19759,0
+ATFV.US,D,20260127,000000,35.269,35.68,35.23,35.6,16786,0
+ATFV.US,D,20260128,000000,35.75,35.83,35.42,35.42,43074,0
+ATFV.US,D,20260129,000000,35.465,35.71,34.51,35.2,30120,0
+ATFV.US,D,20260130,000000,34.81,35.0219,34.052,34.17,26620,0
+ATFV.US,D,20260202,000000,34.21,34.74,34,34.5,100486,0
+ATFV.US,D,20260203,000000,34.58,34.75,33.585,34.07,22245,0
+ATFV.US,D,20260204,000000,33.725,33.75,32.55,32.97,64521,0
+ATFV.US,D,20260205,000000,32.445,32.7732,32.2,32.37,33620,0
+ATFV.US,D,20260206,000000,32.86,33.49,32.46,33.4882,46854,0
+ATFV.US,D,20260209,000000,33.6044,34.3899,33.54,34.14,20522,0
+ATFV.US,D,20260210,000000,34.406,34.406,33.985,34.11,22687,0
+ATFV.US,D,20260211,000000,34.16,34.16,33.485,33.98,15392,0
+ATFV.US,D,20260212,000000,33.96,33.989891,33.285,33.44,14090,0
+ATFV.US,D,20260213,000000,32.95,33.811,32.93,33.52,30505,0
+ATFV.US,D,20260217,000000,33.34,33.66,33,33.6,24091,0
+ATFV.US,D,20260218,000000,33.835,34.16,33.835,33.92,9818,0

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

@@ -0,0 +1,1267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUGZ.US,D,20200804,000000,25.0891,25.33,25,25.0841,51798,0
+AUGZ.US,D,20200805,000000,25.2,25.25,25.175,25.24,26663,0
+AUGZ.US,D,20200806,000000,25.16,25.42,25.16,25.3306,13410,0
+AUGZ.US,D,20200807,000000,25.34,25.3428,25.34,25.3428,11837,0
+AUGZ.US,D,20200810,000000,25.3967,25.3967,25.3967,25.3967,23,0
+AUGZ.US,D,20200811,000000,25.53,25.53,25.2381,25.2381,5055,0
+AUGZ.US,D,20200812,000000,25.56,25.59,25.5198,25.5251,19028,0
+AUGZ.US,D,20200813,000000,25.5,25.5048,25.5,25.5048,960,0
+AUGZ.US,D,20200814,000000,25.5001,25.545,25.44,25.4793,3092,0
+AUGZ.US,D,20200817,000000,25.5261,25.5261,25.5261,25.5261,90,0
+AUGZ.US,D,20200818,000000,25.5315,25.5497,25.49,25.5497,238,0
+AUGZ.US,D,20200819,000000,25.64,25.65,25.5027,25.5027,7006,0
+AUGZ.US,D,20200820,000000,25.4,25.608,25.4,25.5454,37891,0
+AUGZ.US,D,20200821,000000,25.6105,25.6105,25.6105,25.6105,4,0
+AUGZ.US,D,20200824,000000,25.79,25.79,25.742,25.79,606,0
+AUGZ.US,D,20200825,000000,25.838,25.9,25.838,25.8846,1702,0
+AUGZ.US,D,20200826,000000,26.02,26.13,26.02,26.1078,758,0
+AUGZ.US,D,20200827,000000,26.26,26.26,26.13,26.1439,3328,0
+AUGZ.US,D,20200828,000000,26.24,26.2728,26.2399,26.2728,3728,0
+AUGZ.US,D,20200831,000000,26.22,26.264,26.2175,26.2175,56029,0
+AUGZ.US,D,20200901,000000,26.22,26.32,26.22,26.318,500,0
+AUGZ.US,D,20200902,000000,26.45,26.6836,26.43,26.6836,1685,0
+AUGZ.US,D,20200903,000000,26.55,26.55,25.79,25.9028,808,0
+AUGZ.US,D,20200904,000000,25.71,25.763,25.45,25.763,883,0
+AUGZ.US,D,20200908,000000,25.19,25.1993,25.19,25.1993,149,0
+AUGZ.US,D,20200909,000000,25.68,25.6841,25.68,25.6841,122,0
+AUGZ.US,D,20200910,000000,25.67,25.67,25.2774,25.2774,238,0
+AUGZ.US,D,20200911,000000,25.2639,25.2639,25.2639,25.2639,41,0
+AUGZ.US,D,20200914,000000,25.55,25.6,25.5376,25.5376,2261,0
+AUGZ.US,D,20200915,000000,25.71,25.71,25.657,25.657,706,0
+AUGZ.US,D,20200916,000000,25.69,25.69,25.5777,25.5777,349,0
+AUGZ.US,D,20200917,000000,25.382,25.382,25.382,25.382,6,0
+AUGZ.US,D,20200918,000000,25.38,25.38,25.13,25.1885,961,0
+AUGZ.US,D,20200921,000000,24.9213,24.9213,24.9213,24.9213,9,0
+AUGZ.US,D,20200922,000000,25.1493,25.1493,25.1493,25.1493,36,0
+AUGZ.US,D,20200923,000000,24.6674,24.6674,24.6674,24.6674,9,0
+AUGZ.US,D,20200924,000000,24.87,24.92,24.7428,24.7428,1428,0
+AUGZ.US,D,20200925,000000,24.8501,25.0579,24.8501,25.0579,100,0
+AUGZ.US,D,20200928,000000,25.31,25.38,25.31,25.3597,4496,0
+AUGZ.US,D,20200929,000000,25.2965,25.2965,25.26,25.291,350,0
+AUGZ.US,D,20200930,000000,25.35,25.4931,25.35,25.4931,495,0
+AUGZ.US,D,20201001,000000,25.5567,25.5567,25.5567,25.5567,9,0
+AUGZ.US,D,20201002,000000,25.3561,25.3561,25.3561,25.3561,9,0
+AUGZ.US,D,20201005,000000,25.7016,25.7016,25.7016,25.7016,9,0
+AUGZ.US,D,20201006,000000,25.4402,25.4402,25.4402,25.4402,9,0
+AUGZ.US,D,20201007,000000,25.64,25.7911,25.64,25.7911,730,0
+AUGZ.US,D,20201008,000000,25.9539,25.9539,25.9539,25.9539,9,0
+AUGZ.US,D,20201009,000000,26.1248,26.1248,26.1248,26.1248,9,0
+AUGZ.US,D,20201012,000000,26.4777,26.4777,26.4777,26.4777,1,0
+AUGZ.US,D,20201013,000000,26.3518,26.3518,26.3518,26.3518,1,0
+AUGZ.US,D,20201014,000000,26.2161,26.2161,26.2161,26.2161,1,0
+AUGZ.US,D,20201015,000000,26.06,26.1567,26.06,26.1567,1112,0
+AUGZ.US,D,20201016,000000,26.22,26.22,26.1594,26.1594,1075,0
+AUGZ.US,D,20201019,000000,25.7835,25.7835,25.7835,25.7835,1,0
+AUGZ.US,D,20201020,000000,25.9222,25.9222,25.9222,25.9222,1,0
+AUGZ.US,D,20201021,000000,25.8889,25.8889,25.8889,25.8889,1,0
+AUGZ.US,D,20201022,000000,25.974,25.974,25.974,25.974,1,0
+AUGZ.US,D,20201023,000000,26.0396,26.0396,26.0396,26.0396,1,0
+AUGZ.US,D,20201026,000000,25.6409,25.6409,25.6409,25.6409,1,0
+AUGZ.US,D,20201027,000000,25.59,25.612,25.59,25.612,640,0
+AUGZ.US,D,20201028,000000,24.8806,24.8806,24.8806,24.8806,40,0
+AUGZ.US,D,20201029,000000,25.174,25.174,25.174,25.174,40,0
+AUGZ.US,D,20201030,000000,24.8081,24.8081,24.8081,24.8081,40,0
+AUGZ.US,D,20201102,000000,25.07,25.1014,25.07,25.1014,606,0
+AUGZ.US,D,20201103,000000,25.4807,25.5173,25.4807,25.5173,300,0
+AUGZ.US,D,20201104,000000,26.05,26.05,25.9039,25.9039,257,0
+AUGZ.US,D,20201105,000000,26.33,26.33,26.3048,26.3048,8564,0
+AUGZ.US,D,20201106,000000,26.3153,26.3153,26.3153,26.3153,40,0
+AUGZ.US,D,20201109,000000,26.5799,26.5799,26.5799,26.5799,40,0
+AUGZ.US,D,20201110,000000,26.4615,26.5155,26.4615,26.5155,9107,0
+AUGZ.US,D,20201111,000000,26.6801,26.6801,26.6801,26.6801,40,0
+AUGZ.US,D,20201112,000000,26.4534,26.4534,26.4534,26.4534,40,0
+AUGZ.US,D,20201113,000000,26.7653,26.7653,26.7653,26.7653,40,0
+AUGZ.US,D,20201116,000000,26.9802,26.9802,26.9802,26.9802,40,0
+AUGZ.US,D,20201117,000000,26.928,26.928,26.928,26.928,40,0
+AUGZ.US,D,20201118,000000,26.7045,26.7045,26.7045,26.7045,40,0
+AUGZ.US,D,20201119,000000,26.59,26.7802,26.59,26.7802,66333,0
+AUGZ.US,D,20201120,000000,26.73,26.73,26.6536,26.6536,287,0
+AUGZ.US,D,20201123,000000,26.7444,26.7444,26.7444,26.7444,40,0
+AUGZ.US,D,20201124,000000,26.99,27.1046,26.99,27.1046,1603,0
+AUGZ.US,D,20201125,000000,27.04,27.082,27.04,27.0672,3084,0
+AUGZ.US,D,20201127,000000,27.19,27.19,27.17,27.17,431,0
+AUGZ.US,D,20201130,000000,27,27.0106,27,27.0106,434,0
+AUGZ.US,D,20201201,000000,27.2872,27.2872,27.2872,27.2872,85,0
+AUGZ.US,D,20201202,000000,27.318,27.318,27.318,27.318,85,0
+AUGZ.US,D,20201203,000000,27.27,27.29,27.2584,27.2584,616,0
+AUGZ.US,D,20201204,000000,27.44,27.4726,27.44,27.4726,259,0
+AUGZ.US,D,20201208,000000,27.567,27.567,27.567,27.567,4,0
+AUGZ.US,D,20201210,000000,27.42,27.42,27.3456,27.3823,102,0
+AUGZ.US,D,20201211,000000,27.318,27.318,27.318,27.318,85,0
+AUGZ.US,D,20201214,000000,27.37,27.37,27.2425,27.269,715,0
+AUGZ.US,D,20201215,000000,27.4964,27.4964,27.4964,27.4964,85,0
+AUGZ.US,D,20201216,000000,27.5698,27.5698,27.5698,27.5698,85,0
+AUGZ.US,D,20201217,000000,27.6803,27.6803,27.6803,27.6803,2,0
+AUGZ.US,D,20201218,000000,27.6351,27.6351,27.6351,27.6351,85,0
+AUGZ.US,D,20201221,000000,27.4857,27.4857,27.4857,27.4857,127,0
+AUGZ.US,D,20201222,000000,27.4552,27.4552,27.4552,27.4552,85,0
+AUGZ.US,D,20201223,000000,27.4552,27.4552,27.4552,27.4552,85,0
+AUGZ.US,D,20201224,000000,27.4923,27.4923,27.4923,27.4923,85,0
+AUGZ.US,D,20201228,000000,27.6925,27.6925,27.6925,27.6925,85,0
+AUGZ.US,D,20201229,000000,27.6441,27.6441,27.6441,27.6441,85,0
+AUGZ.US,D,20201230,000000,27.699,27.699,27.65,27.6903,238,0
+AUGZ.US,D,20201231,000000,27.64,27.828,27.63,27.828,1300,0
+AUGZ.US,D,20210104,000000,27.4875,27.4875,27.4875,27.4875,85,0
+AUGZ.US,D,20210105,000000,27.6292,27.6292,27.6292,27.6292,85,0
+AUGZ.US,D,20210106,000000,27.7726,27.7726,27.7726,27.7726,85,0
+AUGZ.US,D,20210107,000000,28.08,28.1074,28.08,28.1074,1000,0
+AUGZ.US,D,20210108,000000,28.2149,28.2149,28.2149,28.2149,85,0
+AUGZ.US,D,20210111,000000,28.0626,28.0626,28.0626,28.0626,1,0
+AUGZ.US,D,20210112,000000,28.0948,28.0948,28.0948,28.0948,1,0
+AUGZ.US,D,20210113,000000,28.141,28.141,28.141,28.141,1,0
+AUGZ.US,D,20210114,000000,28.16,28.16,28.0424,28.0424,1337,0
+AUGZ.US,D,20210115,000000,27.8821,27.8821,27.8821,27.8821,1,0
+AUGZ.US,D,20210119,000000,28.07,28.0801,28.04,28.0801,200,0
+AUGZ.US,D,20210120,000000,28.45,28.45,28.35,28.4035,23225,0
+AUGZ.US,D,20210121,000000,28.43,28.48,28.39,28.4057,1634,0
+AUGZ.US,D,20210122,000000,28.3446,28.3446,28.3446,28.3446,48,0
+AUGZ.US,D,20210125,000000,28.3915,28.3915,28.3915,28.3915,48,0
+AUGZ.US,D,20210126,000000,28.37,28.37,28.3615,28.3615,387,0
+AUGZ.US,D,20210127,000000,27.95,27.9501,27.7802,27.7802,290,0
+AUGZ.US,D,20210128,000000,28.0193,28.0193,28.0193,28.0193,1,0
+AUGZ.US,D,20210129,000000,27.6239,27.6239,27.6239,27.6239,128,0
+AUGZ.US,D,20210201,000000,27.931,27.931,27.931,27.931,1,0
+AUGZ.US,D,20210202,000000,28.2338,28.2338,28.2338,28.2338,1,0
+AUGZ.US,D,20210203,000000,28.2611,28.2611,28.2611,28.2611,10,0
+AUGZ.US,D,20210204,000000,28.4639,28.4639,28.4639,28.4639,1,0
+AUGZ.US,D,20210205,000000,28.5759,28.5759,28.5759,28.5759,1,0
+AUGZ.US,D,20210208,000000,28.7239,28.7239,28.7239,28.7239,1,0
+AUGZ.US,D,20210209,000000,28.7238,28.7238,28.7238,28.7238,35,0
+AUGZ.US,D,20210210,000000,28.7011,28.7011,28.7011,28.7011,1,0
+AUGZ.US,D,20210211,000000,28.7502,28.7502,28.7502,28.7502,1,0
+AUGZ.US,D,20210212,000000,28.8723,28.8723,28.8723,28.8723,1,0
+AUGZ.US,D,20210216,000000,28.862,28.862,28.862,28.862,1,0
+AUGZ.US,D,20210217,000000,28.8543,28.8543,28.8543,28.8543,1,0
+AUGZ.US,D,20210218,000000,28.7431,28.7431,28.7431,28.7431,1,0
+AUGZ.US,D,20210219,000000,28.6898,28.6898,28.6898,28.6898,1,0
+AUGZ.US,D,20210222,000000,28.5248,28.5248,28.5248,28.5248,1,0
+AUGZ.US,D,20210223,000000,28.5602,28.5602,28.5602,28.5602,1,0
+AUGZ.US,D,20210224,000000,28.74,28.8254,28.74,28.8254,35991,0
+AUGZ.US,D,20210225,000000,28.2707,28.2707,28.2707,28.2707,1,0
+AUGZ.US,D,20210226,000000,28.2156,28.2156,28.2156,28.2156,1,0
+AUGZ.US,D,20210301,000000,28.48,28.6448,28.3913,28.6448,28607,0
+AUGZ.US,D,20210302,000000,28.54,28.54,28.41,28.41,792,0
+AUGZ.US,D,20210303,000000,28.27,28.381,28.1501,28.1501,6551,0
+AUGZ.US,D,20210304,000000,28,28.16,27.62,27.8015,4028,0
+AUGZ.US,D,20210305,000000,28.2761,28.2761,28.2761,28.2761,1,0
+AUGZ.US,D,20210308,000000,28.494,28.494,28.22,28.22,2464,0
+AUGZ.US,D,20210309,000000,28.5008,28.5008,28.5008,28.5008,1,0
+AUGZ.US,D,20210310,000000,28.6298,28.6298,28.6298,28.6298,1,0
+AUGZ.US,D,20210311,000000,28.8633,28.8633,28.8633,28.8633,1,0
+AUGZ.US,D,20210312,000000,28.9017,28.9017,28.9017,28.9017,2,0
+AUGZ.US,D,20210315,000000,29.0301,29.0301,29.0301,29.0301,1,0
+AUGZ.US,D,20210316,000000,29.0152,29.0152,29.0152,29.0152,1,0
+AUGZ.US,D,20210317,000000,29.0638,29.0638,29.0638,29.0638,1,0
+AUGZ.US,D,20210318,000000,28.7369,28.7369,28.7369,28.7369,1,0
+AUGZ.US,D,20210319,000000,28.69,28.69,28.69,28.69,100,0
+AUGZ.US,D,20210322,000000,28.8725,28.8899,28.84,28.8761,2474,0
+AUGZ.US,D,20210323,000000,28.6909,28.6909,28.6909,28.6909,106,0
+AUGZ.US,D,20210324,000000,28.7301,28.7301,28.5914,28.5914,174,0
+AUGZ.US,D,20210325,000000,28.7009,28.7009,28.7009,28.7009,1,0
+AUGZ.US,D,20210326,000000,28.88,29.0334,28.81,29.0334,1909,0
+AUGZ.US,D,20210329,000000,29.0525,29.0525,29.0525,29.0525,1,0
+AUGZ.US,D,20210330,000000,28.9373,28.9373,28.9373,28.9373,1,0
+AUGZ.US,D,20210331,000000,29.1052,29.1052,29.1052,29.1052,1,0
+AUGZ.US,D,20210401,000000,29.2747,29.3375,29.2747,29.3375,1403,0
+AUGZ.US,D,20210405,000000,29.712,29.712,29.712,29.712,1,0
+AUGZ.US,D,20210406,000000,29.755,29.755,29.6607,29.6607,132,0
+AUGZ.US,D,20210407,000000,29.7043,29.7043,29.7043,29.7043,1,0
+AUGZ.US,D,20210408,000000,29.89,29.89,29.8183,29.8183,500,0
+AUGZ.US,D,20210409,000000,30.0109,30.0109,30.0109,30.0109,1,0
+AUGZ.US,D,20210412,000000,29.9188,30.0145,29.9188,30.0145,190,0
+AUGZ.US,D,20210413,000000,30.0988,30.0988,30.0988,30.0988,41,0
+AUGZ.US,D,20210414,000000,29.9847,29.9847,29.9847,29.9847,1,0
+AUGZ.US,D,20210415,000000,30.2706,30.2706,30.2706,30.2706,1,0
+AUGZ.US,D,20210416,000000,30.3658,30.3658,30.3658,30.3658,1,0
+AUGZ.US,D,20210419,000000,30.2155,30.2155,30.2155,30.2155,1,0
+AUGZ.US,D,20210420,000000,30.0575,30.0575,30.0575,30.0575,1,0
+AUGZ.US,D,20210421,000000,30.16,30.2875,30.16,30.2875,4000,0
+AUGZ.US,D,20210422,000000,30.0606,30.0606,30.0606,30.0606,1,0
+AUGZ.US,D,20210423,000000,30.3368,30.3368,30.3368,30.3368,1,0
+AUGZ.US,D,20210426,000000,30.44,30.44,30.35,30.3706,2603,0
+AUGZ.US,D,20210427,000000,30.3939,30.3939,30.3939,30.3939,1,0
+AUGZ.US,D,20210428,000000,30.3545,30.3545,30.3545,30.3545,1,0
+AUGZ.US,D,20210429,000000,30.6,30.6,30.5147,30.5147,720,0
+AUGZ.US,D,20210430,000000,30.385,30.385,30.3319,30.3319,268,0
+AUGZ.US,D,20210503,000000,30.394,30.394,30.394,30.394,1,0
+AUGZ.US,D,20210504,000000,30.218,30.218,30.218,30.218,1,0
+AUGZ.US,D,20210505,000000,30.2486,30.2486,30.2486,30.2486,61,0
+AUGZ.US,D,20210506,000000,30.4432,30.4432,30.4432,30.4432,1,0
+AUGZ.US,D,20210507,000000,30.6661,30.6661,30.6661,30.6661,1,0
+AUGZ.US,D,20210510,000000,30.4063,30.4063,30.4063,30.4063,1,0
+AUGZ.US,D,20210511,000000,30.1301,30.1301,30.1301,30.1301,1,0
+AUGZ.US,D,20210512,000000,29.6017,29.6017,29.6017,29.6017,3,0
+AUGZ.US,D,20210513,000000,29.9253,29.9253,29.9253,29.9253,1,0
+AUGZ.US,D,20210514,000000,30.3012,30.3012,30.3012,30.3012,1,0
+AUGZ.US,D,20210517,000000,30.2089,30.2089,30.2089,30.2089,1,0
+AUGZ.US,D,20210518,000000,30.022,30.022,30.022,30.022,5,0
+AUGZ.US,D,20210519,000000,29.8984,29.8984,29.8984,29.8984,1,0
+AUGZ.US,D,20210520,000000,30.1929,30.1929,30.1929,30.1929,68,0
+AUGZ.US,D,20210521,000000,30.1688,30.1688,30.1688,30.1688,1,0
+AUGZ.US,D,20210524,000000,30.47,30.51,30.42,30.4299,1450,0
+AUGZ.US,D,20210525,000000,30.3594,30.3594,30.3594,30.3594,1,0
+AUGZ.US,D,20210526,000000,30.3968,30.3968,30.3968,30.3968,40,0
+AUGZ.US,D,20210527,000000,30.46,30.46,30.4543,30.4543,1714,0
+AUGZ.US,D,20210528,000000,30.495,30.495,30.4709,30.4709,181,0
+AUGZ.US,D,20210601,000000,30.4419,30.4419,30.4419,30.4419,1,0
+AUGZ.US,D,20210602,000000,30.477,30.477,30.477,30.477,1,0
+AUGZ.US,D,20210603,000000,30.405,30.405,30.3401,30.3908,570,0
+AUGZ.US,D,20210604,000000,30.62,30.624,30.62,30.624,200,0
+AUGZ.US,D,20210607,000000,30.6029,30.6029,30.6029,30.6029,1,0
+AUGZ.US,D,20210608,000000,30.608,30.608,30.608,30.608,1,0
+AUGZ.US,D,20210609,000000,30.5681,30.5681,30.5681,30.5681,1,0
+AUGZ.US,D,20210610,000000,30.6765,30.6765,30.6765,30.6765,1,0
+AUGZ.US,D,20210611,000000,30.7129,30.7129,30.7129,30.7129,2,0
+AUGZ.US,D,20210614,000000,30.7571,30.7571,30.7571,30.7571,38,0
+AUGZ.US,D,20210615,000000,30.7193,30.7193,30.7193,30.7193,1,0
+AUGZ.US,D,20210616,000000,30.46,30.5901,30.46,30.5901,300,0
+AUGZ.US,D,20210617,000000,30.5871,30.5871,30.5871,30.5871,1,0
+AUGZ.US,D,20210618,000000,30.26,30.26,30.2598,30.2598,201,0
+AUGZ.US,D,20210621,000000,30.5,30.5829,30.5,30.5829,189,0
+AUGZ.US,D,20210622,000000,30.7296,30.7296,30.7296,30.7296,1,0
+AUGZ.US,D,20210623,000000,30.6914,30.6914,30.6914,30.6914,1,0
+AUGZ.US,D,20210624,000000,30.8445,30.8445,30.8445,30.8445,1,0
+AUGZ.US,D,20210625,000000,30.9404,30.9404,30.9404,30.9404,1,0
+AUGZ.US,D,20210628,000000,30.995,30.995,30.995,30.995,1,0
+AUGZ.US,D,20210629,000000,30.99,31.005,30.99,31.005,120,0
+AUGZ.US,D,20210630,000000,31.0493,31.0493,31.0493,31.0493,1,0
+AUGZ.US,D,20210701,000000,31.19,31.2,31.12,31.1652,2392,0
+AUGZ.US,D,20210702,000000,31.3829,31.3829,31.3829,31.3829,1,0
+AUGZ.US,D,20210706,000000,31.324,31.324,31.324,31.324,2,0
+AUGZ.US,D,20210707,000000,31.416,31.416,31.416,31.416,1,0
+AUGZ.US,D,20210708,000000,31.1671,31.1671,31.1671,31.1671,1,0
+AUGZ.US,D,20210709,000000,31.4878,31.4878,31.4878,31.4878,10,0
+AUGZ.US,D,20210712,000000,31.5811,31.5811,31.5811,31.5811,1,0
+AUGZ.US,D,20210713,000000,31.4804,31.4804,31.4804,31.4804,2,0
+AUGZ.US,D,20210714,000000,31.5225,31.5225,31.5225,31.5225,42,0
+AUGZ.US,D,20210715,000000,31.4214,31.4214,31.4214,31.4214,2,0
+AUGZ.US,D,20210716,000000,31.48,31.48,31.2173,31.2173,664,0
+AUGZ.US,D,20210719,000000,30.89,30.89,30.695,30.7729,1211,0
+AUGZ.US,D,20210720,000000,31.243,31.243,31.243,31.243,1,0
+AUGZ.US,D,20210721,000000,31.4198,31.4198,31.4198,31.4198,2,0
+AUGZ.US,D,20210722,000000,31.493,31.493,31.493,31.493,2,0
+AUGZ.US,D,20210723,000000,31.755,31.7804,31.755,31.7804,200,0
+AUGZ.US,D,20210726,000000,31.7901,31.8203,31.7901,31.8203,100,0
+AUGZ.US,D,20210727,000000,31.48,31.7,31.48,31.6773,2247,0
+AUGZ.US,D,20210728,000000,31.77,31.77,31.695,31.6978,1204,0
+AUGZ.US,D,20210729,000000,31.91,31.93,31.882,31.8846,12326,0
+AUGZ.US,D,20210730,000000,31.75,31.82,31.72,31.75,11652,0
+AUGZ.US,D,20210802,000000,31.88,31.88,31.6785,31.7,145234,0
+AUGZ.US,D,20210803,000000,31.7,31.87,31.68,31.73,49802,0
+AUGZ.US,D,20210804,000000,31.82,31.9199,31.664,31.77,30673,0
+AUGZ.US,D,20210805,000000,31.83,31.87,31.83,31.8592,12775,0
+AUGZ.US,D,20210806,000000,31.9199,31.95,31.913,31.94,28104,0
+AUGZ.US,D,20210809,000000,31.94,31.94,31.86,31.93,15543,0
+AUGZ.US,D,20210810,000000,31.94,31.97,31.89,31.92,21243,0
+AUGZ.US,D,20210811,000000,31.986,32.01,31.91,31.9494,28653,0
+AUGZ.US,D,20210812,000000,31.99,32.05,31.95,32.0363,19150,0
+AUGZ.US,D,20210813,000000,32.11,32.11,32.0589,32.0589,5837,0
+AUGZ.US,D,20210816,000000,32.05,32.15,32,32.1289,7744,0
+AUGZ.US,D,20210817,000000,31.99,32,31.844,31.9541,16110,0
+AUGZ.US,D,20210818,000000,31.96,32.01,31.75,31.75,17860,0
+AUGZ.US,D,20210819,000000,31.58,31.82,31.58,31.7084,4694,0
+AUGZ.US,D,20210820,000000,31.91,31.98,31.88,31.9393,9528,0
+AUGZ.US,D,20210823,000000,32.09,32.21,32.09,32.1197,4029,0
+AUGZ.US,D,20210824,000000,32.18,32.18,32.1545,32.1545,207,0
+AUGZ.US,D,20210825,000000,32.1899,32.19,32.17,32.175,2208,0
+AUGZ.US,D,20210826,000000,32.15,32.15,32.0101,32.0444,10345,0
+AUGZ.US,D,20210827,000000,32.14,32.29,32.14,32.2684,5812,0
+AUGZ.US,D,20210830,000000,32.32,32.399,32.32,32.3785,400,0
+AUGZ.US,D,20210831,000000,32.3235,32.3235,32.3235,32.3235,1,0
+AUGZ.US,D,20210901,000000,32.3301,32.3621,32.3247,32.3247,567,0
+AUGZ.US,D,20210902,000000,32.37,32.4292,32.37,32.3891,14866,0
+AUGZ.US,D,20210903,000000,32.33,32.3914,32.33,32.3914,1241,0
+AUGZ.US,D,20210907,000000,32.2801,32.3799,32.2801,32.3002,1120,0
+AUGZ.US,D,20210908,000000,32.26,32.31,32.26,32.2748,895,0
+AUGZ.US,D,20210909,000000,32.15,32.1501,32.13,32.1301,1633,0
+AUGZ.US,D,20210910,000000,31.9819,31.9819,31.9819,31.9819,38,0
+AUGZ.US,D,20210913,000000,31.9601,32.027,31.96,32.027,2500,0
+AUGZ.US,D,20210914,000000,32.17,32.17,31.9,31.9174,4034,0
+AUGZ.US,D,20210915,000000,32.1197,32.1197,32.1197,32.1197,21,0
+AUGZ.US,D,20210916,000000,32.12,32.14,32.0885,32.0885,624,0
+AUGZ.US,D,20210917,000000,31.89,31.9,31.873,31.873,2919,0
+AUGZ.US,D,20210920,000000,31.35,31.4511,31.33,31.4511,2106,0
+AUGZ.US,D,20210921,000000,31.4,31.4759,31.4,31.4759,476,0
+AUGZ.US,D,20210922,000000,31.687,31.73,31.66,31.7019,1903,0
+AUGZ.US,D,20210923,000000,31.968,31.968,31.968,31.968,1,0
+AUGZ.US,D,20210924,000000,31.98,32.06,31.98,32.0025,201,0
+AUGZ.US,D,20210927,000000,31.95,31.95,31.9261,31.9261,251,0
+AUGZ.US,D,20210928,000000,31.5,31.56,31.4515,31.4515,2607,0
+AUGZ.US,D,20210929,000000,31.62,31.62,31.4779,31.4779,1251,0
+AUGZ.US,D,20210930,000000,31.26,31.26,31.2518,31.2518,402,0
+AUGZ.US,D,20211001,000000,31.2,31.4938,31.2,31.4938,101,0
+AUGZ.US,D,20211004,000000,31.1884,31.1884,31.1884,31.1884,20,0
+AUGZ.US,D,20211005,000000,31.52,31.52,31.4484,31.4484,5433,0
+AUGZ.US,D,20211006,000000,31.5,31.5272,31.45,31.5272,1320,0
+AUGZ.US,D,20211007,000000,31.8,31.8,31.71,31.71,1835,0
+AUGZ.US,D,20211008,000000,31.687,31.72,31.67,31.6861,2988,0
+AUGZ.US,D,20211011,000000,31.62,31.62,31.5379,31.5379,1143,0
+AUGZ.US,D,20211012,000000,31.59,31.59,31.4821,31.4821,798,0
+AUGZ.US,D,20211013,000000,31.54,31.56,31.5,31.56,910,0
+AUGZ.US,D,20211014,000000,31.77,31.97,31.77,31.9303,3163,0
+AUGZ.US,D,20211015,000000,32.14,32.17,32.07,32.1047,2510,0
+AUGZ.US,D,20211018,000000,32.1633,32.1766,32.1633,32.1766,268,0
+AUGZ.US,D,20211019,000000,32.26,32.3368,32.26,32.3368,198,0
+AUGZ.US,D,20211020,000000,32.44,32.44,32.36,32.432,3228,0
+AUGZ.US,D,20211021,000000,32.42,32.5035,32.42,32.5035,6013,0
+AUGZ.US,D,20211022,000000,32.4855,32.4855,32.4855,32.4855,22,0
+AUGZ.US,D,20211025,000000,32.59,32.59,32.59,32.59,20,0
+AUGZ.US,D,20211026,000000,32.7,32.7,32.6531,32.6531,194,0
+AUGZ.US,D,20211027,000000,32.5308,32.5308,32.5308,32.5308,20,0
+AUGZ.US,D,20211028,000000,32.665,32.6993,32.665,32.6993,196,0
+AUGZ.US,D,20211029,000000,32.7,32.7887,32.7,32.7887,282,0
+AUGZ.US,D,20211101,000000,32.8303,32.8303,32.8303,32.8303,31,0
+AUGZ.US,D,20211102,000000,32.9216,32.9216,32.9216,32.9216,20,0
+AUGZ.US,D,20211103,000000,32.87,33.0784,32.85,33.0784,2355,0
+AUGZ.US,D,20211104,000000,33.1206,33.1603,33.09,33.1603,214,0
+AUGZ.US,D,20211105,000000,33.2548,33.2548,33.2548,33.2548,2,0
+AUGZ.US,D,20211108,000000,33.2811,33.2811,33.2811,33.2811,1,0
+AUGZ.US,D,20211109,000000,33.1848,33.1848,33.1848,33.1848,1,0
+AUGZ.US,D,20211110,000000,33.0179,33.0179,33.0179,33.0179,1,0
+AUGZ.US,D,20211111,000000,32.99,33.0211,32.99,33.0211,800,0
+AUGZ.US,D,20211112,000000,33.14,33.1984,33.14,33.1984,6521,0
+AUGZ.US,D,20211115,000000,33.172,33.172,33.172,33.172,1,0
+AUGZ.US,D,20211116,000000,33.2989,33.2989,33.2989,33.2989,1,0
+AUGZ.US,D,20211117,000000,33.24,33.24,33.233,33.233,160,0
+AUGZ.US,D,20211118,000000,33.3198,33.3198,33.3198,33.3198,50,0
+AUGZ.US,D,20211119,000000,33.325,33.325,33.28,33.2823,500,0
+AUGZ.US,D,20211122,000000,33.25,33.25,33.233,33.233,1600,0
+AUGZ.US,D,20211123,000000,33.2411,33.2411,33.2411,33.2411,1,0
+AUGZ.US,D,20211124,000000,33.22,33.3119,33.22,33.3119,582,0
+AUGZ.US,D,20211126,000000,32.727,32.727,32.727,32.727,1,0
+AUGZ.US,D,20211129,000000,33.09,33.09,33.0698,33.0698,4231,0
+AUGZ.US,D,20211130,000000,32.5671,32.5671,32.5671,32.5671,5,0
+AUGZ.US,D,20211201,000000,32.42,32.42,32.332,32.332,1100,0
+AUGZ.US,D,20211202,000000,32.73,32.74,32.5957,32.5957,898,0
+AUGZ.US,D,20211203,000000,32.27,32.392,32.2231,32.392,1726,0
+AUGZ.US,D,20211206,000000,32.6967,32.6967,32.6967,32.6967,100,0
+AUGZ.US,D,20211207,000000,33.1943,33.1943,33.1943,33.1943,81,0
+AUGZ.US,D,20211208,000000,33.3,33.3054,33.3,33.3054,114,0
+AUGZ.US,D,20211209,000000,33.1498,33.1498,33.1498,33.1498,1,0
+AUGZ.US,D,20211210,000000,33.3446,33.3446,33.3446,33.3446,1,0
+AUGZ.US,D,20211213,000000,33.135,33.135,33.135,33.135,1,0
+AUGZ.US,D,20211214,000000,32.9289,32.9289,32.9289,32.9289,1,0
+AUGZ.US,D,20211215,000000,33.331,33.331,33.331,33.331,1,0
+AUGZ.US,D,20211216,000000,33.14,33.1557,33.14,33.1557,991,0
+AUGZ.US,D,20211217,000000,32.8941,32.8941,32.8941,32.8941,1,0
+AUGZ.US,D,20211220,000000,32.59,32.6104,32.55,32.6104,2655,0
+AUGZ.US,D,20211221,000000,32.74,33.0216,32.74,33.0216,1045,0
+AUGZ.US,D,20211222,000000,33.2625,33.2625,33.2625,33.2625,18,0
+AUGZ.US,D,20211223,000000,33.43,33.437,33.4177,33.437,760,0
+AUGZ.US,D,20211227,000000,33.7528,33.7528,33.7528,33.7528,1,0
+AUGZ.US,D,20211228,000000,33.6901,33.77,33.69,33.7289,2414,0
+AUGZ.US,D,20211229,000000,33.8,33.8,33.765,33.7891,978,0
+AUGZ.US,D,20211230,000000,33.6974,33.6974,33.6974,33.6974,1,0
+AUGZ.US,D,20211231,000000,33.67,33.7,33.6,33.6,7128,0
+AUGZ.US,D,20220103,000000,33.61,33.7693,33.61,33.7693,970,0
+AUGZ.US,D,20220104,000000,33.7156,33.7918,33.7156,33.7918,777,0
+AUGZ.US,D,20220105,000000,33.575,33.575,33.3278,33.3278,1279,0
+AUGZ.US,D,20220106,000000,33.2653,33.2653,33.2653,33.2653,1,0
+AUGZ.US,D,20220107,000000,33.2058,33.2058,33.2058,33.2058,31,0
+AUGZ.US,D,20220110,000000,33.1334,33.1334,33.1334,33.1334,1,0
+AUGZ.US,D,20220111,000000,33.34,33.36,33.34,33.3596,339,0
+AUGZ.US,D,20220112,000000,33.4511,33.4511,33.4511,33.4511,56,0
+AUGZ.US,D,20220113,000000,33.0802,33.0802,33.0802,33.0802,1,0
+AUGZ.US,D,20220114,000000,33.0401,33.1179,33.0401,33.1179,161,0
+AUGZ.US,D,20220118,000000,32.737,32.737,32.6702,32.6702,262,0
+AUGZ.US,D,20220119,000000,32.61,32.68,32.4697,32.4697,2237,0
+AUGZ.US,D,20220120,000000,32.197,32.197,32.197,32.197,1,0
+AUGZ.US,D,20220121,000000,31.9205,31.9778,31.7913,31.7913,2010,0
+AUGZ.US,D,20220124,000000,31.41,31.8025,31.41,31.8025,7630,0
+AUGZ.US,D,20220125,000000,31.45,31.7499,31.4,31.5699,1912,0
+AUGZ.US,D,20220126,000000,31.9399,31.94,31.4187,31.52,7214,0
+AUGZ.US,D,20220127,000000,31.81,31.81,31.3442,31.4242,9153,0
+AUGZ.US,D,20220128,000000,31.3201,31.8828,31.3201,31.8828,953,0
+AUGZ.US,D,20220131,000000,32.1599,32.3446,32.1599,32.3446,2151,0
+AUGZ.US,D,20220201,000000,32.3259,32.55,32.3259,32.515,1089,0
+AUGZ.US,D,20220202,000000,32.7242,32.7242,32.7242,32.7242,45,0
+AUGZ.US,D,20220203,000000,32.1586,32.1586,32.1586,32.1586,1,0
+AUGZ.US,D,20220204,000000,32.325,32.43,32.2939,32.2939,1194,0
+AUGZ.US,D,20220207,000000,32.32,32.32,32.1545,32.1545,336,0
+AUGZ.US,D,20220208,000000,32.15,32.39,32.12,32.39,1276,0
+AUGZ.US,D,20220209,000000,32.6916,32.6916,32.6916,32.6916,1,0
+AUGZ.US,D,20220210,000000,32.3883,32.3883,32.3165,32.3165,137,0
+AUGZ.US,D,20220211,000000,31.8766,31.8766,31.8766,31.8766,8,0
+AUGZ.US,D,20220214,000000,31.8699,31.87,31.56,31.7657,3052,0
+AUGZ.US,D,20220215,000000,32.0935,32.0935,32.0935,32.0935,40,0
+AUGZ.US,D,20220216,000000,31.9883,32.1546,31.9883,32.1546,192,0
+AUGZ.US,D,20220217,000000,31.77,31.77,31.6686,31.6686,675,0
+AUGZ.US,D,20220218,000000,31.61,31.61,31.49,31.5167,1268,0
+AUGZ.US,D,20220222,000000,31.5,31.5,31.3042,31.3042,1655,0
+AUGZ.US,D,20220223,000000,31.4027,31.415,30.9229,30.9229,500,0
+AUGZ.US,D,20220224,000000,30.33,31.2446,30.33,31.2446,6821,0
+AUGZ.US,D,20220225,000000,31.26,31.7081,31.2501,31.7081,24459,0
+AUGZ.US,D,20220228,000000,31.65,31.65,31.37,31.6402,3245,0
+AUGZ.US,D,20220301,000000,31.6,31.6,31.2498,31.29,4510,0
+AUGZ.US,D,20220302,000000,31.68,31.7229,31.68,31.7229,2649,0
+AUGZ.US,D,20220303,000000,31.72,31.755,31.51,31.566,28769,0
+AUGZ.US,D,20220304,000000,31.41,31.4403,31.41,31.4403,100,0
+AUGZ.US,D,20220307,000000,31.1,31.1001,30.8285,30.8285,1074,0
+AUGZ.US,D,20220308,000000,30.7,30.7,30.6886,30.6886,455,0
+AUGZ.US,D,20220309,000000,31.2,31.2,31.1822,31.1822,220,0
+AUGZ.US,D,20220310,000000,31.1424,31.1424,31.1424,31.1424,46,0
+AUGZ.US,D,20220311,000000,30.8574,30.8574,30.8574,30.8574,15,0
+AUGZ.US,D,20220314,000000,31.007,31.007,30.6933,30.6933,326,0
+AUGZ.US,D,20220315,000000,30.93,31.142,30.92,31.142,430,0
+AUGZ.US,D,20220316,000000,31.47,31.56,31.47,31.56,2058,0
+AUGZ.US,D,20220317,000000,31.755,31.832,31.755,31.832,598,0
+AUGZ.US,D,20220318,000000,31.88,32.1198,31.88,32.1198,1003,0
+AUGZ.US,D,20220321,000000,32.1294,32.1306,31.98,32.1061,1134,0
+AUGZ.US,D,20220322,000000,32.3368,32.36,32.3368,32.3382,476,0
+AUGZ.US,D,20220323,000000,32.1647,32.1647,32.1196,32.1196,230,0
+AUGZ.US,D,20220324,000000,32.27,32.35,32.27,32.35,54701,0
+AUGZ.US,D,20220325,000000,32.37,32.4807,32.37,32.4807,415,0
+AUGZ.US,D,20220328,000000,32.57,32.6256,32.57,32.6256,1538,0
+AUGZ.US,D,20220329,000000,32.92,32.9247,32.75,32.9247,2060,0
+AUGZ.US,D,20220330,000000,32.85,32.85,32.73,32.76,504,0
+AUGZ.US,D,20220331,000000,32.72,32.7202,32.56,32.56,4415,0
+AUGZ.US,D,20220401,000000,32.38,32.46,32.38,32.46,604,0
+AUGZ.US,D,20220404,000000,32.57,32.6641,32.57,32.6641,342,0
+AUGZ.US,D,20220405,000000,32.55,32.55,32.3902,32.3902,200,0
+AUGZ.US,D,20220406,000000,32.1229,32.2243,32.1229,32.2243,2330,0
+AUGZ.US,D,20220407,000000,32.14,32.35,32.1,32.2988,1196,0
+AUGZ.US,D,20220408,000000,32.28,32.287,32.2341,32.2341,1614,0
+AUGZ.US,D,20220411,000000,32.07,32.085,31.83,31.8972,11156,0
+AUGZ.US,D,20220412,000000,31.97,32.06,31.8,31.8201,4464,0
+AUGZ.US,D,20220413,000000,31.76,32.0407,31.76,32.0407,516,0
+AUGZ.US,D,20220414,000000,31.9,31.91,31.8075,31.8075,289,0
+AUGZ.US,D,20220418,000000,31.76,31.81,31.73,31.7675,505,0
+AUGZ.US,D,20220419,000000,32.1,32.14,32.01,32.1132,1913,0
+AUGZ.US,D,20220420,000000,32.1209,32.1209,32.1209,32.1209,10,0
+AUGZ.US,D,20220421,000000,32.29,32.29,31.84,31.8413,1535,0
+AUGZ.US,D,20220422,000000,31.53,31.53,31.2894,31.2894,100,0
+AUGZ.US,D,20220425,000000,31.09,31.3844,31.09,31.3844,400,0
+AUGZ.US,D,20220426,000000,31.01,31.05,30.8597,30.8597,329,0
+AUGZ.US,D,20220427,000000,30.88,31.07,30.79,30.8843,934,0
+AUGZ.US,D,20220428,000000,30.9958,31.3126,30.9958,31.3126,250,0
+AUGZ.US,D,20220429,000000,30.94,30.94,30.6233,30.6233,202,0
+AUGZ.US,D,20220502,000000,30.39,30.7775,30.39,30.7775,200,0
+AUGZ.US,D,20220503,000000,30.75,30.8972,30.75,30.8972,202,0
+AUGZ.US,D,20220504,000000,30.8201,31.4411,30.78,31.4411,1548,0
+AUGZ.US,D,20220505,000000,31.15,31.15,30.62,30.7393,668,0
+AUGZ.US,D,20220506,000000,30.63,30.68,30.63,30.64,300,0
+AUGZ.US,D,20220509,000000,30.2101,30.27,30.01,30.06,12462,0
+AUGZ.US,D,20220510,000000,30.371,30.371,30.05,30.11,3975,0
+AUGZ.US,D,20220511,000000,30.26,30.35,29.892,29.892,1251,0
+AUGZ.US,D,20220512,000000,29.81,29.8667,29.64,29.8667,1139,0
+AUGZ.US,D,20220513,000000,30.25,30.3,30.21,30.26,699,0
+AUGZ.US,D,20220516,000000,30.3847,30.3847,30.2901,30.2984,401,0
+AUGZ.US,D,20220517,000000,30.58,30.6429,30.51,30.6429,730,0
+AUGZ.US,D,20220518,000000,29.9321,29.9321,29.9321,29.9321,98,0
+AUGZ.US,D,20220519,000000,29.84,29.9123,29.84,29.9123,670,0
+AUGZ.US,D,20220520,000000,29.99,29.9901,29.52,29.9054,7875,0
+AUGZ.US,D,20220523,000000,30.31,30.31,30.18,30.21,742,0
+AUGZ.US,D,20220524,000000,30.0814,30.0814,30.0814,30.0814,58,0
+AUGZ.US,D,20220525,000000,30.2505,30.2597,30.2505,30.2597,895,0
+AUGZ.US,D,20220526,000000,30.59,30.6255,30.59,30.6043,1396,0
+AUGZ.US,D,20220527,000000,30.86,30.9457,30.84,30.9457,2461,0
+AUGZ.US,D,20220531,000000,30.94,31.0098,30.85,30.85,348,0
+AUGZ.US,D,20220601,000000,30.91,30.91,30.79,30.7989,1727,0
+AUGZ.US,D,20220602,000000,30.9,31.054,30.9,31.054,2688,0
+AUGZ.US,D,20220603,000000,30.81,30.8272,30.79,30.8272,621,0
+AUGZ.US,D,20220606,000000,30.9179,30.935,30.82,30.8939,1307,0
+AUGZ.US,D,20220607,000000,31.0453,31.0453,31.0453,31.0453,27,0
+AUGZ.US,D,20220608,000000,31,31,30.8912,30.8912,1293,0
+AUGZ.US,D,20220609,000000,30.5571,30.5571,30.5571,30.5571,69,0
+AUGZ.US,D,20220610,000000,30.05,30.2155,30.05,30.1039,2267,0
+AUGZ.US,D,20220613,000000,29.41,29.52,29.2908,29.2908,2059,0
+AUGZ.US,D,20220614,000000,29.2,29.26,29.2,29.2553,408,0
+AUGZ.US,D,20220615,000000,29.46,29.53,29.46,29.53,350,0
+AUGZ.US,D,20220616,000000,28.89,28.97,28.82,28.839,1738,0
+AUGZ.US,D,20220617,000000,28.99,29.05,28.85,28.977,1384,0
+AUGZ.US,D,20220621,000000,29.54,29.5949,29.465,29.5261,5420,0
+AUGZ.US,D,20220622,000000,29.6,29.73,29.55,29.5694,4305,0
+AUGZ.US,D,20220623,000000,29.51,29.74,29.51,29.7304,2504,0
+AUGZ.US,D,20220624,000000,30.17,30.3,30.17,30.3,1077,0
+AUGZ.US,D,20220627,000000,30.3435,30.38,30.25,30.25,5513,0
+AUGZ.US,D,20220628,000000,30.47,30.47,29.9113,29.9113,14835,0
+AUGZ.US,D,20220629,000000,29.86,29.9586,29.86,29.9586,1170,0
+AUGZ.US,D,20220630,000000,29.635,29.8951,29.61,29.7314,5450,0
+AUGZ.US,D,20220701,000000,29.6,30.0178,29.6,30.0178,2359,0
+AUGZ.US,D,20220705,000000,29.6,30.0793,29.6,30.0793,341,0
+AUGZ.US,D,20220706,000000,30.19,30.19,30.1766,30.1766,100,0
+AUGZ.US,D,20220707,000000,30.5,30.5,30.44,30.4937,426,0
+AUGZ.US,D,20220708,000000,30.48,30.59,30.48,30.5431,950,0
+AUGZ.US,D,20220711,000000,30.2928,30.2928,30.2928,30.2928,2,0
+AUGZ.US,D,20220712,000000,30.36,30.36,30.1419,30.1419,3520,0
+AUGZ.US,D,20220713,000000,29.84,30.12,29.84,30.0866,709,0
+AUGZ.US,D,20220714,000000,29.57,30.017,29.57,30.017,404,0
+AUGZ.US,D,20220715,000000,30.28,30.4651,30.26,30.4651,840,0
+AUGZ.US,D,20220718,000000,30.3222,30.3222,30.3222,30.3222,44,0
+AUGZ.US,D,20220719,000000,30.57,30.8348,30.57,30.8348,382,0
+AUGZ.US,D,20220720,000000,30.9,30.9563,30.9,30.9563,278,0
+AUGZ.US,D,20220721,000000,31.114,31.114,31.114,31.114,32,0
+AUGZ.US,D,20220722,000000,31.0319,31.0319,31.0319,31.0319,105,0
+AUGZ.US,D,20220725,000000,31.0862,31.0862,31.0862,31.0862,22,0
+AUGZ.US,D,20220726,000000,30.9001,30.9001,30.9,30.9,892,0
+AUGZ.US,D,20220727,000000,31.21,31.3295,31.21,31.3295,100,0
+AUGZ.US,D,20220728,000000,31.4,31.4,31.3999,31.3999,600,0
+AUGZ.US,D,20220729,000000,31.41,31.49,31.3201,31.405,76900,0
+AUGZ.US,D,20220801,000000,31.3986,31.53,31.34,31.3518,21290,0
+AUGZ.US,D,20220802,000000,31.31,31.44,31.2,31.2,18057,0
+AUGZ.US,D,20220803,000000,31.4,31.62,31.4,31.6116,5802,0
+AUGZ.US,D,20220804,000000,31.5517,31.5517,31.5517,31.5517,1,0
+AUGZ.US,D,20220805,000000,31.41,31.56,31.41,31.558,3430,0
+AUGZ.US,D,20220808,000000,31.55,31.55,31.5381,31.5381,100,0
+AUGZ.US,D,20220809,000000,31.44,31.44,31.4292,31.4292,1214,0
+AUGZ.US,D,20220810,000000,31.9,31.94,31.89,31.9121,1216,0
+AUGZ.US,D,20220811,000000,31.902,31.902,31.902,31.902,20,0
+AUGZ.US,D,20220812,000000,32.055,32.3,32.055,32.2934,1055,0
+AUGZ.US,D,20220815,000000,32.2588,32.381,32.2588,32.381,141,0
+AUGZ.US,D,20220816,000000,32.4393,32.5251,32.4279,32.4279,2168,0
+AUGZ.US,D,20220817,000000,32.19,32.3097,32.18,32.2512,945,0
+AUGZ.US,D,20220818,000000,32.3017,32.3017,32.3017,32.3017,22,0
+AUGZ.US,D,20220819,000000,32.0128,32.0128,32.0128,32.0128,31,0
+AUGZ.US,D,20220822,000000,31.48,31.48,31.46,31.46,13306,0
+AUGZ.US,D,20220823,000000,31.4816,31.4816,31.4816,31.4816,95,0
+AUGZ.US,D,20220824,000000,31.533,31.533,31.533,31.533,96,0
+AUGZ.US,D,20220825,000000,31.8461,31.8461,31.8461,31.8461,68,0
+AUGZ.US,D,20220826,000000,31.345,31.345,31.0858,31.0858,144,0
+AUGZ.US,D,20220829,000000,30.95,30.95,30.9392,30.9392,302,0
+AUGZ.US,D,20220830,000000,30.7618,30.7618,30.57,30.6611,1290,0
+AUGZ.US,D,20220831,000000,30.6501,30.6501,30.46,30.5476,2568,0
+AUGZ.US,D,20220901,000000,30.553,30.553,30.553,30.553,87,0
+AUGZ.US,D,20220902,000000,30.53,30.53,30.22,30.3231,784,0
+AUGZ.US,D,20220906,000000,30.2282,30.2282,30.2282,30.2282,41,0
+AUGZ.US,D,20220907,000000,30.6,30.6666,30.6,30.6666,2213,0
+AUGZ.US,D,20220908,000000,30.8005,30.8005,30.8005,30.8005,1,0
+AUGZ.US,D,20220909,000000,31.04,31.1639,31.04,31.1639,274,0
+AUGZ.US,D,20220912,000000,31.2,31.3827,31.2,31.3827,344,0
+AUGZ.US,D,20220913,000000,31.2,31.2,30.3968,30.3968,38,0
+AUGZ.US,D,20220914,000000,30.4466,30.4466,30.4466,30.4466,81,0
+AUGZ.US,D,20220915,000000,30.2434,30.2434,30.2434,30.2434,15,0
+AUGZ.US,D,20220916,000000,30.092,30.092,30.092,30.092,90,0
+AUGZ.US,D,20220919,000000,30.11,30.2344,30.0899,30.2344,492,0
+AUGZ.US,D,20220920,000000,30.0029,30.0029,30.0029,30.0029,1,0
+AUGZ.US,D,20220921,000000,29.6675,29.6675,29.6675,29.6675,21,0
+AUGZ.US,D,20220922,000000,29.5055,29.5055,29.5055,29.5055,1,0
+AUGZ.US,D,20220923,000000,29.05,29.072,29.05,29.072,218,0
+AUGZ.US,D,20220926,000000,28.855,28.9033,28.855,28.9033,219,0
+AUGZ.US,D,20220927,000000,28.8054,28.8054,28.8054,28.8054,105,0
+AUGZ.US,D,20220928,000000,29.1,29.2696,29.09,29.2696,1480,0
+AUGZ.US,D,20220929,000000,28.695,28.8032,28.695,28.8032,144,0
+AUGZ.US,D,20220930,000000,28.59,28.59,28.5,28.5232,381,0
+AUGZ.US,D,20221003,000000,28.87,29.0328,28.85,29.0328,5157,0
+AUGZ.US,D,20221004,000000,29.6467,29.6467,29.6467,29.6467,1,0
+AUGZ.US,D,20221005,000000,29.4478,29.598,29.44,29.598,2959,0
+AUGZ.US,D,20221006,000000,29.4155,29.4155,29.4023,29.4023,156,0
+AUGZ.US,D,20221007,000000,28.8048,28.8048,28.8048,28.8048,100,0
+AUGZ.US,D,20221010,000000,28.65,28.65,28.65,28.65,214,0
+AUGZ.US,D,20221011,000000,28.5382,28.5382,28.5382,28.5382,70,0
+AUGZ.US,D,20221012,000000,28.5001,28.5001,28.4978,28.4978,308,0
+AUGZ.US,D,20221013,000000,29.0267,29.0267,29.0267,29.0267,20,0
+AUGZ.US,D,20221014,000000,28.53,28.53,28.5294,28.5294,303,0
+AUGZ.US,D,20221017,000000,29.0683,29.0683,29.0683,29.0683,1,0
+AUGZ.US,D,20221018,000000,29.25,29.2798,29.2,29.2798,1740,0
+AUGZ.US,D,20221019,000000,29.15,29.15,29.15,29.15,18,0
+AUGZ.US,D,20221020,000000,29.0073,29.0073,29.0073,29.0073,1,0
+AUGZ.US,D,20221021,000000,29.4679,29.4679,29.4679,29.4679,1,0
+AUGZ.US,D,20221024,000000,29.7109,29.7109,29.7109,29.7109,62,0
+AUGZ.US,D,20221025,000000,30.0442,30.0442,30.0442,30.0442,1,0
+AUGZ.US,D,20221026,000000,29.93,29.93,29.88,29.8986,302,0
+AUGZ.US,D,20221027,000000,29.8498,29.8498,29.7448,29.7448,5169,0
+AUGZ.US,D,20221028,000000,30.2635,30.2635,30.2635,30.2635,51,0
+AUGZ.US,D,20221031,000000,30.118,30.118,30.118,30.118,1,0
+AUGZ.US,D,20221101,000000,30.05,30.0751,30.04,30.0751,201,0
+AUGZ.US,D,20221102,000000,29.87,30.21,29.5736,29.5736,1500,0
+AUGZ.US,D,20221103,000000,29.435,29.435,29.3326,29.3326,121,0
+AUGZ.US,D,20221104,000000,29.5795,29.5795,29.5795,29.5795,1,0
+AUGZ.US,D,20221107,000000,29.8046,29.8046,29.8046,29.8046,1,0
+AUGZ.US,D,20221108,000000,29.79,29.9236,29.79,29.9236,200,0
+AUGZ.US,D,20221109,000000,29.61,29.61,29.43,29.4815,428,0
+AUGZ.US,D,20221110,000000,30.55,30.6186,30.55,30.6186,242,0
+AUGZ.US,D,20221111,000000,30.8028,30.8028,30.8028,30.8028,1,0
+AUGZ.US,D,20221114,000000,30.85,30.85,30.6348,30.6348,754,0
+AUGZ.US,D,20221115,000000,30.81,30.81,30.7862,30.7862,200,0
+AUGZ.US,D,20221116,000000,30.6552,30.6552,30.6552,30.6552,1,0
+AUGZ.US,D,20221117,000000,30.585,30.585,30.5507,30.5507,128,0
+AUGZ.US,D,20221118,000000,30.52,30.6531,30.52,30.6531,1586,0
+AUGZ.US,D,20221121,000000,30.53,30.6175,30.53,30.6175,210,0
+AUGZ.US,D,20221122,000000,30.812,30.9029,30.812,30.9029,2009,0
+AUGZ.US,D,20221123,000000,30.97,31.03,30.945,31.0049,7550,0
+AUGZ.US,D,20221125,000000,30.97,31.0143,30.97,31.0143,160,0
+AUGZ.US,D,20221128,000000,30.6551,30.6551,30.6551,30.6551,3,0
+AUGZ.US,D,20221129,000000,30.6284,30.6284,30.6284,30.6284,1,0
+AUGZ.US,D,20221130,000000,30.72,31.2637,30.72,31.2637,1784,0
+AUGZ.US,D,20221201,000000,31.2404,31.29,31.21,31.2897,10914,0
+AUGZ.US,D,20221202,000000,31.06,31.2753,31.06,31.2753,107,0
+AUGZ.US,D,20221205,000000,30.8705,30.8705,30.8705,30.8705,1,0
+AUGZ.US,D,20221206,000000,30.44,30.571,30.44,30.571,1644,0
+AUGZ.US,D,20221207,000000,30.5262,30.5262,30.5262,30.5262,10,0
+AUGZ.US,D,20221208,000000,30.6598,30.6598,30.6598,30.6598,39,0
+AUGZ.US,D,20221209,000000,30.63,30.7,30.549,30.549,1103,0
+AUGZ.US,D,20221212,000000,30.8273,30.8273,30.8273,30.8273,39,0
+AUGZ.US,D,20221213,000000,31.0254,31.0254,31.0254,31.0254,2,0
+AUGZ.US,D,20221214,000000,30.9034,30.9034,30.9034,30.9034,20,0
+AUGZ.US,D,20221215,000000,30.3418,30.3418,30.3418,30.3418,1,0
+AUGZ.US,D,20221216,000000,30.171,30.171,30.171,30.171,45,0
+AUGZ.US,D,20221219,000000,29.94,29.94,29.94,29.94,100,0
+AUGZ.US,D,20221220,000000,29.96,29.96,29.96,29.96,100,0
+AUGZ.US,D,20221221,000000,30.27,30.27,30.27,30.27,102,0
+AUGZ.US,D,20221222,000000,29.97,29.97,29.97,29.97,100,0
+AUGZ.US,D,20221223,000000,30.1,30.1,30.1,30.1,101,0
+AUGZ.US,D,20221227,000000,30.05,30.05,30.03,30.03,202,0
+AUGZ.US,D,20221228,000000,29.8214,29.8214,29.8214,29.8214,14,0
+AUGZ.US,D,20221229,000000,30.057,30.057,30.057,30.057,2,0
+AUGZ.US,D,20221230,000000,29.8871,29.9765,29.8871,29.9765,1115,0
+AUGZ.US,D,20230103,000000,30.03,30.03,29.8998,29.8998,111,0
+AUGZ.US,D,20230104,000000,30.0235,30.04,30.0141,30.0141,342,0
+AUGZ.US,D,20230105,000000,29.83,29.9,29.83,29.8334,408,0
+AUGZ.US,D,20230106,000000,29.9,30.3013,29.9,30.3013,390,0
+AUGZ.US,D,20230109,000000,30.2816,30.2816,30.2816,30.2816,1,0
+AUGZ.US,D,20230110,000000,30.412,30.412,30.412,30.412,14,0
+AUGZ.US,D,20230111,000000,30.6528,30.6528,30.6528,30.6528,16,0
+AUGZ.US,D,20230112,000000,30.67,30.75,30.67,30.7423,1125,0
+AUGZ.US,D,20230113,000000,30.8423,30.8423,30.8423,30.8423,1,0
+AUGZ.US,D,20230117,000000,30.7913,30.7913,30.7913,30.7913,1,0
+AUGZ.US,D,20230118,000000,30.4644,30.4644,30.4644,30.4644,48,0
+AUGZ.US,D,20230119,000000,30.31,30.3443,30.31,30.3443,200,0
+AUGZ.US,D,20230120,000000,30.47,30.6794,30.47,30.6794,145,0
+AUGZ.US,D,20230123,000000,30.9557,30.9557,30.9557,30.9557,40,0
+AUGZ.US,D,20230124,000000,30.88,30.94,30.88,30.925,900,0
+AUGZ.US,D,20230125,000000,30.69,30.9164,30.69,30.9164,800,0
+AUGZ.US,D,20230126,000000,31.01,31.1507,31.01,31.1507,158,0
+AUGZ.US,D,20230127,000000,31.219,31.219,31.219,31.219,40,0
+AUGZ.US,D,20230130,000000,30.9595,30.9595,30.9595,30.9595,1,0
+AUGZ.US,D,20230131,000000,31.2206,31.2206,31.2206,31.2206,40,0
+AUGZ.US,D,20230201,000000,31.4504,31.4504,31.4504,31.4504,2,0
+AUGZ.US,D,20230202,000000,31.7524,31.7524,31.7524,31.7524,1,0
+AUGZ.US,D,20230203,000000,31.51,31.51,31.51,31.51,101,0
+AUGZ.US,D,20230206,000000,31.41,31.442,31.41,31.442,126,0
+AUGZ.US,D,20230207,000000,31.55,31.721,31.55,31.721,200,0
+AUGZ.US,D,20230208,000000,31.54,31.54,31.4698,31.4698,209,0
+AUGZ.US,D,20230209,000000,31.3049,31.3049,31.3049,31.3049,8,0
+AUGZ.US,D,20230210,000000,31.3262,31.3262,31.3262,31.3262,8,0
+AUGZ.US,D,20230213,000000,31.5576,31.5576,31.5576,31.5576,8,0
+AUGZ.US,D,20230214,000000,31.54,31.6146,31.54,31.6146,8,0
+AUGZ.US,D,20230215,000000,31.56,31.6102,31.56,31.6102,2200,0
+AUGZ.US,D,20230216,000000,31.53,31.5662,31.3632,31.3632,260,0
+AUGZ.US,D,20230217,000000,31.3022,31.3022,31.3022,31.3022,8,0
+AUGZ.US,D,20230221,000000,30.9255,30.9255,30.9255,30.9255,30,0
+AUGZ.US,D,20230222,000000,30.8589,30.8589,30.8589,30.8589,8,0
+AUGZ.US,D,20230223,000000,31.0099,31.0099,31.0099,31.0099,8,0
+AUGZ.US,D,20230224,000000,30.72,30.7895,30.72,30.7895,651,0
+AUGZ.US,D,20230227,000000,30.8657,30.8657,30.8657,30.8657,8,0
+AUGZ.US,D,20230228,000000,30.862,30.862,30.862,30.862,8,0
+AUGZ.US,D,20230301,000000,30.72,30.7476,30.72,30.7476,1,0
+AUGZ.US,D,20230302,000000,30.89,30.9067,30.89,30.9067,1000,0
+AUGZ.US,D,20230303,000000,31.1277,31.2107,31.1277,31.2107,652,0
+AUGZ.US,D,20230306,000000,31.2419,31.2419,31.2419,31.2419,8,0
+AUGZ.US,D,20230307,000000,30.9505,30.9505,30.9505,30.9505,8,0
+AUGZ.US,D,20230308,000000,30.9857,30.9857,30.9857,30.9857,8,0
+AUGZ.US,D,20230309,000000,30.6229,30.6229,30.6229,30.6229,8,0
+AUGZ.US,D,20230310,000000,30.2735,30.2987,30.2735,30.2987,150,0
+AUGZ.US,D,20230313,000000,30.32,30.32,30.2634,30.2634,113,0
+AUGZ.US,D,20230314,000000,30.649,30.649,30.5396,30.5396,114,0
+AUGZ.US,D,20230315,000000,30.3454,30.3454,30.3454,30.3454,8,0
+AUGZ.US,D,20230316,000000,30.7694,30.7694,30.7694,30.7694,8,0
+AUGZ.US,D,20230317,000000,30.5234,30.5234,30.5234,30.5234,8,0
+AUGZ.US,D,20230320,000000,30.7243,30.7243,30.7243,30.7243,8,0
+AUGZ.US,D,20230321,000000,31.0038,31.0038,31.0038,31.0038,8,0
+AUGZ.US,D,20230322,000000,30.749,30.749,30.749,30.749,30,0
+AUGZ.US,D,20230323,000000,30.82,30.8601,30.68,30.68,982,0
+AUGZ.US,D,20230324,000000,30.8294,30.8294,30.8294,30.8294,8,0
+AUGZ.US,D,20230327,000000,30.9096,30.9096,30.9096,30.9096,12,0
+AUGZ.US,D,20230328,000000,30.8643,30.8643,30.8643,30.8643,8,0
+AUGZ.US,D,20230329,000000,31.1597,31.1597,31.1597,31.1597,8,0
+AUGZ.US,D,20230330,000000,31.2546,31.2546,31.2546,31.2546,47,0
+AUGZ.US,D,20230331,000000,31.46,31.46,31.46,31.46,138,0
+AUGZ.US,D,20230403,000000,31.55,31.55,31.55,31.55,101,0
+AUGZ.US,D,20230404,000000,31.4789,31.4789,31.4789,31.4789,8,0
+AUGZ.US,D,20230405,000000,31.39,31.39,31.39,31.39,100,0
+AUGZ.US,D,20230406,000000,31.47,31.47,31.47,31.47,118,0
+AUGZ.US,D,20230410,000000,31.35,31.5092,31.35,31.5092,324,0
+AUGZ.US,D,20230411,000000,31.5266,31.5266,31.5266,31.5266,24,0
+AUGZ.US,D,20230412,000000,31.4354,31.4354,31.4354,31.4354,24,0
+AUGZ.US,D,20230413,000000,31.7008,31.7008,31.7008,31.7008,24,0
+AUGZ.US,D,20230414,000000,31.647,31.647,31.647,31.647,1,0
+AUGZ.US,D,20230417,000000,31.6993,31.6993,31.6993,31.6993,24,0
+AUGZ.US,D,20230418,000000,31.7,31.7,31.7,31.7,100,0
+AUGZ.US,D,20230419,000000,31.6699,31.67,31.6699,31.67,2800,0
+AUGZ.US,D,20230420,000000,31.5908,31.5908,31.5908,31.5908,24,0
+AUGZ.US,D,20230421,000000,31.635,31.635,31.6102,31.6102,126,0
+AUGZ.US,D,20230424,000000,31.6389,31.6389,31.6389,31.6389,1,0
+AUGZ.US,D,20230425,000000,31.3624,31.3624,31.3624,31.3624,7,0
+AUGZ.US,D,20230426,000000,31.2803,31.2803,31.2803,31.2803,9,0
+AUGZ.US,D,20230427,000000,31.32,31.6348,31.32,31.6348,283,0
+AUGZ.US,D,20230428,000000,31.7741,31.7741,31.7741,31.7741,18,0
+AUGZ.US,D,20230501,000000,31.86,31.86,31.808,31.808,261184,0
+AUGZ.US,D,20230502,000000,31.67,31.68,31.5843,31.5843,927,0
+AUGZ.US,D,20230503,000000,31.56,31.63,31.447,31.447,951,0
+AUGZ.US,D,20230504,000000,31.33,31.33,31.29,31.308,1122,0
+AUGZ.US,D,20230505,000000,31.53,31.7,31.53,31.6434,741,0
+AUGZ.US,D,20230508,000000,31.652,31.652,31.6452,31.6452,277,0
+AUGZ.US,D,20230509,000000,31.6199,31.6199,31.5739,31.5739,402,0
+AUGZ.US,D,20230510,000000,31.64,31.68,31.57,31.6479,3860,0
+AUGZ.US,D,20230511,000000,31.555,31.6161,31.555,31.6161,583,0
+AUGZ.US,D,20230512,000000,31.5934,31.5934,31.5934,31.5934,511,0
+AUGZ.US,D,20230515,000000,31.6525,31.6525,31.6525,31.6525,694,0
+AUGZ.US,D,20230516,000000,31.61,31.62,31.51,31.52,14613,0
+AUGZ.US,D,20230517,000000,31.61,31.7603,31.61,31.7491,3349,0
+AUGZ.US,D,20230518,000000,31.8,31.942,31.745,31.942,16605,0
+AUGZ.US,D,20230519,000000,31.9793,31.9793,31.92,31.92,1040,0
+AUGZ.US,D,20230522,000000,31.92,31.92,31.9087,31.9087,1424,0
+AUGZ.US,D,20230523,000000,31.8679,31.8679,31.71,31.7251,2239,0
+AUGZ.US,D,20230524,000000,31.61,31.6197,31.56,31.5848,2193,0
+AUGZ.US,D,20230525,000000,31.68,31.7409,31.68,31.7409,916,0
+AUGZ.US,D,20230526,000000,31.9909,31.9909,31.9909,31.9909,444,0
+AUGZ.US,D,20230530,000000,31.96,31.9773,31.95,31.9773,2438,0
+AUGZ.US,D,20230531,000000,31.835,31.8888,31.835,31.8888,659,0
+AUGZ.US,D,20230601,000000,32.0598,32.0598,32,32.0347,1258,0
+AUGZ.US,D,20230602,000000,32.1886,32.3585,32.1886,32.3545,260564,0
+AUGZ.US,D,20230605,000000,32.3,32.395,32.3,32.3144,3268,0
+AUGZ.US,D,20230606,000000,32.32,32.3401,32.28,32.3401,861,0
+AUGZ.US,D,20230607,000000,32.28,32.28,32.2605,32.2605,2565,0
+AUGZ.US,D,20230608,000000,32.27,32.3785,32.27,32.3785,467,0
+AUGZ.US,D,20230609,000000,32.4163,32.4163,32.4163,32.4163,78,0
+AUGZ.US,D,20230612,000000,32.59,32.59,32.59,32.59,333,0
+AUGZ.US,D,20230613,000000,32.75,32.76,32.71,32.7504,4703,0
+AUGZ.US,D,20230614,000000,32.79,32.79,32.6,32.7385,836,0
+AUGZ.US,D,20230615,000000,32.92,33.06,32.92,33.0561,2255,0
+AUGZ.US,D,20230616,000000,33.1,33.1,32.98,32.9852,1673,0
+AUGZ.US,D,20230620,000000,32.88,32.8869,32.88,32.8869,128,0
+AUGZ.US,D,20230621,000000,32.75,32.79,32.74,32.7634,1404,0
+AUGZ.US,D,20230622,000000,32.66,32.7991,32.66,32.7991,228,0
+AUGZ.US,D,20230623,000000,32.7,32.7,32.64,32.666,1031,0
+AUGZ.US,D,20230626,000000,32.574,32.574,32.574,32.574,12,0
+AUGZ.US,D,20230627,000000,32.8146,32.8146,32.8146,32.8146,35,0
+AUGZ.US,D,20230628,000000,32.76,32.7752,32.76,32.7752,173,0
+AUGZ.US,D,20230629,000000,32.79,32.8698,32.79,32.8698,1865,0
+AUGZ.US,D,20230630,000000,33.1938,33.1938,33.1938,33.1938,90,0
+AUGZ.US,D,20230703,000000,33.2007,33.2007,33.2007,33.2007,12,0
+AUGZ.US,D,20230705,000000,33.182,33.182,33.182,33.182,109,0
+AUGZ.US,D,20230706,000000,32.85,32.9843,32.85,32.9843,3366,0
+AUGZ.US,D,20230707,000000,33.05,33.05,32.9188,32.9188,965,0
+AUGZ.US,D,20230710,000000,32.94,32.9512,32.94,32.9473,1536,0
+AUGZ.US,D,20230711,000000,33.01,33.1209,33.0001,33.1209,6000,0
+AUGZ.US,D,20230712,000000,33.2941,33.2941,33.2941,33.2941,61,0
+AUGZ.US,D,20230713,000000,33.5111,33.5111,33.5111,33.5111,12,0
+AUGZ.US,D,20230714,000000,33.53,33.54,33.4597,33.4597,636,0
+AUGZ.US,D,20230717,000000,33.53,33.6,33.53,33.58,509,0
+AUGZ.US,D,20230718,000000,33.74,33.756,33.74,33.756,254,0
+AUGZ.US,D,20230719,000000,33.84,33.86,33.77,33.8107,3990,0
+AUGZ.US,D,20230720,000000,33.6307,33.6307,33.6307,33.6307,12,0
+AUGZ.US,D,20230721,000000,33.6511,33.6511,33.6511,33.6511,18,0
+AUGZ.US,D,20230724,000000,33.75,33.75,33.7339,33.7339,100,0
+AUGZ.US,D,20230725,000000,33.8214,33.8214,33.8214,33.8214,27,0
+AUGZ.US,D,20230726,000000,33.7601,33.7792,33.7601,33.7792,354,0
+AUGZ.US,D,20230727,000000,33.6398,33.6398,33.6398,33.6398,142,0
+AUGZ.US,D,20230728,000000,33.9,33.905,33.9,33.905,143,0
+AUGZ.US,D,20230731,000000,33.91,33.9411,33.88,33.9411,23279,0
+AUGZ.US,D,20230801,000000,33.9299,33.9299,33.8705,33.8705,1895,0
+AUGZ.US,D,20230802,000000,33.58,33.58,33.5343,33.5343,73819,0
+AUGZ.US,D,20230803,000000,33.53,33.53,33.457,33.457,3238,0
+AUGZ.US,D,20230804,000000,33.56,33.56,33.3209,33.3209,382,0
+AUGZ.US,D,20230807,000000,33.51,33.56,33.491,33.5364,2800,0
+AUGZ.US,D,20230808,000000,33.4602,33.4602,33.4602,33.4602,22,0
+AUGZ.US,D,20230809,000000,33.53,33.53,33.2942,33.2942,151,0
+AUGZ.US,D,20230810,000000,33.3,33.3052,33.3,33.3052,501,0
+AUGZ.US,D,20230811,000000,33.2868,33.2868,33.2868,33.2868,3,0
+AUGZ.US,D,20230814,000000,33.42,33.42,33.35,33.4096,603,0
+AUGZ.US,D,20230815,000000,33.1545,33.1545,33.1545,33.1545,3,0
+AUGZ.US,D,20230816,000000,33.0041,33.0041,33.0041,33.0041,15,0
+AUGZ.US,D,20230817,000000,33,33,32.8353,32.8353,200,0
+AUGZ.US,D,20230818,000000,32.8111,32.8111,32.8111,32.8111,3,0
+AUGZ.US,D,20230821,000000,32.9788,32.9788,32.9788,32.9788,3,0
+AUGZ.US,D,20230822,000000,32.99,33.02,32.9,32.9,800,0
+AUGZ.US,D,20230823,000000,33.11,33.1469,33.11,33.1469,793,0
+AUGZ.US,D,20230824,000000,32.8628,32.8628,32.8628,32.8628,3,0
+AUGZ.US,D,20230825,000000,33.019,33.019,33.019,33.019,11,0
+AUGZ.US,D,20230828,000000,33.13,33.17,33.13,33.1617,533,0
+AUGZ.US,D,20230829,000000,33.3939,33.4948,33.3939,33.4948,800,0
+AUGZ.US,D,20230830,000000,33.59,33.59,33.5891,33.5891,240,0
+AUGZ.US,D,20230831,000000,33.69,33.69,33.583,33.583,900,0
+AUGZ.US,D,20230901,000000,33.6013,33.6013,33.6013,33.6013,3,0
+AUGZ.US,D,20230905,000000,33.5377,33.5377,33.5377,33.5377,3,0
+AUGZ.US,D,20230906,000000,33.3583,33.3583,33.3583,33.3583,3,0
+AUGZ.US,D,20230907,000000,33.26,33.26,33.26,33.26,100,0
+AUGZ.US,D,20230908,000000,33.29,33.29,33.29,33.29,100,0
+AUGZ.US,D,20230911,000000,33.44,33.44,33.44,33.44,101,0
+AUGZ.US,D,20230912,000000,33.32,33.32,33.32,33.32,101,0
+AUGZ.US,D,20230913,000000,33.36,33.36,33.36,33.36,161,0
+AUGZ.US,D,20230914,000000,33.55,33.55,33.55,33.55,100,0
+AUGZ.US,D,20230915,000000,33.28,33.28,33.28,33.28,100,0
+AUGZ.US,D,20230918,000000,33.29,33.29,33.29,33.29,217,0
+AUGZ.US,D,20230919,000000,33.23,33.23,33.23,33.23,104,0
+AUGZ.US,D,20230920,000000,33.04,33.04,33.04,33.04,100,0
+AUGZ.US,D,20230921,000000,32.65,32.65,32.65,32.65,100,0
+AUGZ.US,D,20230922,000000,32.61,32.61,32.61,32.61,100,0
+AUGZ.US,D,20230925,000000,32.71,32.71,32.71,32.71,116,0
+AUGZ.US,D,20230926,000000,32.4055,32.4055,32.4055,32.4055,1,0
+AUGZ.US,D,20230927,000000,32.4325,32.4325,32.4325,32.4325,1,0
+AUGZ.US,D,20230928,000000,32.5437,32.5437,32.5437,32.5437,12,0
+AUGZ.US,D,20230929,000000,32.4822,32.4822,32.4822,32.4822,1,0
+AUGZ.US,D,20231002,000000,32.4855,32.4855,32.4855,32.4855,1,0
+AUGZ.US,D,20231003,000000,32.2096,32.2096,32.2096,32.2096,1,0
+AUGZ.US,D,20231004,000000,32.35,32.3838,32.35,32.3838,1808,0
+AUGZ.US,D,20231005,000000,32.3757,32.3757,32.3757,32.3757,1,0
+AUGZ.US,D,20231006,000000,32.6,32.6182,32.6,32.6182,842,0
+AUGZ.US,D,20231009,000000,32.7219,32.7219,32.7219,32.7219,30,0
+AUGZ.US,D,20231010,000000,32.8989,32.8989,32.8989,32.8989,7,0
+AUGZ.US,D,20231011,000000,32.9516,32.9516,32.9516,32.9516,11,0
+AUGZ.US,D,20231012,000000,32.8182,32.8182,32.8182,32.8182,46,0
+AUGZ.US,D,20231013,000000,32.6864,32.6864,32.6864,32.6864,82,0
+AUGZ.US,D,20231016,000000,32.9539,32.9539,32.9539,32.9539,22,0
+AUGZ.US,D,20231017,000000,32.9215,32.9215,32.9215,32.9215,2,0
+AUGZ.US,D,20231018,000000,32.77,32.77,32.6202,32.6202,144,0
+AUGZ.US,D,20231019,000000,32.5927,32.595,32.4707,32.4707,35031,0
+AUGZ.US,D,20231020,000000,32.177,32.177,32.177,32.177,12,0
+AUGZ.US,D,20231023,000000,32.1518,32.1518,32.1518,32.1518,7,0
+AUGZ.US,D,20231024,000000,32.3725,32.3725,32.3725,32.3725,1,0
+AUGZ.US,D,20231025,000000,32.0199,32.0199,32.0199,32.0199,1,0
+AUGZ.US,D,20231026,000000,31.8252,31.8252,31.8252,31.8252,38,0
+AUGZ.US,D,20231027,000000,31.77,31.77,31.7087,31.7087,1422,0
+AUGZ.US,D,20231030,000000,32.0052,32.0052,32.0052,32.0052,6,0
+AUGZ.US,D,20231031,000000,32.1475,32.1475,32.1475,32.1475,1,0
+AUGZ.US,D,20231101,000000,32.34,32.3711,32.34,32.3711,504,0
+AUGZ.US,D,20231102,000000,32.726,32.726,32.726,32.726,1,0
+AUGZ.US,D,20231103,000000,32.92,32.9325,32.92,32.9325,351,0
+AUGZ.US,D,20231106,000000,32.9515,32.9515,32.9515,32.9515,26,0
+AUGZ.US,D,20231107,000000,33.0195,33.0195,33.0195,33.0195,74,0
+AUGZ.US,D,20231108,000000,33.0599,33.0635,33.0599,33.0635,154,0
+AUGZ.US,D,20231109,000000,32.876,32.876,32.876,32.876,69,0
+AUGZ.US,D,20231110,000000,33.2272,33.2272,33.2272,33.2272,3,0
+AUGZ.US,D,20231113,000000,33.215,33.215,33.215,33.215,1,0
+AUGZ.US,D,20231114,000000,33.6,33.6237,33.6,33.6152,8892,0
+AUGZ.US,D,20231115,000000,33.6684,33.6684,33.6684,33.6684,85,0
+AUGZ.US,D,20231116,000000,33.6867,33.6867,33.6867,33.6867,3,0
+AUGZ.US,D,20231117,000000,33.7369,33.7369,33.7369,33.7369,36,0
+AUGZ.US,D,20231120,000000,33.9052,33.9052,33.9052,33.9052,1,0
+AUGZ.US,D,20231121,000000,33.8907,33.8907,33.8907,33.8907,1,0
+AUGZ.US,D,20231122,000000,33.975,33.975,33.975,33.975,22,0
+AUGZ.US,D,20231124,000000,33.986,33.986,33.986,33.986,1,0
+AUGZ.US,D,20231127,000000,33.9562,33.9562,33.9562,33.9562,8,0
+AUGZ.US,D,20231128,000000,33.9804,33.9804,33.9804,33.9804,1,0
+AUGZ.US,D,20231129,000000,33.9474,33.9474,33.9474,33.9474,3,0
+AUGZ.US,D,20231130,000000,33.92,34.0394,33.9062,34.0394,2725,0
+AUGZ.US,D,20231201,000000,34.03,34.2026,34.03,34.2026,472,0
+AUGZ.US,D,20231204,000000,34.0825,34.0825,34.0825,34.0825,1,0
+AUGZ.US,D,20231205,000000,34.058,34.058,34.058,34.058,13,0
+AUGZ.US,D,20231206,000000,34.05,34.0502,33.9602,33.9602,354,0
+AUGZ.US,D,20231207,000000,34.1001,34.1477,34.1001,34.1477,102,0
+AUGZ.US,D,20231208,000000,34.2673,34.2673,34.2673,34.2673,2,0
+AUGZ.US,D,20231211,000000,34.3369,34.3369,34.3369,34.3369,1,0
+AUGZ.US,D,20231212,000000,34.4363,34.4363,34.4363,34.4363,34,0
+AUGZ.US,D,20231213,000000,34.52,34.7548,34.52,34.7548,671,0
+AUGZ.US,D,20231214,000000,34.85,34.8501,34.8216,34.8216,725,0
+AUGZ.US,D,20231215,000000,34.81,34.8589,34.81,34.8589,585,0
+AUGZ.US,D,20231218,000000,34.9903,34.9903,34.9903,34.9903,1,0
+AUGZ.US,D,20231219,000000,35.1106,35.1106,35.1106,35.1106,1,0
+AUGZ.US,D,20231220,000000,34.7916,34.7916,34.7916,34.7916,1,0
+AUGZ.US,D,20231221,000000,35.0148,35.0148,35.0148,35.0148,1,0
+AUGZ.US,D,20231222,000000,35.0638,35.0638,35.0638,35.0638,1,0
+AUGZ.US,D,20231226,000000,35.2001,35.2001,35.2001,35.2001,1,0
+AUGZ.US,D,20231227,000000,34.1,34.1,34.0517,34.0517,502,0
+AUGZ.US,D,20231228,000000,34.058,34.058,34.058,34.058,13,0
+AUGZ.US,D,20231229,000000,34.095,34.095,34,34.0082,766,0
+AUGZ.US,D,20240102,000000,33.91,33.91,33.8239,33.8239,1668,0
+AUGZ.US,D,20240103,000000,33.6292,33.6292,33.6292,33.6292,2,0
+AUGZ.US,D,20240104,000000,33.7439,33.7439,33.5407,33.5407,1042,0
+AUGZ.US,D,20240105,000000,33.5678,33.5678,33.5678,33.5678,1,0
+AUGZ.US,D,20240108,000000,33.744,33.9113,33.744,33.9113,4089,0
+AUGZ.US,D,20240109,000000,33.73,33.8627,33.73,33.8627,347,0
+AUGZ.US,D,20240110,000000,33.9874,33.9874,33.9874,33.9874,63,0
+AUGZ.US,D,20240111,000000,33.9684,33.9684,33.9684,33.9684,55,0
+AUGZ.US,D,20240112,000000,33.9974,33.9974,33.9974,33.9974,56,0
+AUGZ.US,D,20240116,000000,33.84,33.8949,33.81,33.8949,6345,0
+AUGZ.US,D,20240117,000000,33.7943,33.7943,33.7943,33.7943,33,0
+AUGZ.US,D,20240118,000000,33.9872,33.9872,33.9872,33.9872,33,0
+AUGZ.US,D,20240119,000000,34.3142,34.3142,34.3142,34.3142,33,0
+AUGZ.US,D,20240122,000000,34.3762,34.3762,34.3762,34.3762,35,0
+AUGZ.US,D,20240123,000000,34.4,34.4481,34.4,34.4481,385,0
+AUGZ.US,D,20240124,000000,34.615,34.615,34.4731,34.4731,287,0
+AUGZ.US,D,20240125,000000,34.5913,34.5913,34.5913,34.5913,1,0
+AUGZ.US,D,20240126,000000,34.59,34.5901,34.56,34.588,661,0
+AUGZ.US,D,20240129,000000,34.6,34.798,34.6,34.798,296,0
+AUGZ.US,D,20240130,000000,34.74,34.7798,34.73,34.7798,1240,0
+AUGZ.US,D,20240131,000000,34.6,34.6,34.3807,34.3807,510,0
+AUGZ.US,D,20240201,000000,34.6524,34.6524,34.6524,34.6524,1,0
+AUGZ.US,D,20240202,000000,34.9967,34.9967,34.9967,34.9967,1,0
+AUGZ.US,D,20240205,000000,34.9094,34.9094,34.9094,34.9094,1,0
+AUGZ.US,D,20240206,000000,34.9266,34.9266,34.9266,34.9266,1,0
+AUGZ.US,D,20240207,000000,35.157,35.157,35.157,35.157,15,0
+AUGZ.US,D,20240208,000000,35.1766,35.1766,35.1766,35.1766,15,0
+AUGZ.US,D,20240209,000000,35.3505,35.3505,35.3505,35.3505,106,0
+AUGZ.US,D,20240212,000000,35.4,35.4,35.3416,35.3416,8002,0
+AUGZ.US,D,20240213,000000,34.9441,34.9441,34.9441,34.9441,5,0
+AUGZ.US,D,20240214,000000,35.2175,35.2175,35.2175,35.2175,1,0
+AUGZ.US,D,20240215,000000,35.386,35.386,35.386,35.386,99,0
+AUGZ.US,D,20240216,000000,35.2688,35.2688,35.2688,35.2688,43,0
+AUGZ.US,D,20240220,000000,35.0869,35.0869,35.0869,35.0869,1,0
+AUGZ.US,D,20240221,000000,35.137,35.137,35.137,35.137,1,0
+AUGZ.US,D,20240222,000000,35.56,35.7264,35.52,35.7264,11700,0
+AUGZ.US,D,20240223,000000,35.79,35.79,35.753,35.753,286,0
+AUGZ.US,D,20240226,000000,35.6393,35.6393,35.6393,35.6393,52,0
+AUGZ.US,D,20240227,000000,35.679,35.679,35.679,35.679,1,0
+AUGZ.US,D,20240228,000000,35.57,35.6161,35.57,35.6161,1850,0
+AUGZ.US,D,20240229,000000,35.8093,35.8093,35.8093,35.8093,1,0
+AUGZ.US,D,20240301,000000,36.0193,36.0193,36.0193,36.0193,1,0
+AUGZ.US,D,20240304,000000,35.9857,35.9857,35.9857,35.9857,1,0
+AUGZ.US,D,20240305,000000,35.6791,35.6791,35.6791,35.6791,1,0
+AUGZ.US,D,20240306,000000,35.8487,35.8487,35.8487,35.8487,65,0
+AUGZ.US,D,20240307,000000,36.1358,36.1358,36.1358,36.1358,1,0
+AUGZ.US,D,20240308,000000,36.27,36.27,35.962,35.962,1628,0
+AUGZ.US,D,20240311,000000,35.898,35.898,35.8921,35.8921,1406,0
+AUGZ.US,D,20240312,000000,36.2339,36.2339,36.2339,36.2339,4,0
+AUGZ.US,D,20240313,000000,36.25,36.28,36.1784,36.1784,1784,0
+AUGZ.US,D,20240314,000000,36.0785,36.0785,36.0785,36.0785,1,0
+AUGZ.US,D,20240315,000000,35.95,35.95,35.85,35.8943,560,0
+AUGZ.US,D,20240318,000000,36.1082,36.1082,36.1082,36.1082,1,0
+AUGZ.US,D,20240319,000000,36.2851,36.2851,36.2851,36.2851,2,0
+AUGZ.US,D,20240320,000000,36.501,36.501,36.501,36.501,1,0
+AUGZ.US,D,20240321,000000,36.6203,36.6203,36.6203,36.6203,1,0
+AUGZ.US,D,20240322,000000,36.5953,36.5953,36.5953,36.5953,1,0
+AUGZ.US,D,20240325,000000,36.49,36.49,36.4797,36.4797,1443,0
+AUGZ.US,D,20240326,000000,36.55,36.5732,36.4302,36.4302,300,0
+AUGZ.US,D,20240327,000000,36.6582,36.6582,36.6582,36.6582,1,0
+AUGZ.US,D,20240328,000000,36.7257,36.7257,36.7257,36.7257,37,0
+AUGZ.US,D,20240401,000000,36.64,36.64,36.64,36.64,1,0
+AUGZ.US,D,20240402,000000,36.42,36.42,36.4119,36.4119,1530,0
+AUGZ.US,D,20240403,000000,36.4648,36.4648,36.4648,36.4648,24,0
+AUGZ.US,D,20240404,000000,36.64,36.6401,36.1057,36.1057,1596,0
+AUGZ.US,D,20240405,000000,36.4312,36.4312,36.4312,36.4312,5,0
+AUGZ.US,D,20240408,000000,36.4078,36.4078,36.4078,36.4078,1,0
+AUGZ.US,D,20240409,000000,36.4049,36.4049,36.4049,36.4049,10,0
+AUGZ.US,D,20240410,000000,36.1815,36.1815,36.1815,36.1815,48,0
+AUGZ.US,D,20240411,000000,36.3872,36.3872,36.3872,36.3872,1,0
+AUGZ.US,D,20240412,000000,36.11,36.11,35.9639,35.9639,100,0
+AUGZ.US,D,20240415,000000,35.6301,35.6301,35.6301,35.6301,8,0
+AUGZ.US,D,20240416,000000,35.59,35.59,35.59,35.59,2,0
+AUGZ.US,D,20240417,000000,35.47,35.4736,35.41,35.422,1686,0
+AUGZ.US,D,20240418,000000,35.3534,35.3534,35.3534,35.3534,26,0
+AUGZ.US,D,20240419,000000,35.07,35.07,35.03,35.03,407,0
+AUGZ.US,D,20240422,000000,35.18,35.3383,35.18,35.3383,141,0
+AUGZ.US,D,20240423,000000,35.646,35.646,35.646,35.646,55,0
+AUGZ.US,D,20240424,000000,35.6749,35.6749,35.6749,35.6749,42,0
+AUGZ.US,D,20240425,000000,35.5361,35.5361,35.5361,35.5361,8,0
+AUGZ.US,D,20240426,000000,35.8299,35.8299,35.8299,35.8299,1,0
+AUGZ.US,D,20240429,000000,35.84,35.8968,35.84,35.8968,100,0
+AUGZ.US,D,20240430,000000,35.8103,35.8103,35.4908,35.4908,1230,0
+AUGZ.US,D,20240501,000000,35.36,35.3698,35.34,35.3698,1464,0
+AUGZ.US,D,20240502,000000,35.5554,35.5554,35.5554,35.5554,1,0
+AUGZ.US,D,20240503,000000,35.93,35.945,35.93,35.945,180,0
+AUGZ.US,D,20240506,000000,36.2231,36.2231,36.2231,36.2231,1,0
+AUGZ.US,D,20240507,000000,36.26,36.3017,36.26,36.3017,454,0
+AUGZ.US,D,20240508,000000,36.23,36.3274,36.23,36.3274,399,0
+AUGZ.US,D,20240509,000000,36.36,36.433,36.36,36.433,100,0
+AUGZ.US,D,20240510,000000,36.5128,36.5128,36.5128,36.5128,105,0
+AUGZ.US,D,20240513,000000,36.48,36.4905,36.48,36.4905,140,0
+AUGZ.US,D,20240514,000000,36.57,36.6606,36.57,36.6606,154,0
+AUGZ.US,D,20240515,000000,36.88,37.0067,36.8,37.0067,1675,0
+AUGZ.US,D,20240516,000000,36.9732,36.9732,36.9732,36.9732,91,0
+AUGZ.US,D,20240517,000000,36.9304,36.9759,36.9304,36.9759,628,0
+AUGZ.US,D,20240520,000000,37.1299,37.1299,37.0258,37.0258,2805,0
+AUGZ.US,D,20240521,000000,37.1212,37.1212,37.1212,37.1212,46,0
+AUGZ.US,D,20240522,000000,37.12,37.12,36.92,36.97,20179,0
+AUGZ.US,D,20240523,000000,37.05,37.05,36.7717,36.7717,354,0
+AUGZ.US,D,20240524,000000,36.9959,36.9959,36.9959,36.9959,46,0
+AUGZ.US,D,20240528,000000,37.0037,37.0037,37.0037,37.0037,49,0
+AUGZ.US,D,20240529,000000,36.796,36.796,36.796,36.796,145,0
+AUGZ.US,D,20240530,000000,36.6189,36.6189,36.6189,36.6189,1,0
+AUGZ.US,D,20240531,000000,36.838,36.838,36.838,36.838,6,0
+AUGZ.US,D,20240603,000000,36.8693,36.8693,36.8693,36.8693,167,0
+AUGZ.US,D,20240604,000000,36.9411,36.9411,36.9411,36.9411,116,0
+AUGZ.US,D,20240605,000000,37.16,37.2983,37.16,37.2983,425,0
+AUGZ.US,D,20240606,000000,37.2905,37.2905,37.2905,37.2905,48,0
+AUGZ.US,D,20240607,000000,37.2796,37.2796,37.2796,37.2796,1,0
+AUGZ.US,D,20240610,000000,37.3436,37.3436,37.3436,37.3436,1,0
+AUGZ.US,D,20240611,000000,37.3401,37.4204,37.3401,37.4204,240,0
+AUGZ.US,D,20240612,000000,37.76,37.76,37.73,37.7343,487,0
+AUGZ.US,D,20240613,000000,37.7914,37.7914,37.7914,37.7914,1,0
+AUGZ.US,D,20240614,000000,37.7505,37.7505,37.7505,37.7505,1,0
+AUGZ.US,D,20240617,000000,38.0266,38.0266,38.0266,38.0266,2,0
+AUGZ.US,D,20240618,000000,38.03,38.109,38.03,38.109,376,0
+AUGZ.US,D,20240620,000000,38.0311,38.0311,38.0311,38.0311,118,0
+AUGZ.US,D,20240621,000000,37.9892,37.9892,37.9892,37.9892,65,0
+AUGZ.US,D,20240624,000000,37.9038,37.9038,37.9038,37.9038,6,0
+AUGZ.US,D,20240625,000000,37.9971,37.9971,37.9971,37.9971,1,0
+AUGZ.US,D,20240626,000000,38.0686,38.0686,38.0686,38.0686,1,0
+AUGZ.US,D,20240627,000000,38.0521,38.0521,38.0521,38.0521,1,0
+AUGZ.US,D,20240628,000000,37.9648,37.9648,37.9648,37.9648,17,0
+AUGZ.US,D,20240701,000000,38.023,38.023,38.023,38.023,24,0
+AUGZ.US,D,20240702,000000,38,38.2139,38,38.2139,219,0
+AUGZ.US,D,20240703,000000,38.3829,38.3829,38.3829,38.3829,1,0
+AUGZ.US,D,20240705,000000,38.578,38.578,38.578,38.578,1,0
+AUGZ.US,D,20240708,000000,38.56,38.5986,38.56,38.5986,426,0
+AUGZ.US,D,20240709,000000,38.632,38.632,38.632,38.632,1,0
+AUGZ.US,D,20240710,000000,38.9608,38.9608,38.9608,38.9608,1,0
+AUGZ.US,D,20240711,000000,38.7142,38.7142,38.7142,38.7142,1,0
+AUGZ.US,D,20240712,000000,38.8658,38.8658,38.8658,38.8658,1,0
+AUGZ.US,D,20240715,000000,38.9566,38.9566,38.9566,38.9566,25,0
+AUGZ.US,D,20240716,000000,39.1435,39.1885,39.1435,39.1885,402,0
+AUGZ.US,D,20240717,000000,38.7327,38.7327,38.7327,38.7327,54,0
+AUGZ.US,D,20240718,000000,38.51,38.51,38.453,38.453,478,0
+AUGZ.US,D,20240719,000000,38.1995,38.1995,38.1995,38.1995,1,0
+AUGZ.US,D,20240722,000000,38.6,38.6,38.5698,38.5698,490,0
+AUGZ.US,D,20240723,000000,38.5012,38.5012,38.5012,38.5012,8,0
+AUGZ.US,D,20240724,000000,37.7684,37.7684,37.7684,37.7684,25,0
+AUGZ.US,D,20240725,000000,37.6413,37.6413,37.6413,37.6413,25,0
+AUGZ.US,D,20240726,000000,37.93,37.97,37.93,37.97,23365,0
+AUGZ.US,D,20240729,000000,38.021,38.021,38.021,38.021,8,0
+AUGZ.US,D,20240730,000000,37.86,37.8804,37.86,37.8804,991,0
+AUGZ.US,D,20240731,000000,38.3543,38.3543,38.3543,38.3543,2,0
+AUGZ.US,D,20240801,000000,38.47,38.53,37.77,37.9,354759,0
+AUGZ.US,D,20240802,000000,37.64,37.64,37.3224,37.3224,224,0
+AUGZ.US,D,20240805,000000,35.88,36.579,35.85,36.3724,4877,0
+AUGZ.US,D,20240806,000000,37.06,37.06,36.7635,36.7635,102,0
+AUGZ.US,D,20240807,000000,36.55,36.55,36.55,36.55,406,0
+AUGZ.US,D,20240808,000000,36.65,37.1353,36.65,37.1353,1060,0
+AUGZ.US,D,20240809,000000,37.3042,37.3042,37.3042,37.3042,67,0
+AUGZ.US,D,20240812,000000,37.4,37.43,37.24,37.2998,2212,0
+AUGZ.US,D,20240813,000000,37.55,37.7819,37.52,37.7819,320,0
+AUGZ.US,D,20240814,000000,37.81,37.9154,37.8,37.9154,600,0
+AUGZ.US,D,20240815,000000,38.15,38.3175,38.15,38.3175,500,0
+AUGZ.US,D,20240816,000000,38.4,38.4,38.4,38.4,26,0
+AUGZ.US,D,20240819,000000,38.492,38.6607,38.49,38.6607,2707,0
+AUGZ.US,D,20240820,000000,38.6193,38.6193,38.6193,38.6193,65,0
+AUGZ.US,D,20240821,000000,38.7443,38.7443,38.7443,38.7443,25,0
+AUGZ.US,D,20240822,000000,38.444,38.444,38.444,38.444,25,0
+AUGZ.US,D,20240823,000000,38.8142,38.8142,38.8142,38.8142,10,0
+AUGZ.US,D,20240826,000000,38.7067,38.7067,38.7067,38.7067,209,0
+AUGZ.US,D,20240827,000000,38.72,38.7721,38.72,38.7721,107,0
+AUGZ.US,D,20240828,000000,38.5556,38.6276,38.48,38.6276,1151,0
+AUGZ.US,D,20240829,000000,38.5902,38.5902,38.5902,38.5902,69,0
+AUGZ.US,D,20240830,000000,38.73,38.8874,38.73,38.8874,2110,0
+AUGZ.US,D,20240903,000000,38.57,38.6111,38.16,38.2407,492,0
+AUGZ.US,D,20240904,000000,38.03,38.4017,38.03,38.2449,338588,0
+AUGZ.US,D,20240905,000000,38.1389,38.1389,38.1389,38.1389,1,0
+AUGZ.US,D,20240906,000000,37.8699,37.8699,37.68,37.7067,2436,0
+AUGZ.US,D,20240909,000000,37.9977,37.9977,37.9977,37.9977,2,0
+AUGZ.US,D,20240910,000000,38.1456,38.1456,38.1456,38.1456,1,0
+AUGZ.US,D,20240911,000000,38.32,38.4528,38.32,38.4528,1400,0
+AUGZ.US,D,20240912,000000,38.4301,38.6174,38.4301,38.6174,2724,0
+AUGZ.US,D,20240913,000000,38.8466,38.8466,38.8466,38.8466,32,0
+AUGZ.US,D,20240916,000000,38.8985,38.8985,38.8985,38.8985,1,0
+AUGZ.US,D,20240917,000000,38.87,38.8815,38.8,38.8815,7678,0
+AUGZ.US,D,20240918,000000,38.8186,38.8186,38.8186,38.8186,1,0
+AUGZ.US,D,20240919,000000,39.2957,39.2957,39.2957,39.2957,4,0
+AUGZ.US,D,20240920,000000,39.19,39.2375,39.19,39.2375,201,0
+AUGZ.US,D,20240923,000000,39.3183,39.3183,39.3183,39.3183,1,0
+AUGZ.US,D,20240924,000000,39.388,39.388,39.388,39.388,162,0
+AUGZ.US,D,20240925,000000,39.37,39.37,39.3379,39.3379,185,0
+AUGZ.US,D,20240926,000000,39.4834,39.4834,39.4834,39.4834,1,0
+AUGZ.US,D,20240927,000000,39.452,39.452,39.452,39.452,67,0
+AUGZ.US,D,20240930,000000,39.45,39.45,39.45,39.45,565,0
+AUGZ.US,D,20241001,000000,39.2852,39.2852,39.2852,39.2852,6,0
+AUGZ.US,D,20241002,000000,39.2997,39.2997,39.2997,39.2997,1,0
+AUGZ.US,D,20241003,000000,39.18,39.2225,39.18,39.2225,109,0
+AUGZ.US,D,20241004,000000,39.5059,39.5059,39.5059,39.5059,1,0
+AUGZ.US,D,20241007,000000,39.37,39.37,39.238,39.238,136,0
+AUGZ.US,D,20241008,000000,39.4757,39.5425,39.4757,39.5425,141,0
+AUGZ.US,D,20241009,000000,39.54,39.7584,39.54,39.7584,810,0
+AUGZ.US,D,20241010,000000,39.6919,39.6919,39.6919,39.6919,52,0
+AUGZ.US,D,20241011,000000,39.878,39.878,39.878,39.878,1,0
+AUGZ.US,D,20241014,000000,40.1413,40.1413,40.1413,40.1413,1,0
+AUGZ.US,D,20241015,000000,39.94,39.94,39.8843,39.8843,100,0
+AUGZ.US,D,20241016,000000,40.0312,40.0312,40.0312,40.0312,10,0
+AUGZ.US,D,20241017,000000,40.0337,40.0337,40.0337,40.0337,1,0
+AUGZ.US,D,20241018,000000,40.148,40.148,40.148,40.148,14,0
+AUGZ.US,D,20241021,000000,40.0363,40.0661,39.98,40.0661,4247,0
+AUGZ.US,D,20241022,000000,40.0952,40.0952,40.0952,40.0952,2,0
+AUGZ.US,D,20241023,000000,39.7838,39.7838,39.7838,39.7838,2,0
+AUGZ.US,D,20241024,000000,39.82,39.8552,39.78,39.8552,900,0
+AUGZ.US,D,20241025,000000,39.814,39.814,39.814,39.814,1,0
+AUGZ.US,D,20241028,000000,39.9224,39.9224,39.9224,39.9224,1,0
+AUGZ.US,D,20241029,000000,39.9675,39.9675,39.9675,39.9675,1,0
+AUGZ.US,D,20241030,000000,39.8686,39.8686,39.8686,39.8686,10,0
+AUGZ.US,D,20241031,000000,39.51,39.51,39.3566,39.3566,100,0
+AUGZ.US,D,20241101,000000,39.45,39.45,39.45,39.45,500,0
+AUGZ.US,D,20241104,000000,39.3329,39.3329,39.3329,39.3329,1,0
+AUGZ.US,D,20241105,000000,39.66,39.6917,39.66,39.6917,117,0
+AUGZ.US,D,20241106,000000,40.5,40.5049,40.5,40.5049,1322,0
+AUGZ.US,D,20241107,000000,40.621,40.79,40.621,40.7189,2319,0
+AUGZ.US,D,20241108,000000,40.8559,40.8559,40.8559,40.8559,1,0
+AUGZ.US,D,20241112,000000,40.79,40.79,40.7818,40.7818,332,0
+AUGZ.US,D,20241113,000000,40.73,40.73,40.73,40.73,375,0
+AUGZ.US,D,20241119,000000,40.43,40.4416,40.37,40.4416,420,0
+AUGZ.US,D,20241121,000000,40.5599,40.64,40.5599,40.6246,218,0
+AUGZ.US,D,20241125,000000,40.89,40.89,40.8107,40.8107,270,0
+AUGZ.US,D,20241129,000000,41.0676,41.1108,41.0676,41.1108,586,0
+AUGZ.US,D,20241209,000000,41.15,41.2061,41.15,41.2061,318,0
+AUGZ.US,D,20241216,000000,41.32,41.38,41.3,41.3607,794,0
+AUGZ.US,D,20241217,000000,41.22,41.2698,41.17,41.2698,202,0
+AUGZ.US,D,20241220,000000,40.69,40.69,40.5446,40.5446,1751,0
+AUGZ.US,D,20241223,000000,40.445,40.8054,40.445,40.8054,837,0
+AUGZ.US,D,20241224,000000,41.04,41.04,41.04,41.04,101,0
+AUGZ.US,D,20241226,000000,41.11,41.11,41.05,41.0851,1454,0
+AUGZ.US,D,20241227,000000,39.35,39.35,39.1308,39.1308,348,0
+AUGZ.US,D,20241230,000000,38.71,38.99,38.58,38.8579,3442,0
+AUGZ.US,D,20241231,000000,38.66,38.67,38.48,38.59,3092,0
+AUGZ.US,D,20250102,000000,38.685,38.69,38.53,38.6024,1565,0
+AUGZ.US,D,20250103,000000,38.9401,38.9852,38.94,38.9852,523,0
+AUGZ.US,D,20250107,000000,38.92,38.92,38.8227,38.8227,205,0
+AUGZ.US,D,20250110,000000,38.42,38.4201,38.3766,38.3766,500,0
+AUGZ.US,D,20250115,000000,38.89,39.0123,38.89,39.0123,258,0
+AUGZ.US,D,20250123,000000,39.75,39.8316,39.75,39.8316,498,0
+AUGZ.US,D,20250127,000000,39.2,39.2796,39.2,39.2796,5609,0
+AUGZ.US,D,20250203,000000,39.42,39.88,39.39,39.78,2774,0
+AUGZ.US,D,20250204,000000,39.35,39.49,39.34,39.4637,5423,0
+AUGZ.US,D,20250207,000000,39.45,39.45,39.3903,39.3903,205,0
+AUGZ.US,D,20250211,000000,39.64,39.64,39.6148,39.6148,130,0
+AUGZ.US,D,20250213,000000,39.6501,39.809,39.6501,39.8075,3603,0
+AUGZ.US,D,20250220,000000,39.77,39.8822,39.77,39.8822,102,0
+AUGZ.US,D,20250224,000000,39.23,39.23,39.23,39.23,191,0
+AUGZ.US,D,20250225,000000,38.86,39.0392,38.86,39.0392,368,0
+AUGZ.US,D,20250226,000000,39.27,39.27,38.89,39.0347,546,0
+AUGZ.US,D,20250227,000000,38.62,38.62,38.5741,38.5741,373,0
+AUGZ.US,D,20250303,000000,38.96,38.96,38.28,38.46,15825,0
+AUGZ.US,D,20250305,000000,38.28,38.4725,38.28,38.4725,146,0
+AUGZ.US,D,20250306,000000,38.21,38.21,37.9298,37.9298,319,0
+AUGZ.US,D,20250307,000000,37.74,38.097,37.74,38.097,167,0
+AUGZ.US,D,20250310,000000,37.54,37.54,37.3398,37.3398,587,0
+AUGZ.US,D,20250311,000000,37.1699,37.32,37,37.1732,533091,0
+AUGZ.US,D,20250312,000000,37.24,37.3356,37.24,37.294,1716,0
+AUGZ.US,D,20250313,000000,37.0515,37.08,36.86,36.95,7590,0
+AUGZ.US,D,20250314,000000,37.24,37.4899,37.1602,37.4813,2318,0
+AUGZ.US,D,20250317,000000,37.5,37.7807,37.5,37.5,3549,0
+AUGZ.US,D,20250318,000000,37.32,37.4034,37.32,37.4034,2059,0
+AUGZ.US,D,20250319,000000,37.595,37.6807,37.5189,37.6807,1570,0
+AUGZ.US,D,20250320,000000,37.88,37.88,37.6254,37.6254,1161,0
+AUGZ.US,D,20250321,000000,37.4799,37.6179,37.4799,37.6179,1596,0
+AUGZ.US,D,20250324,000000,38.0799,38.17,38.055,38.1135,1742,0
+AUGZ.US,D,20250325,000000,38.25,38.25,38.0301,38.1386,1904,0
+AUGZ.US,D,20250326,000000,38.12,38.12,37.8408,37.8408,1816,0
+AUGZ.US,D,20250327,000000,37.79,37.861,37.76,37.7752,974,0
+AUGZ.US,D,20250328,000000,37.42,37.47,37.2072,37.47,1401,0
+AUGZ.US,D,20250331,000000,36.87,37.345,36.87,37.345,599471,0
+AUGZ.US,D,20250401,000000,37.39,37.52,37.27,37.51,35799,0
+AUGZ.US,D,20250402,000000,37.36,37.69,37.36,37.6422,3400,0
+AUGZ.US,D,20250403,000000,36.91,36.91,36.33,36.42,4219,0
+AUGZ.US,D,20250404,000000,35.56,35.66,34.7987,34.7987,4225,0
+AUGZ.US,D,20250407,000000,34.42,34.94,34.05,34.6641,5124,0
+AUGZ.US,D,20250408,000000,35.67,35.7499,33.975,34.2029,3781,0
+AUGZ.US,D,20250409,000000,34.5899,36.79,34.534,36.5952,3835,0
+AUGZ.US,D,20250410,000000,35.39,36.1033,35.2525,35.6361,2946,0
+AUGZ.US,D,20250411,000000,35.53,36.2224,35.0604,36.1116,3650,0
+AUGZ.US,D,20250414,000000,36.39,36.5649,36.2,36.3759,5563,0
+AUGZ.US,D,20250415,000000,36.5299,36.5299,36.34,36.3551,2598,0
+AUGZ.US,D,20250416,000000,36.045,36.2,35.53,35.7842,3592,0
+AUGZ.US,D,20250417,000000,35.99,36.02,35.8543,35.8543,1899,0
+AUGZ.US,D,20250421,000000,35.58,35.58,35.06,35.3326,3007,0
+AUGZ.US,D,20250422,000000,35.75,36.06,35.63,35.9325,3717,0
+AUGZ.US,D,20250423,000000,36.68,36.7782,36.26,36.3562,4041,0
+AUGZ.US,D,20250424,000000,36.53,36.83,36.52,36.8132,2529,0
+AUGZ.US,D,20250425,000000,36.81,36.98,36.7525,36.9653,2508,0
+AUGZ.US,D,20250428,000000,37.07,37.07,36.73,37.0204,3394,0
+AUGZ.US,D,20250429,000000,37.04,37.19,36.9189,37.1466,2289,0
+AUGZ.US,D,20250430,000000,36.7099,37.2002,36.6801,37.2002,2250,0
+AUGZ.US,D,20250501,000000,37.43,37.57,37.26,37.26,1131729,0
+AUGZ.US,D,20250502,000000,37.676,37.7228,37.6201,37.7228,1080,0
+AUGZ.US,D,20250505,000000,37.83,37.83,37.7178,37.7178,6685,0
+AUGZ.US,D,20250506,000000,37.5545,37.66,37.46,37.5469,1321,0
+AUGZ.US,D,20250507,000000,37.57,37.6232,37.57,37.6232,354,0
+AUGZ.US,D,20250508,000000,38.09,38.09,37.7958,37.7958,362,0
+AUGZ.US,D,20250509,000000,37.805,37.805,37.7653,37.7653,281,0
+AUGZ.US,D,20250512,000000,38.555,38.575,38.555,38.574,521,0
+AUGZ.US,D,20250513,000000,38.77,38.8217,38.77,38.8217,304,0
+AUGZ.US,D,20250514,000000,38.7901,38.93,38.7901,38.8457,637,0
+AUGZ.US,D,20250515,000000,38.72,39.07,38.7,38.99,34223,0
+AUGZ.US,D,20250516,000000,39.22,39.23,39.1798,39.1798,1510,0
+AUGZ.US,D,20250519,000000,38.915,39.265,38.915,39.2088,3314,0
+AUGZ.US,D,20250520,000000,39.07,39.1004,39.07,39.1004,270,0
+AUGZ.US,D,20250527,000000,38.69,38.9889,38.69,38.9889,145,0
+AUGZ.US,D,20250528,000000,39.01,39.01,38.8429,38.8429,177,0
+AUGZ.US,D,20250529,000000,38.95,38.95,38.9437,38.9437,243,0
+AUGZ.US,D,20250530,000000,38.57,38.9728,38.57,38.9728,437,0
+AUGZ.US,D,20250602,000000,38.92,39.0378,38.92,39.0378,4151,0
+AUGZ.US,D,20250605,000000,39.21,39.26,39.056,39.056,973,0
+AUGZ.US,D,20250606,000000,39.4,39.4,39.34,39.3945,314,0
+AUGZ.US,D,20250610,000000,39.39,39.57,39.39,39.57,825,0
+AUGZ.US,D,20250613,000000,39.46,39.46,39.21,39.2605,1120,0
+AUGZ.US,D,20250617,000000,39.4415,39.4415,39.3129,39.3129,159,0
+AUGZ.US,D,20250618,000000,39.36,39.36,39.266,39.266,149,0
+AUGZ.US,D,20250623,000000,39.17,39.5043,39.17,39.5043,148,0
+AUGZ.US,D,20250624,000000,39.86,39.8702,39.86,39.8702,128,0
+AUGZ.US,D,20250626,000000,40.05,40.1077,40.05,40.1077,664,0
+AUGZ.US,D,20250630,000000,40.35,40.4851,40.35,40.4851,145,0
+AUGZ.US,D,20250701,000000,40.45,40.49,40.39,40.4425,53240,0
+AUGZ.US,D,20250702,000000,40.52,40.5887,40.52,40.5887,217,0
+AUGZ.US,D,20250703,000000,40.86,40.8623,40.86,40.8623,178,0
+AUGZ.US,D,20250707,000000,40.59,40.5946,40.55,40.5946,308,0
+AUGZ.US,D,20250708,000000,40.61,40.61,40.5708,40.5708,208,0
+AUGZ.US,D,20250710,000000,40.81,40.9,40.81,40.8723,4361,0
+AUGZ.US,D,20250711,000000,40.76,40.76,40.7535,40.7535,125,0
+AUGZ.US,D,20250714,000000,40.76,40.8156,40.7301,40.8156,1337,0
+AUGZ.US,D,20250715,000000,40.77,40.78,40.6929,40.6929,1412,0
+AUGZ.US,D,20250716,000000,40.66,40.782,40.565,40.782,2559,0
+AUGZ.US,D,20250721,000000,41.15,41.15,41.0227,41.0227,2226,0
+AUGZ.US,D,20250722,000000,41,41.0747,41,41.0747,105,0
+AUGZ.US,D,20250723,000000,41.0709,41.2829,41.0709,41.2829,222,0
+AUGZ.US,D,20250724,000000,41.33,41.355,41.33,41.3506,1184,0
+AUGZ.US,D,20250725,000000,41.3828,41.4754,41.3828,41.4754,1433,0
+AUGZ.US,D,20250729,000000,41.47,41.47,41.3728,41.3728,2349,0
+AUGZ.US,D,20250731,000000,41.4622,41.58,41.3501,41.365,5608,0
+AUGZ.US,D,20250801,000000,40.51,40.6522,40.46,40.6522,109324,0
+AUGZ.US,D,20250805,000000,40.9401,40.96,40.9035,40.9035,1235,0
+AUGZ.US,D,20250806,000000,40.99,41.127,40.96,41.127,1643,0
+AUGZ.US,D,20250807,000000,40.95,41.0642,40.95,41.0642,130,0
+AUGZ.US,D,20250811,000000,41.21,41.36,41.21,41.3252,10337,0
+AUGZ.US,D,20250812,000000,41.34,41.62,41.34,41.5895,1016,0
+AUGZ.US,D,20250814,000000,41.75,41.75,41.72,41.723,1985,0
+AUGZ.US,D,20250815,000000,41.75,41.75,41.6641,41.6641,380,0
+AUGZ.US,D,20250819,000000,41.55,41.55,41.4805,41.4805,1303,0
+AUGZ.US,D,20250820,000000,41.25,41.4201,41.25,41.4201,404,0
+AUGZ.US,D,20250821,000000,41.2701,41.3162,41.2701,41.3162,161,0
+AUGZ.US,D,20250827,000000,41.75,41.8861,41.75,41.8861,3290,0
+AUGZ.US,D,20250829,000000,41.64,41.81,41.64,41.7476,482,0
+AUGZ.US,D,20250902,000000,41.37,41.5566,41.35,41.5566,22262,0
+AUGZ.US,D,20250905,000000,41.93,42,41.9001,41.9001,854,0
+AUGZ.US,D,20250908,000000,41.92,41.9745,41.66,41.9745,286,0
+AUGZ.US,D,20250909,000000,42.03,42.03,42.03,42.03,153,0
+AUGZ.US,D,20250910,000000,42.28,42.28,42.19,42.19,267,0
+AUGZ.US,D,20250911,000000,42.23,42.4691,42.23,42.4691,404,0
+AUGZ.US,D,20250912,000000,42.4,42.4646,42.4,42.4646,1973,0
+AUGZ.US,D,20250915,000000,42.51,42.6108,42.51,42.6108,2657,0
+AUGZ.US,D,20250916,000000,42.56,42.5751,42.56,42.5751,218,0
+AUGZ.US,D,20250919,000000,42.743,42.8761,42.743,42.8761,491,0
+AUGZ.US,D,20250923,000000,42.785,42.8346,42.785,42.8346,323,0
+AUGZ.US,D,20250924,000000,42.78,42.78,42.7339,42.7339,130,0
+AUGZ.US,D,20250929,000000,42.78,42.8467,42.74,42.8467,798,0
+AUGZ.US,D,20250930,000000,42.92,42.9984,42.92,42.9984,645,0
+AUGZ.US,D,20251001,000000,42.95,43.114,42.82,43.114,17026,0
+AUGZ.US,D,20251008,000000,43.24,43.3299,43.23,43.3299,847,0
+AUGZ.US,D,20251016,000000,43.02,43.02,42.62,42.6579,265,0
+AUGZ.US,D,20251017,000000,42.69,42.901,42.69,42.8671,412,0
+AUGZ.US,D,20251021,000000,43.26,43.2601,43.26,43.2601,187,0
+AUGZ.US,D,20251022,000000,42.97,43.0391,42.97,43.0391,127,0
+AUGZ.US,D,20251024,000000,43.5,43.54,43.5,43.5388,605,0
+AUGZ.US,D,20251029,000000,44.113,44.113,44.01,44.0459,521,0
+AUGZ.US,D,20251103,000000,43.77,43.8389,43.77,43.8389,111,0
+AUGZ.US,D,20251104,000000,43.4475,43.4475,43.37,43.4298,305,0
+AUGZ.US,D,20251105,000000,43.61,43.61,43.5924,43.5924,467,0
+AUGZ.US,D,20251110,000000,43.44,43.7598,43.44,43.7598,543,0
+AUGZ.US,D,20251111,000000,43.78,43.824,43.76,43.824,3385,0
+AUGZ.US,D,20251121,000000,42.75,42.75,42.5818,42.5818,415,0
+AUGZ.US,D,20251124,000000,43.14,43.14,43.1152,43.1152,215,0
+AUGZ.US,D,20251125,000000,43.04,43.3895,43.04,43.3895,252,0
+AUGZ.US,D,20251126,000000,43.49,43.66,43.47,43.6592,1425,0
+AUGZ.US,D,20251201,000000,43.66,43.84,43.6349,43.6349,5103,0
+AUGZ.US,D,20251203,000000,43.77,43.8316,43.77,43.8316,103,0
+AUGZ.US,D,20251204,000000,43.83,43.88,43.8075,43.8075,651,0
+AUGZ.US,D,20251205,000000,43.91,43.9101,43.8975,43.8975,1003,0
+AUGZ.US,D,20251208,000000,43.83,43.84,43.7552,43.7552,340,0
+AUGZ.US,D,20251210,000000,43.77,44.0308,43.77,44.0308,459,0
+AUGZ.US,D,20251211,000000,43.93,44.0664,43.93,44.0664,143,0
+AUGZ.US,D,20251212,000000,43.83,43.83,43.7184,43.7184,133,0
+AUGZ.US,D,20251215,000000,43.68,43.68,43.6611,43.6611,115,0
+AUGZ.US,D,20251216,000000,43.58,43.58,43.5475,43.5475,320,0
+AUGZ.US,D,20251217,000000,43.17,43.17,43.1605,43.1605,145,0
+AUGZ.US,D,20251218,000000,43.45,43.45,43.436,43.436,196,0
+AUGZ.US,D,20251223,000000,43.95,44.0591,43.94,44.0591,8485,0
+AUGZ.US,D,20251226,000000,42.7,42.72,42.658,42.658,2271,0
+AUGZ.US,D,20260102,000000,42.34,42.39,42.2974,42.2974,11107,0
+AUGZ.US,D,20260105,000000,42.53,42.6,42.5,42.5387,780,0
+AUGZ.US,D,20260107,000000,42.67,42.86,42.595,42.6498,2281,0
+AUGZ.US,D,20260112,000000,42.94,42.94,42.94,42.94,458,0
+AUGZ.US,D,20260115,000000,42.77,42.93,42.705,42.7523,12170,0
+AUGZ.US,D,20260116,000000,42.775,42.775,42.7456,42.7456,322,0
+AUGZ.US,D,20260120,000000,42.6,42.6,42.0411,42.0411,821,0
+AUGZ.US,D,20260121,000000,42.045,42.3467,42.045,42.3467,135,0
+AUGZ.US,D,20260126,000000,42.65,42.7259,42.65,42.7259,106,0
+AUGZ.US,D,20260130,000000,42.46,42.6468,42.46,42.6468,214,0
+AUGZ.US,D,20260202,000000,42.83,42.9,42.8,42.8139,12630,0
+AUGZ.US,D,20260203,000000,42.35,42.5381,42.305,42.5381,389,0
+AUGZ.US,D,20260204,000000,42.22,42.3296,42.22,42.3296,137,0
+AUGZ.US,D,20260205,000000,41.91,42.03,41.91,41.9511,233,0
+AUGZ.US,D,20260217,000000,42.09,42.1325,42.09,42.1325,407,0

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

@@ -0,0 +1,643 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVDS.US,D,20230721,000000,50.025,50.0771,50.0232,50.0771,3026,0
+AVDS.US,D,20230724,000000,50.0691,50.0691,50.0691,50.0691,112,0
+AVDS.US,D,20230725,000000,50.32,50.33,50.2985,50.2985,2191,0
+AVDS.US,D,20230726,000000,50.33,50.5772,50.32,50.49,3416,0
+AVDS.US,D,20230727,000000,50.66,50.66,50.0796,50.0796,3068,0
+AVDS.US,D,20230728,000000,50.56,50.56,50.4,50.4283,1421,0
+AVDS.US,D,20230731,000000,50.645,50.645,50.5551,50.5551,3202,0
+AVDS.US,D,20230801,000000,50.13,50.13,49.87,49.9212,1003,0
+AVDS.US,D,20230802,000000,49.51,49.51,49.1333,49.1333,577,0
+AVDS.US,D,20230803,000000,48.91,49.07,48.88,49.0387,965,0
+AVDS.US,D,20230804,000000,49.4251,49.4251,49.4251,49.4251,5,0
+AVDS.US,D,20230807,000000,49.7364,49.7364,49.7364,49.7364,3,0
+AVDS.US,D,20230808,000000,49.2349,49.2349,49.2349,49.2349,15,0
+AVDS.US,D,20230809,000000,49.45,49.45,49.2476,49.2476,1203,0
+AVDS.US,D,20230810,000000,49.75,49.75,49.2075,49.2075,882,0
+AVDS.US,D,20230811,000000,49.1399,49.1399,49.0819,49.0819,541,0
+AVDS.US,D,20230814,000000,48.83,48.9364,48.83,48.9364,1233,0
+AVDS.US,D,20230815,000000,48.45,48.45,48.3703,48.3703,162,0
+AVDS.US,D,20230816,000000,47.9859,47.9859,47.9859,47.9859,8,0
+AVDS.US,D,20230817,000000,47.89,47.89,47.7095,47.7095,577,0
+AVDS.US,D,20230818,000000,47.5558,47.5558,47.5558,47.5558,25,0
+AVDS.US,D,20230821,000000,47.6216,47.6216,47.5835,47.5835,190,0
+AVDS.US,D,20230822,000000,47.63,47.63,47.5727,47.5727,350,0
+AVDS.US,D,20230823,000000,48.095,48.095,48.0549,48.0549,100,0
+AVDS.US,D,20230824,000000,47.45,47.45,47.3868,47.3868,100,0
+AVDS.US,D,20230825,000000,47.6822,47.6822,47.6822,47.6822,90,0
+AVDS.US,D,20230828,000000,48.0484,48.0484,48.0484,48.0484,90,0
+AVDS.US,D,20230829,000000,48.7356,48.7356,48.7356,48.7356,10,0
+AVDS.US,D,20230830,000000,48.74,48.82,48.74,48.7491,2610,0
+AVDS.US,D,20230831,000000,48.9299,48.96,48.87,48.9074,700,0
+AVDS.US,D,20230901,000000,48.9603,48.9603,48.9603,48.9603,53,0
+AVDS.US,D,20230905,000000,48.62,48.62,48.5766,48.5766,146,0
+AVDS.US,D,20230906,000000,48.3378,48.3378,48.3378,48.3378,90,0
+AVDS.US,D,20230907,000000,48.14,48.14,48.1122,48.1122,241,0
+AVDS.US,D,20230908,000000,48.05,48.05,47.9457,47.9457,4853,0
+AVDS.US,D,20230911,000000,48.5324,48.55,48.5236,48.5236,300,0
+AVDS.US,D,20230912,000000,48.3185,48.3185,48.3185,48.3185,90,0
+AVDS.US,D,20230913,000000,48.0849,48.0849,48.0849,48.0849,10,0
+AVDS.US,D,20230914,000000,48.6312,48.6312,48.6312,48.6312,90,0
+AVDS.US,D,20230915,000000,48.3894,48.3894,48.3894,48.3894,90,0
+AVDS.US,D,20230918,000000,48.31,48.31,48.2189,48.2189,519,0
+AVDS.US,D,20230919,000000,48.2874,48.2874,48.2874,48.2874,90,0
+AVDS.US,D,20230920,000000,48.23,48.23,48.0773,48.0773,800,0
+AVDS.US,D,20230921,000000,47.4969,47.4969,47.4969,47.4969,90,0
+AVDS.US,D,20230922,000000,47.6138,47.6138,47.6138,47.6138,89,0
+AVDS.US,D,20230925,000000,47.4744,47.4744,47.4744,47.4744,90,0
+AVDS.US,D,20230926,000000,46.7703,46.7703,46.7703,46.7703,90,0
+AVDS.US,D,20230927,000000,46.7571,46.7571,46.7571,46.7571,103,0
+AVDS.US,D,20230928,000000,47.0848,47.0848,47.0848,47.0848,90,0
+AVDS.US,D,20230929,000000,46.9787,46.9787,46.9787,46.9787,53,0
+AVDS.US,D,20231002,000000,46.3,46.3,46.1481,46.1481,201,0
+AVDS.US,D,20231003,000000,45.3864,45.3864,45.3864,45.3864,50,0
+AVDS.US,D,20231004,000000,45.4,45.4,44.845,45.1543,837,0
+AVDS.US,D,20231005,000000,45.58,45.7172,45.58,45.7136,207,0
+AVDS.US,D,20231006,000000,46.2071,46.2071,46.2071,46.2071,88,0
+AVDS.US,D,20231009,000000,46.12,46.1217,46.12,46.1217,101,0
+AVDS.US,D,20231010,000000,46.7,46.73,46.6786,46.6786,241,0
+AVDS.US,D,20231011,000000,46.48,46.6139,46.48,46.6139,379,0
+AVDS.US,D,20231012,000000,46.14,46.1563,46.14,46.1563,134,0
+AVDS.US,D,20231013,000000,45.6185,45.6281,45.6185,45.6281,170,0
+AVDS.US,D,20231016,000000,45.8246,45.9334,45.8246,45.9334,100,0
+AVDS.US,D,20231017,000000,45.9443,45.9443,45.9443,45.9443,5,0
+AVDS.US,D,20231018,000000,45.5,45.5,45.1606,45.1606,800,0
+AVDS.US,D,20231019,000000,45.25,45.25,44.966,44.966,102,0
+AVDS.US,D,20231020,000000,44.64,44.65,44.6349,44.6349,329,0
+AVDS.US,D,20231023,000000,44.6095,44.6095,44.4469,44.4469,792,0
+AVDS.US,D,20231024,000000,44.81,44.81,44.67,44.7875,3313,0
+AVDS.US,D,20231025,000000,44.15,44.15,44.1092,44.1092,359,0
+AVDS.US,D,20231026,000000,44.1251,44.1251,43.9395,43.9395,1164,0
+AVDS.US,D,20231027,000000,44.0795,44.22,44.0795,44.22,2170,0
+AVDS.US,D,20231030,000000,44.73,44.73,44.6933,44.6933,269,0
+AVDS.US,D,20231031,000000,44.9527,45.0963,44.9527,45.0963,250,0
+AVDS.US,D,20231101,000000,45.293,45.293,45.293,45.293,16,0
+AVDS.US,D,20231102,000000,46.3,46.3,46.2676,46.2676,506,0
+AVDS.US,D,20231103,000000,47.1564,47.1564,47.1564,47.1564,28,0
+AVDS.US,D,20231106,000000,46.6266,46.6266,46.5981,46.5981,696,0
+AVDS.US,D,20231107,000000,46.1198,46.2172,46.1198,46.2172,105,0
+AVDS.US,D,20231108,000000,46.23,46.23,45.87,45.977,287,0
+AVDS.US,D,20231109,000000,46.13,46.13,46.0843,46.0843,296,0
+AVDS.US,D,20231110,000000,46.38,46.38,46.323,46.323,201,0
+AVDS.US,D,20231113,000000,46.39,46.39,46.3857,46.3857,100,0
+AVDS.US,D,20231114,000000,47.9013,47.9013,47.9013,47.9013,1,0
+AVDS.US,D,20231115,000000,47.7844,47.7844,47.7285,47.7285,300,0
+AVDS.US,D,20231116,000000,47.487,47.52,47.2845,47.2845,7686,0
+AVDS.US,D,20231117,000000,47.92,48.0443,47.92,48.0443,1290,0
+AVDS.US,D,20231120,000000,48.2362,48.2362,48.2362,48.2362,158,0
+AVDS.US,D,20231121,000000,47.9659,47.9659,47.9659,47.9659,9,0
+AVDS.US,D,20231122,000000,48.09,48.13,48.05,48.1176,2701,0
+AVDS.US,D,20231124,000000,48.47,48.47,48.4506,48.4506,683,0
+AVDS.US,D,20231127,000000,48.34,48.3948,48.34,48.3948,299,0
+AVDS.US,D,20231128,000000,48.6799,48.72,48.6799,48.6804,6492,0
+AVDS.US,D,20231129,000000,48.74,48.9386,48.74,48.8734,718,0
+AVDS.US,D,20231130,000000,48.5236,48.67,48.5236,48.591,2902,0
+AVDS.US,D,20231201,000000,49.2014,49.2014,49.2014,49.2014,25,0
+AVDS.US,D,20231204,000000,48.7484,48.7484,48.7484,48.7484,9,0
+AVDS.US,D,20231205,000000,48.661,48.661,48.5033,48.5033,190,0
+AVDS.US,D,20231206,000000,48.83,48.83,48.6747,48.6747,370,0
+AVDS.US,D,20231207,000000,49.0605,49.0605,49.0605,49.0605,11,0
+AVDS.US,D,20231208,000000,48.96,49.08,48.96,49.0392,2986,0
+AVDS.US,D,20231211,000000,48.9999,49.0299,48.9999,49.0287,6898,0
+AVDS.US,D,20231212,000000,48.7871,48.8672,48.7871,48.8672,150,0
+AVDS.US,D,20231213,000000,48.8788,49.7771,48.84,49.7771,4009,0
+AVDS.US,D,20231214,000000,50.6793,50.6793,50.6793,50.6793,60,0
+AVDS.US,D,20231215,000000,50.4,50.4,50.3081,50.3081,691,0
+AVDS.US,D,20231218,000000,50.0367,50.08,50.0367,50.0676,2106,0
+AVDS.US,D,20231219,000000,50.6706,50.6706,50.6706,50.6706,3,0
+AVDS.US,D,20231220,000000,50.54,50.54,50.2399,50.241,7831,0
+AVDS.US,D,20231221,000000,50.9099,51.0492,50.9087,51.0492,548,0
+AVDS.US,D,20231222,000000,51.35,51.35,51.3,51.3153,1685,0
+AVDS.US,D,20231226,000000,51.34,51.4855,51.34,51.4855,223,0
+AVDS.US,D,20231227,000000,51.59,51.82,51.59,51.7997,2335,0
+AVDS.US,D,20231228,000000,51.6991,51.6991,51.6991,51.6991,101,0
+AVDS.US,D,20231229,000000,51.93,51.93,51.7633,51.7633,1450,0
+AVDS.US,D,20240102,000000,51.11,51.11,51.0971,51.0971,154,0
+AVDS.US,D,20240103,000000,50.5797,50.5797,50.5797,50.5797,73,0
+AVDS.US,D,20240104,000000,50.82,50.89,50.6911,50.6911,1326,0
+AVDS.US,D,20240105,000000,51.0395,51.0395,50.5698,50.5881,3286,0
+AVDS.US,D,20240108,000000,51.1509,51.1509,51.1509,51.1509,182,0
+AVDS.US,D,20240109,000000,50.75,50.82,50.7312,50.784,842,0
+AVDS.US,D,20240110,000000,50.99,51.0077,50.99,51.0077,2047,0
+AVDS.US,D,20240111,000000,50.4,50.8037,50.4,50.8037,3285,0
+AVDS.US,D,20240112,000000,51,51.0084,50.99,51.0084,7006,0
+AVDS.US,D,20240116,000000,49.9852,49.9852,49.9852,49.9852,122,0
+AVDS.US,D,20240117,000000,49.33,49.4913,49.1726,49.4913,2027,0
+AVDS.US,D,20240118,000000,49.755,49.894,49.755,49.894,199,0
+AVDS.US,D,20240119,000000,49.5,49.9092,49.5,49.9092,3859,0
+AVDS.US,D,20240122,000000,50.21,50.2896,50.1874,50.1874,300,0
+AVDS.US,D,20240123,000000,50.04,50.0885,50.04,50.0885,1637,0
+AVDS.US,D,20240124,000000,50.64,50.64,50.3554,50.3554,2021,0
+AVDS.US,D,20240125,000000,50.64,50.64,50.5991,50.5991,1618,0
+AVDS.US,D,20240126,000000,50.695,50.695,50.6927,50.6927,214,0
+AVDS.US,D,20240129,000000,50.69,50.8968,50.69,50.8968,650,0
+AVDS.US,D,20240130,000000,50.57,50.6962,50.57,50.6962,337,0
+AVDS.US,D,20240131,000000,50.58,50.58,50.4883,50.4883,429,0
+AVDS.US,D,20240201,000000,50.6,50.9727,50.6,50.9727,867,0
+AVDS.US,D,20240202,000000,50.4997,50.4997,50.4997,50.4997,125,0
+AVDS.US,D,20240205,000000,49.79,50.03,49.79,49.9289,7829,0
+AVDS.US,D,20240206,000000,49.9,50.2449,49.9,50.2449,5850,0
+AVDS.US,D,20240207,000000,50.25,50.26,50.1958,50.1958,5881,0
+AVDS.US,D,20240208,000000,49.98,50.05,49.8801,50.0492,13362,0
+AVDS.US,D,20240209,000000,50.04,50.27,50.04,50.27,2068,0
+AVDS.US,D,20240212,000000,50.44,50.5072,50.43,50.5072,2445,0
+AVDS.US,D,20240213,000000,49.625,49.625,49.4708,49.4911,640,0
+AVDS.US,D,20240214,000000,49.87,50.051,49.87,50.051,7837,0
+AVDS.US,D,20240215,000000,50.5415,50.5415,50.5415,50.5415,34,0
+AVDS.US,D,20240216,000000,50.87,50.87,50.6471,50.6471,989,0
+AVDS.US,D,20240220,000000,50.53,50.72,50.53,50.6558,11388,0
+AVDS.US,D,20240221,000000,50.545,50.6688,50.545,50.6688,626,0
+AVDS.US,D,20240222,000000,51.005,51.1412,50.95,51.1412,5875,0
+AVDS.US,D,20240223,000000,51.1,51.12,51.0709,51.0709,684,0
+AVDS.US,D,20240226,000000,51.05,51.08,51.0032,51.03,25012,0
+AVDS.US,D,20240227,000000,51.12,51.26,51.12,51.2393,1162,0
+AVDS.US,D,20240228,000000,51,51,50.9396,50.9396,2146,0
+AVDS.US,D,20240229,000000,51.144,51.1839,51.144,51.1839,931,0
+AVDS.US,D,20240301,000000,51.31,51.76,51.31,51.7051,1326,0
+AVDS.US,D,20240304,000000,51.32,51.43,51.32,51.3454,10890,0
+AVDS.US,D,20240305,000000,51.3,51.3227,51.3,51.3227,935,0
+AVDS.US,D,20240306,000000,52.01,52.16,52.01,52.0778,1439,0
+AVDS.US,D,20240307,000000,52.55,52.65,52.55,52.5735,4094,0
+AVDS.US,D,20240308,000000,52.8899,52.8899,52.4974,52.4974,2401,0
+AVDS.US,D,20240311,000000,51.92,52.0483,51.92,52.0483,790,0
+AVDS.US,D,20240312,000000,52.2005,52.4211,52.2005,52.4211,806,0
+AVDS.US,D,20240313,000000,52.43,52.5399,52.43,52.43,11328,0
+AVDS.US,D,20240314,000000,52.11,52.11,52.0267,52.0267,1735,0
+AVDS.US,D,20240315,000000,52.25,52.25,52.1315,52.1315,3399,0
+AVDS.US,D,20240318,000000,52.3099,52.3099,52.2056,52.2056,4623,0
+AVDS.US,D,20240319,000000,52.045,52.36,52.045,52.34,3919,0
+AVDS.US,D,20240320,000000,52.36,52.95,52.36,52.87,7416,0
+AVDS.US,D,20240321,000000,52.99,52.99,52.84,52.8631,3833,0
+AVDS.US,D,20240322,000000,52.7899,52.7899,52.6364,52.6364,1259,0
+AVDS.US,D,20240325,000000,52.72,52.72,52.5921,52.5921,985,0
+AVDS.US,D,20240326,000000,52.8799,52.94,52.7789,52.7789,1283,0
+AVDS.US,D,20240327,000000,53.0699,53.2066,53.05,53.2066,2301,0
+AVDS.US,D,20240328,000000,53.1,53.18,53.1,53.16,683,0
+AVDS.US,D,20240401,000000,52.9375,52.9375,52.9375,52.9375,127,0
+AVDS.US,D,20240402,000000,52.5727,52.5727,52.5727,52.5727,52,0
+AVDS.US,D,20240403,000000,52.6,53.14,52.6,53.08,4984,0
+AVDS.US,D,20240404,000000,52.92,52.92,52.67,52.7232,9372,0
+AVDS.US,D,20240405,000000,52.93,52.98,52.93,52.98,333,0
+AVDS.US,D,20240408,000000,53.26,53.35,53.25,53.27,5744,0
+AVDS.US,D,20240409,000000,53.29,53.3468,53.25,53.3468,746,0
+AVDS.US,D,20240410,000000,52.6758,52.6758,52.6758,52.6758,37,0
+AVDS.US,D,20240411,000000,52.9,52.92,52.897,52.897,4605,0
+AVDS.US,D,20240412,000000,52.18,52.18,52.0049,52.0049,868,0
+AVDS.US,D,20240415,000000,52.28,52.28,51.71,51.779,2076,0
+AVDS.US,D,20240416,000000,51.27,51.27,51.01,51.01,4264,0
+AVDS.US,D,20240417,000000,51.14,51.2,50.94,51.1026,1186,0
+AVDS.US,D,20240418,000000,51.43,51.46,51.0931,51.0931,2171,0
+AVDS.US,D,20240419,000000,51,51.0399,50.9467,50.9698,1741,0
+AVDS.US,D,20240422,000000,51.3134,51.4426,51.2999,51.4426,709,0
+AVDS.US,D,20240423,000000,51.79,51.8849,51.7871,51.8849,505,0
+AVDS.US,D,20240424,000000,51.7644,51.7644,51.6199,51.6747,736,0
+AVDS.US,D,20240425,000000,51.23,51.36,51.23,51.2928,6085,0
+AVDS.US,D,20240426,000000,51.7845,51.7845,51.7845,51.7845,71,0
+AVDS.US,D,20240429,000000,52.47,52.47,52.38,52.4227,2220,0
+AVDS.US,D,20240430,000000,51.75,51.75,51.5715,51.5715,239,0
+AVDS.US,D,20240501,000000,51.4287,51.4287,51.4287,51.4287,44,0
+AVDS.US,D,20240502,000000,51.75,52.2077,51.75,52.2077,666,0
+AVDS.US,D,20240503,000000,52.59,52.64,52.57,52.6354,7192,0
+AVDS.US,D,20240506,000000,52.9,52.9634,52.9,52.9634,1522,0
+AVDS.US,D,20240507,000000,53.0399,53.0399,52.89,52.94,1964,0
+AVDS.US,D,20240508,000000,52.9967,52.9967,52.9967,52.9967,3,0
+AVDS.US,D,20240509,000000,53.41,53.41,53.3909,53.3909,508,0
+AVDS.US,D,20240510,000000,53.352,53.352,53.352,53.352,338,0
+AVDS.US,D,20240513,000000,53.36,53.36,53.3539,53.3539,255,0
+AVDS.US,D,20240514,000000,53.57,53.74,53.56,53.74,3382,0
+AVDS.US,D,20240515,000000,53.8199,54.1433,53.8199,54.1433,4969,0
+AVDS.US,D,20240516,000000,54.0039,54.0039,53.83,53.857,47036,0
+AVDS.US,D,20240517,000000,54.14,54.18,54.06,54.1507,5182,0
+AVDS.US,D,20240520,000000,54.3441,54.39,54.28,54.3,10349,0
+AVDS.US,D,20240521,000000,54.115,54.1964,54.115,54.1964,325,0
+AVDS.US,D,20240522,000000,53.531,53.531,53.531,53.531,34,0
+AVDS.US,D,20240523,000000,53.6,53.6,53.2172,53.2172,1704,0
+AVDS.US,D,20240524,000000,53.78,53.885,53.78,53.8692,1714,0
+AVDS.US,D,20240528,000000,54.1297,54.15,54.0217,54.0217,678,0
+AVDS.US,D,20240529,000000,53.1,53.1,53.0491,53.0491,2773,0
+AVDS.US,D,20240530,000000,53.8899,53.8899,53.7998,53.7998,1531,0
+AVDS.US,D,20240531,000000,54.05,54.3312,54,54.3312,2461,0
+AVDS.US,D,20240603,000000,54.305,54.4287,54.241,54.376,3488,0
+AVDS.US,D,20240604,000000,54.08,54.08,54.0278,54.0278,338,0
+AVDS.US,D,20240605,000000,54.105,54.1164,54.105,54.1164,471,0
+AVDS.US,D,20240606,000000,54.04,54.11,54.04,54.0666,785,0
+AVDS.US,D,20240607,000000,53.35,53.357,53.35,53.357,430,0
+AVDS.US,D,20240610,000000,53.415,53.6576,53.415,53.6576,119,0
+AVDS.US,D,20240611,000000,53.1074,53.1074,53.1074,53.1074,84,0
+AVDS.US,D,20240612,000000,54,54.115,53.774,53.774,2063,0
+AVDS.US,D,20240613,000000,52.89,52.89,52.75,52.8233,1605,0
+AVDS.US,D,20240614,000000,52.35,52.4499,52.13,52.36,4764,0
+AVDS.US,D,20240617,000000,52.34,52.6828,52.34,52.6828,5227,0
+AVDS.US,D,20240618,000000,52.64,52.92,52.64,52.919,891,0
+AVDS.US,D,20240620,000000,52.87,52.93,52.78,52.9114,2736,0
+AVDS.US,D,20240621,000000,52.58,52.58,52.41,52.4511,1499,0
+AVDS.US,D,20240624,000000,52.22,52.24,52.1538,52.1538,2395,0
+AVDS.US,D,20240625,000000,51.99,52.0072,51.965,52.0072,908,0
+AVDS.US,D,20240626,000000,51.5664,51.6426,51.5664,51.6426,2916,0
+AVDS.US,D,20240627,000000,51.97,51.97,51.9199,51.9255,522,0
+AVDS.US,D,20240628,000000,51.84,51.96,51.8,51.8013,1400,0
+AVDS.US,D,20240701,000000,51.7973,51.7973,51.7973,51.7973,316,0
+AVDS.US,D,20240702,000000,51.66,51.8728,51.62,51.8728,14694,0
+AVDS.US,D,20240703,000000,52.576,52.576,52.576,52.576,17,0
+AVDS.US,D,20240705,000000,52.8217,52.88,52.6861,52.833,4929,0
+AVDS.US,D,20240708,000000,52.5901,52.645,52.48,52.48,1779,0
+AVDS.US,D,20240709,000000,52.4955,52.4955,52.4955,52.4955,217,0
+AVDS.US,D,20240710,000000,52.9409,53.0792,52.9409,53.0792,120,0
+AVDS.US,D,20240711,000000,53.465,53.4985,53.465,53.4985,211,0
+AVDS.US,D,20240712,000000,54.1613,54.1613,54.1613,54.1613,177,0
+AVDS.US,D,20240715,000000,54.07,54.07,53.845,53.8671,423,0
+AVDS.US,D,20240716,000000,53.975,54.3555,53.975,54.3555,599,0
+AVDS.US,D,20240717,000000,54.11,54.126,54.11,54.126,2308,0
+AVDS.US,D,20240718,000000,54.34,54.34,53.698,53.8118,1061,0
+AVDS.US,D,20240719,000000,53.4,53.4205,53.3861,53.3861,771,0
+AVDS.US,D,20240722,000000,53.7699,53.8078,53.745,53.8078,1426,0
+AVDS.US,D,20240723,000000,53.6449,53.68,53.6261,53.6261,3619,0
+AVDS.US,D,20240724,000000,53.45,53.45,53.0652,53.0652,300520,0
+AVDS.US,D,20240725,000000,52.774,53.14,52.7311,52.7311,1777,0
+AVDS.US,D,20240726,000000,53.36,53.535,53.36,53.4805,2026,0
+AVDS.US,D,20240729,000000,53.165,53.165,53.15,53.1644,936,0
+AVDS.US,D,20240730,000000,53.3,53.42,53.22,53.3807,16830,0
+AVDS.US,D,20240731,000000,54.2,54.4383,54.09,54.2509,6654,0
+AVDS.US,D,20240801,000000,53.54,53.54,52.57,52.6909,5413,0
+AVDS.US,D,20240802,000000,51.6,51.6578,51.539,51.6578,5322,0
+AVDS.US,D,20240805,000000,49.45,50.6339,49.45,50.349,54946,0
+AVDS.US,D,20240806,000000,50.32,50.77,50.28,50.5586,10583,0
+AVDS.US,D,20240807,000000,51.29,51.29,50.5801,50.5836,6190,0
+AVDS.US,D,20240808,000000,51.22,51.42,51.21,51.3595,6264,0
+AVDS.US,D,20240809,000000,51.49,51.6838,51.45,51.6838,4313,0
+AVDS.US,D,20240812,000000,51.7,51.865,51.67,51.79,1235,0
+AVDS.US,D,20240813,000000,52.18,52.68,52.18,52.6795,2328,0
+AVDS.US,D,20240814,000000,52.645,52.87,52.645,52.805,6153,0
+AVDS.US,D,20240815,000000,53.26,53.31,53.2434,53.2434,853,0
+AVDS.US,D,20240816,000000,53.39,53.5347,53.39,53.5347,24097,0
+AVDS.US,D,20240819,000000,54.0306,54.24,54.0306,54.1903,5096,0
+AVDS.US,D,20240820,000000,54.07,54.1331,54.07,54.1331,1972,0
+AVDS.US,D,20240821,000000,54.37,54.5419,54.37,54.5419,226,0
+AVDS.US,D,20240822,000000,54.3693,54.4315,54.0996,54.0996,768,0
+AVDS.US,D,20240823,000000,55.12,55.29,55.12,55.29,797,0
+AVDS.US,D,20240826,000000,55.28,55.3,55.1295,55.1295,2237,0
+AVDS.US,D,20240827,000000,55.22,55.3609,55.22,55.3609,1161,0
+AVDS.US,D,20240828,000000,55.01,55.01,54.7299,54.8555,2162,0
+AVDS.US,D,20240829,000000,55.1,55.1,54.885,54.885,1547,0
+AVDS.US,D,20240830,000000,55.22,55.22,54.9728,55.1692,2318,0
+AVDS.US,D,20240903,000000,54.22,54.22,53.9615,53.9615,3634,0
+AVDS.US,D,20240904,000000,54.19,54.19,53.97,54.0131,2637,0
+AVDS.US,D,20240905,000000,54.07,54.37,54.07,54.2335,2938,0
+AVDS.US,D,20240906,000000,53.5,53.5,53.04,53.0747,5515,0
+AVDS.US,D,20240909,000000,53.57,53.57,53.5651,53.5651,1398,0
+AVDS.US,D,20240910,000000,53.5851,53.5851,53.5851,53.5851,1197,0
+AVDS.US,D,20240911,000000,52.99,53.7167,52.99,53.7167,3001,0
+AVDS.US,D,20240912,000000,53.85,54.23,53.85,54.23,2752,0
+AVDS.US,D,20240913,000000,54.56,54.59,54.46,54.56,2074,0
+AVDS.US,D,20240916,000000,54.77,54.8741,54.77,54.8741,330,0
+AVDS.US,D,20240917,000000,55.02,55.02,54.62,54.6944,4733,0
+AVDS.US,D,20240918,000000,54.69,54.86,54.69,54.7092,1441,0
+AVDS.US,D,20240919,000000,55.83,55.83,55.7978,55.7978,1562,0
+AVDS.US,D,20240920,000000,55.46,55.46,55.3053,55.3053,655,0
+AVDS.US,D,20240923,000000,55.5457,55.5457,55.5457,55.5457,111,0
+AVDS.US,D,20240924,000000,55.556,55.736,55.556,55.736,703,0
+AVDS.US,D,20240925,000000,55.8,55.8,55.41,55.42,2967,0
+AVDS.US,D,20240926,000000,56.6651,56.6651,56.6651,56.6651,90,0
+AVDS.US,D,20240927,000000,56.44,56.44,56.1374,56.1374,3591,0
+AVDS.US,D,20240930,000000,56.27,56.58,55.45,56.37,25785,0
+AVDS.US,D,20241001,000000,56.1182,56.1399,55.7,55.995,2294,0
+AVDS.US,D,20241002,000000,55.6697,55.6697,55.6697,55.6697,98,0
+AVDS.US,D,20241003,000000,55.2367,55.2367,55.2073,55.2073,765,0
+AVDS.US,D,20241004,000000,55.43,55.732,55.43,55.732,1509,0
+AVDS.US,D,20241007,000000,55.52,55.52,55.248,55.278,2432,0
+AVDS.US,D,20241008,000000,55.03,55.0815,54.99,55.0815,1693,0
+AVDS.US,D,20241009,000000,54.85,55.001,54.85,54.9865,738,0
+AVDS.US,D,20241010,000000,54.86,54.9149,54.8599,54.9149,1106,0
+AVDS.US,D,20241011,000000,55.21,55.21,55.1278,55.1278,808,0
+AVDS.US,D,20241014,000000,54.89,55.0324,54.89,55.0324,698,0
+AVDS.US,D,20241015,000000,54.9,54.9,54.7079,54.7079,410,0
+AVDS.US,D,20241016,000000,54.87,55.01,54.86,54.9248,8318,0
+AVDS.US,D,20241017,000000,54.95,54.95,54.7571,54.7571,1226,0
+AVDS.US,D,20241018,000000,55.1374,55.1374,55.1374,55.1374,16,0
+AVDS.US,D,20241021,000000,54.92,54.92,54.4455,54.4455,793,0
+AVDS.US,D,20241022,000000,54.28,54.35,54.2699,54.3022,837,0
+AVDS.US,D,20241023,000000,53.5,53.5,53.26,53.4238,1516,0
+AVDS.US,D,20241024,000000,53.7,53.7,53.524,53.6308,1423,0
+AVDS.US,D,20241025,000000,53.4232,53.4232,53.4232,53.4232,19,0
+AVDS.US,D,20241028,000000,53.7,53.7,53.6978,53.6978,1783,0
+AVDS.US,D,20241029,000000,53.41,53.55,53.37,53.5075,7606,0
+AVDS.US,D,20241030,000000,53.56,53.56,53.5,53.5153,784,0
+AVDS.US,D,20241031,000000,52.98,53.28,52.86,53.28,3218,0
+AVDS.US,D,20241104,000000,53.37,53.37,53.2672,53.2672,424,0
+AVDS.US,D,20241105,000000,53.7763,53.7763,53.7763,53.7763,52,0
+AVDS.US,D,20241106,000000,53.1,53.1763,52.75,53.1763,21613,0
+AVDS.US,D,20241107,000000,53.9481,54.1758,53.9481,54.1758,1346,0
+AVDS.US,D,20241108,000000,53.4905,53.4905,53.4905,53.4905,318,0
+AVDS.US,D,20241112,000000,52.61,52.6534,52.61,52.6534,1074,0
+AVDS.US,D,20241113,000000,52.415,52.415,52.35,52.366,1057,0
+AVDS.US,D,20241114,000000,52.54,52.54,52.3458,52.3458,373,0
+AVDS.US,D,20241115,000000,52.2295,52.2819,52.2,52.2819,5539,0
+AVDS.US,D,20241118,000000,52.69,52.69,52.6708,52.6708,2723,0
+AVDS.US,D,20241119,000000,52.69,52.7214,52.69,52.7214,1383,0
+AVDS.US,D,20241120,000000,52.25,52.4146,52.24,52.4146,2076,0
+AVDS.US,D,20241121,000000,52.52,52.5906,52.49,52.5906,4950,0
+AVDS.US,D,20241122,000000,52.73,52.8563,52.73,52.8272,1029,0
+AVDS.US,D,20241125,000000,53.285,53.285,52.8901,53.196,7278,0
+AVDS.US,D,20241126,000000,52.74,52.8185,52.74,52.8185,921,0
+AVDS.US,D,20241127,000000,53.06,53.1171,53.06,53.1171,205,0
+AVDS.US,D,20241202,000000,53.69,53.9113,53.69,53.9113,299,0
+AVDS.US,D,20241203,000000,54.33,54.33,54.2488,54.2488,733,0
+AVDS.US,D,20241204,000000,54.23,54.31,54.21,54.21,3414,0
+AVDS.US,D,20241205,000000,54.68,54.68,54.6258,54.6258,1581,0
+AVDS.US,D,20241209,000000,54.63,54.63,54.5754,54.5754,413,0
+AVDS.US,D,20241210,000000,54.2699,54.2699,54.1506,54.1506,524,0
+AVDS.US,D,20241211,000000,54.3769,54.5145,54.3769,54.5145,543,0
+AVDS.US,D,20241212,000000,54.0145,54.0145,53.857,53.857,1798,0
+AVDS.US,D,20241213,000000,53.7513,54.02,53.64,53.693,8059,0
+AVDS.US,D,20241216,000000,53.61,53.61,53.5632,53.5632,201,0
+AVDS.US,D,20241217,000000,52.48,52.48,52.4057,52.4057,645,0
+AVDS.US,D,20241218,000000,52.48,52.48,51.2281,51.2281,1135,0
+AVDS.US,D,20241219,000000,51.43,51.45,51.22,51.289,8746,0
+AVDS.US,D,20241220,000000,51.095,51.75,51.095,51.4117,4259,0
+AVDS.US,D,20241223,000000,51.23,51.5662,51.11,51.5662,15961,0
+AVDS.US,D,20241224,000000,51.68,51.793,51.68,51.793,687,0
+AVDS.US,D,20241226,000000,51.945,52.01,51.92,51.9545,851,0
+AVDS.US,D,20241227,000000,51.96,51.96,51.81,51.8875,5009,0
+AVDS.US,D,20241230,000000,51.88,51.9099,51.83,51.83,1674,0
+AVDS.US,D,20241231,000000,51.87,52.16,51.77,51.8283,14845,0
+AVDS.US,D,20250102,000000,51.94,51.94,51.685,51.7999,4437,0
+AVDS.US,D,20250103,000000,51.88,52.0649,51.88,52.0649,1620,0
+AVDS.US,D,20250106,000000,52.49,52.49,52.32,52.3293,423,0
+AVDS.US,D,20250107,000000,52.28,52.28,51.8594,51.8594,7814,0
+AVDS.US,D,20250108,000000,51.4,51.4782,51.24,51.4599,2448,0
+AVDS.US,D,20250110,000000,51.06,51.06,50.63,50.733,2377,0
+AVDS.US,D,20250113,000000,50.36,50.5299,50.36,50.5279,871,0
+AVDS.US,D,20250114,000000,50.62,50.7612,50.4924,50.6693,2844,0
+AVDS.US,D,20250115,000000,51.49,51.49,51.25,51.4554,4381,0
+AVDS.US,D,20250116,000000,51.5999,51.5999,51.5178,51.5178,1393,0
+AVDS.US,D,20250117,000000,51.82,51.9575,51.69,51.7402,1001,0
+AVDS.US,D,20250121,000000,52.688,52.7505,52.688,52.7443,805,0
+AVDS.US,D,20250122,000000,52.6399,52.6399,52.59,52.59,689,0
+AVDS.US,D,20250123,000000,52.5,52.78,52.5,52.7436,12492,0
+AVDS.US,D,20250124,000000,53.19,53.29,53.0531,53.0531,99184,0
+AVDS.US,D,20250127,000000,52.63,52.79,52.6145,52.79,4604,0
+AVDS.US,D,20250128,000000,52.722,52.8675,52.644,52.8675,6097,0
+AVDS.US,D,20250129,000000,52.899,52.899,52.75,52.846,1302,0
+AVDS.US,D,20250130,000000,53.49,53.67,53.48,53.48,2646,0
+AVDS.US,D,20250131,000000,53.52,53.52,53.0668,53.0668,14950,0
+AVDS.US,D,20250203,000000,52.26,52.7999,52.26,52.63,2763,0
+AVDS.US,D,20250204,000000,53.1999,53.26,53.16,53.2102,3728,0
+AVDS.US,D,20250205,000000,53.62,53.83,53.605,53.7885,4620,0
+AVDS.US,D,20250206,000000,53.93,54.09,53.93,53.9995,6472,0
+AVDS.US,D,20250207,000000,53.81,53.86,53.675,53.7,4437,0
+AVDS.US,D,20250210,000000,54.09,54.09,54.0133,54.0133,790,0
+AVDS.US,D,20250211,000000,54.06,54.17,53.95,54.1386,1569,0
+AVDS.US,D,20250212,000000,53.75,54.19,53.69,54.1472,10180,0
+AVDS.US,D,20250213,000000,54.59,54.74,54.43,54.7068,3244,0
+AVDS.US,D,20250214,000000,54.96,54.96,54.7007,54.7007,1840,0
+AVDS.US,D,20250219,000000,54.45,54.52,54.345,54.4729,2802,0
+AVDS.US,D,20250220,000000,54.5,54.6854,54.5,54.6854,1635,0
+AVDS.US,D,20250221,000000,54.45,54.45,54.09,54.09,4079,0
+AVDS.US,D,20250224,000000,53.96,54.2001,53.96,54.01,1446,0
+AVDS.US,D,20250225,000000,54.33,54.33,54,54.2049,2727,0
+AVDS.US,D,20250226,000000,54.3,54.41,54.16,54.1924,3652,0
+AVDS.US,D,20250227,000000,54.0199,54.06,53.6244,53.6244,9042,0
+AVDS.US,D,20250228,000000,53.5086,53.56,53.155,53.5038,4646,0
+AVDS.US,D,20250303,000000,54.425,54.425,53.69,53.7691,22106,0
+AVDS.US,D,20250304,000000,53.02,53.96,52.79,53.5247,12037,0
+AVDS.US,D,20250305,000000,54.57,55.0082,54.385,54.96,16539,0
+AVDS.US,D,20250306,000000,54.79,55.0985,54.725,54.75,39855,0
+AVDS.US,D,20250307,000000,54.87,55.449,54.82,55.4048,27324,0
+AVDS.US,D,20250310,000000,54.63,54.75,53.905,54.22,54676,0
+AVDS.US,D,20250311,000000,54.19,54.3381,53.765,54.17,14583,0
+AVDS.US,D,20250312,000000,54.32,54.69,54.27,54.63,12291,0
+AVDS.US,D,20250313,000000,54.41,54.55,54.25,54.32,207792,0
+AVDS.US,D,20250314,000000,55.02,55.39,55.02,55.39,13620,0
+AVDS.US,D,20250317,000000,55.76,56.05,55.56,56.03,12352,0
+AVDS.US,D,20250318,000000,56,56.14,55.8229,56.0394,23395,0
+AVDS.US,D,20250319,000000,55.7599,56.35,55.7599,56.23,8416,0
+AVDS.US,D,20250320,000000,55.46,55.93,55.46,55.88,27751,0
+AVDS.US,D,20250321,000000,55.39,55.5799,55.3216,55.53,20752,0
+AVDS.US,D,20250324,000000,55.4,55.58,55.35,55.474,20024,0
+AVDS.US,D,20250325,000000,55.83,55.91,55.684,55.9,19018,0
+AVDS.US,D,20250326,000000,55.668,55.78,55.18,55.33,19236,0
+AVDS.US,D,20250327,000000,55.26,55.51,55.22,55.4251,10532,0
+AVDS.US,D,20250328,000000,55.13,55.13,54.711,54.7945,19880,0
+AVDS.US,D,20250331,000000,53.9,54.48,53.9,54.3,17261,0
+AVDS.US,D,20250401,000000,54.2,54.45,53.9418,54.35,94028,0
+AVDS.US,D,20250402,000000,53.78,54.42,53.78,54.42,10844,0
+AVDS.US,D,20250403,000000,53.8,54.08,53.21,53.26,15302,0
+AVDS.US,D,20250404,000000,50.63,51.18,49.34,49.54,37082,0
+AVDS.US,D,20250407,000000,48.37,49.34,48,48.635,37363,0
+AVDS.US,D,20250408,000000,50.54,50.54,48.41,48.9,33617,0
+AVDS.US,D,20250409,000000,49.06,52.28,48.7997,52.1335,35479,0
+AVDS.US,D,20250410,000000,51.15,52.74,50.68,51.41,9707,0
+AVDS.US,D,20250411,000000,52.1,52.99,51.93,52.99,15340,0
+AVDS.US,D,20250414,000000,53.2711,53.7299,53.2711,53.6884,4177,0
+AVDS.US,D,20250415,000000,54.14,54.18,53.84,53.93,17256,0
+AVDS.US,D,20250416,000000,54.275,54.37,53.8345,53.9968,5589,0
+AVDS.US,D,20250417,000000,54.46,54.849,54.43,54.635,20579,0
+AVDS.US,D,20250421,000000,55.02,55.24,54.325,54.69,11257,0
+AVDS.US,D,20250422,000000,55.21,55.6891,53.04,55.4079,5279,0
+AVDS.US,D,20250423,000000,55.73,55.86,55.25,55.2942,15432,0
+AVDS.US,D,20250424,000000,55.595,56.0033,55.5617,56.0033,16328,0
+AVDS.US,D,20250425,000000,55.8288,56.0318,55.715,56.0318,4130,0
+AVDS.US,D,20250428,000000,56.219,56.5647,56.1301,56.5647,7102,0
+AVDS.US,D,20250429,000000,56.5479,56.72,56.4796,56.655,5958,0
+AVDS.US,D,20250430,000000,56.01,56.5496,56.01,56.5496,1795,0
+AVDS.US,D,20250501,000000,56.2932,56.69,56.1,56.2851,5948,0
+AVDS.US,D,20250502,000000,56.93,57.045,56.8671,56.9348,14962,0
+AVDS.US,D,20250505,000000,57.085,57.255,57.042,57.1381,20162,0
+AVDS.US,D,20250506,000000,57.37,57.55,57.34,57.55,20810,0
+AVDS.US,D,20250507,000000,57.33,57.61,57.2901,57.2978,9107,0
+AVDS.US,D,20250508,000000,57.6099,60.42,57.3229,57.3229,4199,0
+AVDS.US,D,20250509,000000,57.88,57.88,57.7582,57.7582,9074,0
+AVDS.US,D,20250512,000000,58.045,63.53,57.8,57.99,8340,0
+AVDS.US,D,20250513,000000,57.9607,58.36,57.9607,58.29,9159,0
+AVDS.US,D,20250514,000000,58.38,58.38,57.98,58.0077,10783,0
+AVDS.US,D,20250515,000000,58.2499,58.44,58.126,58.44,8684,0
+AVDS.US,D,20250516,000000,58.4398,58.61,58.2401,58.5799,13814,0
+AVDS.US,D,20250519,000000,58.58,58.962,58.58,58.9594,5685,0
+AVDS.US,D,20250520,000000,58.9046,59.196,58.9046,59.196,7247,0
+AVDS.US,D,20250521,000000,59.2368,59.36,58.8312,58.8312,4855,0
+AVDS.US,D,20250522,000000,58.65,58.8798,58.65,58.8035,3219,0
+AVDS.US,D,20250523,000000,58.93,59.2899,58.93,59.28,2282,0
+AVDS.US,D,20250527,000000,59.986,60.4,59.95,60.0374,13033,0
+AVDS.US,D,20250528,000000,59.8,60.05,59.66,59.6786,9377,0
+AVDS.US,D,20250529,000000,59.7872,59.91,59.77,59.91,4329,0
+AVDS.US,D,20250530,000000,59.855,60.12,59.6798,60.0751,11991,0
+AVDS.US,D,20250602,000000,60.54,60.9395,60.4,60.9175,13794,0
+AVDS.US,D,20250603,000000,60.3296,60.55,60.32,60.4937,17453,0
+AVDS.US,D,20250604,000000,60.84,61.04,60.8032,60.9248,11812,0
+AVDS.US,D,20250605,000000,61.22,61.22,60.8,60.976,17781,0
+AVDS.US,D,20250606,000000,60.99,60.99,60.66,60.8844,13951,0
+AVDS.US,D,20250609,000000,62.7,62.7,60.875,60.9286,7301,0
+AVDS.US,D,20250610,000000,61.19,61.19,60.78,61.0378,6134,0
+AVDS.US,D,20250611,000000,61.4,61.42,61.215,61.215,4012,0
+AVDS.US,D,20250612,000000,61.6,61.7,61.56,61.65,8426,0
+AVDS.US,D,20250613,000000,61.16,61.16,60.895,60.9126,4620,0
+AVDS.US,D,20250616,000000,61.52,61.74,61.2448,61.2448,3266,0
+AVDS.US,D,20250617,000000,61.27,61.27,60.78,60.8,6461,0
+AVDS.US,D,20250618,000000,60.84,61.14,60.84,60.87,2927,0
+AVDS.US,D,20250620,000000,60.755,60.77,60.4996,60.4996,7059,0
+AVDS.US,D,20250623,000000,60.13,60.86,60.13,60.759,8372,0
+AVDS.US,D,20250624,000000,60.58,60.59,60.43,60.5872,3498,0
+AVDS.US,D,20250625,000000,60.45,60.58,60.34,60.56,7220,0
+AVDS.US,D,20250626,000000,61.23,61.549,61.13,61.5171,10673,0
+AVDS.US,D,20250627,000000,61.74,62.01,61.6499,61.8316,9124,0
+AVDS.US,D,20250630,000000,61.88,62.2066,61.81,62.2066,13936,0
+AVDS.US,D,20250701,000000,62.165,62.31,62.08,62.2021,9872,0
+AVDS.US,D,20250702,000000,61.9869,62.43,61.9572,62.43,10230,0
+AVDS.US,D,20250703,000000,62.5569,62.64,62.5569,62.5866,2769,0
+AVDS.US,D,20250707,000000,62.26,62.34,61.845,61.9561,16072,0
+AVDS.US,D,20250708,000000,62.2,62.6,62.14,62.5183,13109,0
+AVDS.US,D,20250709,000000,62.7458,62.9513,62.7,62.9513,11686,0
+AVDS.US,D,20250710,000000,62.88,63.2,62.835,63.0984,17626,0
+AVDS.US,D,20250711,000000,62.73,62.84,62.72,62.7995,4298,0
+AVDS.US,D,20250714,000000,62.707,62.8099,62.7,62.7438,5014,0
+AVDS.US,D,20250715,000000,62.7188,62.7188,62.1243,62.2058,8825,0
+AVDS.US,D,20250716,000000,62.19,62.56,62.19,62.56,9978,0
+AVDS.US,D,20250717,000000,62.455,62.6995,62.44,62.686,5018,0
+AVDS.US,D,20250718,000000,62.8201,62.92,62.596,62.596,8839,0
+AVDS.US,D,20250721,000000,63.1747,63.397,63.13,63.16,4695,0
+AVDS.US,D,20250722,000000,63.3,63.6209,63.245,63.5949,4086,0
+AVDS.US,D,20250723,000000,64.13,64.609,64.08,64.5581,7190,0
+AVDS.US,D,20250724,000000,64.21,64.35,64.1538,64.1538,10188,0
+AVDS.US,D,20250725,000000,63.86,64.07,63.79,64.068,6837,0
+AVDS.US,D,20250728,000000,63.3537,63.49,63.01,63.091,7380,0
+AVDS.US,D,20250729,000000,62.96,63.23,62.8967,63.01,20185,0
+AVDS.US,D,20250730,000000,62.8,62.84,62.28,62.441,15242,0
+AVDS.US,D,20250731,000000,62.44,62.49,62.122,62.247,11922,0
+AVDS.US,D,20250801,000000,62.5,62.5,62.09,62.49,27478,0
+AVDS.US,D,20250804,000000,63.12,63.22,63.0653,63.1947,9452,0
+AVDS.US,D,20250805,000000,63.295,63.46,63.1619,63.39,8359,0
+AVDS.US,D,20250806,000000,63.671,63.94,63.67,63.9138,8154,0
+AVDS.US,D,20250807,000000,64.229,64.29,64.0208,64.29,16748,0
+AVDS.US,D,20250808,000000,64.43,64.6,64.43,64.4667,17404,0
+AVDS.US,D,20250811,000000,64.29,64.36,64.158,64.2063,11702,0
+AVDS.US,D,20250812,000000,64.3153,64.76,64.3153,64.7543,13518,0
+AVDS.US,D,20250813,000000,64.88,64.97,64.7511,64.8768,6636,0
+AVDS.US,D,20250814,000000,64.66,64.81,64.55,64.81,27578,0
+AVDS.US,D,20250815,000000,65.02,65.04,64.97,65.0095,12021,0
+AVDS.US,D,20250818,000000,64.8959,65.0136,64.8959,65.0136,10851,0
+AVDS.US,D,20250819,000000,65.32,65.33,64.9471,64.97,7323,0
+AVDS.US,D,20250820,000000,64.97,65.03,64.7787,64.9891,12664,0
+AVDS.US,D,20250821,000000,64.84,64.95,64.766,64.8648,18313,0
+AVDS.US,D,20250822,000000,65.93,66.21,65.93,66.16,6753,0
+AVDS.US,D,20250825,000000,66.1,66.1,65.6,65.65,32284,0
+AVDS.US,D,20250826,000000,65.6206,65.7899,65.6206,65.7364,7423,0
+AVDS.US,D,20250827,000000,65.305,65.71,65.305,65.6919,12550,0
+AVDS.US,D,20250828,000000,65.81,65.94,65.785,65.8697,8547,0
+AVDS.US,D,20250829,000000,65.6372,65.75,65.6206,65.72,4854,0
+AVDS.US,D,20250902,000000,64.69,65.7,64.61,65.08,21391,0
+AVDS.US,D,20250903,000000,65.13,65.26,65.0427,65.1833,8875,0
+AVDS.US,D,20250904,000000,65.3,65.51,65.18,65.491,8732,0
+AVDS.US,D,20250905,000000,66.205,66.3738,65.8185,65.9851,12118,0
+AVDS.US,D,20250908,000000,66.53,66.76,66.5,66.7509,11547,0
+AVDS.US,D,20250909,000000,66.61,66.61,66.3908,66.4558,15909,0
+AVDS.US,D,20250910,000000,66.7144,66.7144,66.4508,66.4824,9323,0
+AVDS.US,D,20250911,000000,67.119,67.218,66.82,67.1764,7517,0
+AVDS.US,D,20250912,000000,67.08,67.08,66.87,66.9974,13193,0
+AVDS.US,D,20250915,000000,67.25,67.48,67.225,67.4195,6721,0
+AVDS.US,D,20250916,000000,67.43,67.55,67.335,67.46,22850,0
+AVDS.US,D,20250917,000000,67.1301,67.759,67.1124,67.1124,12552,0
+AVDS.US,D,20250918,000000,67.0842,67.4,67,67.3086,14068,0
+AVDS.US,D,20250919,000000,67,67.09,66.91,67.0312,8652,0
+AVDS.US,D,20250922,000000,67.19,67.55,67.06,67.546,9196,0
+AVDS.US,D,20250923,000000,67.7598,67.7987,67.34,67.4335,8819,0
+AVDS.US,D,20250924,000000,67.05,67.14,66.866,66.9156,7708,0
+AVDS.US,D,20250925,000000,66.5052,66.6,66.5,66.5251,24287,0
+AVDS.US,D,20250926,000000,66.7588,66.95,66.735,66.95,10823,0
+AVDS.US,D,20250929,000000,67.32,67.41,67.31,67.41,3476,0
+AVDS.US,D,20250930,000000,67.39,67.5541,67.19,67.5541,11355,0
+AVDS.US,D,20251001,000000,67.67,67.71,67.47,67.591,8449,0
+AVDS.US,D,20251002,000000,67.33,67.84,67.2,67.5282,5225,0
+AVDS.US,D,20251003,000000,68.005,68.26,68,68.1531,7111,0
+AVDS.US,D,20251006,000000,68.26,68.4276,68.1917,68.32,13925,0
+AVDS.US,D,20251007,000000,67.978,67.978,67.61,67.6985,12185,0
+AVDS.US,D,20251008,000000,67.8206,67.9,67.765,67.8911,12766,0
+AVDS.US,D,20251009,000000,68.17,68.17,67.33,67.4376,8617,0
+AVDS.US,D,20251010,000000,66.8964,67.09,66.06,66.1,26856,0
+AVDS.US,D,20251013,000000,66.56,66.86,66.46,66.8401,15027,0
+AVDS.US,D,20251014,000000,66.55,67.13,66.35,66.9447,9714,0
+AVDS.US,D,20251015,000000,67.612,67.63,67.22,67.4948,4374,0
+AVDS.US,D,20251016,000000,67.53,67.87,67.34,67.53,11572,0
+AVDS.US,D,20251017,000000,67.12,67.31,66.93,67.2465,11349,0
+AVDS.US,D,20251020,000000,67.52,67.85,67.52,67.83,8152,0
+AVDS.US,D,20251021,000000,66.93,67.24,66.82,66.9356,15416,0
+AVDS.US,D,20251022,000000,66.94,67.11,66.79,67.061,17025,0
+AVDS.US,D,20251023,000000,67.74,67.95,67.7399,67.919,9659,0
+AVDS.US,D,20251024,000000,68.09,68.14,68.012,68.0721,17305,0
+AVDS.US,D,20251027,000000,68.3696,68.42,68.19,68.3411,14048,0
+AVDS.US,D,20251028,000000,67.7085,68.07,67.69,67.8879,14369,0
+AVDS.US,D,20251029,000000,67.761,67.92,67.22,67.49,28953,0
+AVDS.US,D,20251030,000000,67.35,67.59,67.08,67.3534,10060,0
+AVDS.US,D,20251031,000000,67.1255,67.18,66.82,67.1,15684,0
+AVDS.US,D,20251103,000000,67.1,67.1,66.8396,67.0115,4242,0
+AVDS.US,D,20251104,000000,66.46,66.56,66.12,66.1219,12004,0
+AVDS.US,D,20251105,000000,66.12,66.43,66.12,66.3685,11164,0
+AVDS.US,D,20251106,000000,66.31,66.31,65.874,65.98,7383,0
+AVDS.US,D,20251107,000000,65.6815,66.2813,65.6815,66.2813,5220,0
+AVDS.US,D,20251110,000000,66.97,67.2456,66.795,67.2456,17497,0
+AVDS.US,D,20251111,000000,67.187,67.37,67.15,67.37,8253,0
+AVDS.US,D,20251112,000000,67.57,67.86,67.56,67.8539,6648,0
+AVDS.US,D,20251113,000000,67.89,67.92,67.09,67.17,21592,0
+AVDS.US,D,20251114,000000,66.71,67.2199,66.71,67.0555,11886,0
+AVDS.US,D,20251117,000000,66.83,67.0318,66.24,66.3799,20175,0
+AVDS.US,D,20251118,000000,65.51,65.85,65.225,65.6455,5381,0
+AVDS.US,D,20251119,000000,65.9697,66,65.526,65.655,8655,0
+AVDS.US,D,20251120,000000,66.01,66.11,64.71,64.72,32642,0
+AVDS.US,D,20251121,000000,65.18,65.74,64.98,65.5719,14862,0
+AVDS.US,D,20251124,000000,65.74,66.2215,65.7072,66.2215,11277,0
+AVDS.US,D,20251125,000000,66.4305,67.06,66.23,67.03,20118,0
+AVDS.US,D,20251126,000000,67.35,67.93,67.3158,67.88,12415,0
+AVDS.US,D,20251128,000000,68.43,68.7528,68.365,68.7528,5157,0
+AVDS.US,D,20251201,000000,68.529,68.66,68.4313,68.4313,16174,0
+AVDS.US,D,20251202,000000,68.1286,68.42,67.9899,68.1951,8923,0
+AVDS.US,D,20251203,000000,68.3,68.64,68.22,68.63,11040,0
+AVDS.US,D,20251204,000000,68.8,68.87,68.65,68.74,10764,0
+AVDS.US,D,20251205,000000,69.13,69.14,68.9,68.95,4328,0
+AVDS.US,D,20251208,000000,69.06,69.15,68.66,68.76,11704,0
+AVDS.US,D,20251209,000000,68.66,68.83,68.6401,68.68,16974,0
+AVDS.US,D,20251210,000000,68.63,69.28,68.4915,69.28,9897,0
+AVDS.US,D,20251211,000000,69.35,69.71,69.23,69.61,10602,0
+AVDS.US,D,20251212,000000,69.77,69.77,68.931,69.27,11279,0
+AVDS.US,D,20251215,000000,69.85,69.85,69.4721,69.62,11576,0
+AVDS.US,D,20251216,000000,68.605,68.77,68.345,68.49,18753,0
+AVDS.US,D,20251217,000000,68.47,68.62,68.1105,68.14,11296,0
+AVDS.US,D,20251218,000000,68.69,69,68.488,68.66,55685,0
+AVDS.US,D,20251219,000000,69.059,69.27,69.02,69.06,18086,0
+AVDS.US,D,20251222,000000,69.366,69.7,69.3659,69.64,13124,0
+AVDS.US,D,20251223,000000,69.845,70.08,69.84,70.07,51153,0
+AVDS.US,D,20251224,000000,70.08,70.21,70.07,70.19,17249,0
+AVDS.US,D,20251226,000000,70.24,70.32,70.0749,70.18,12625,0
+AVDS.US,D,20251229,000000,70.05,70.12,69.84,70.08,19941,0
+AVDS.US,D,20251230,000000,70.235,70.48,70.12,70.18,37977,0
+AVDS.US,D,20251231,000000,69.86,69.98,69.74,69.81,18746,0
+AVDS.US,D,20260102,000000,70.285,70.43,69.9705,70.35,31695,0
+AVDS.US,D,20260105,000000,70.62,71.22,70.55,71.22,23986,0
+AVDS.US,D,20260106,000000,71.29,71.52,71.21,71.4348,32540,0
+AVDS.US,D,20260107,000000,71.52,71.749,71.32,71.63,15384,0
+AVDS.US,D,20260108,000000,71.47,71.86,71.45,71.84,26950,0
+AVDS.US,D,20260109,000000,72.2,72.42,71.9601,72.33,129674,0
+AVDS.US,D,20260112,000000,72.6105,72.95,72.49,72.8912,26633,0
+AVDS.US,D,20260113,000000,72.54,72.74,72.225,72.38,23142,0
+AVDS.US,D,20260114,000000,72.67,72.78,72.54,72.78,22328,0
+AVDS.US,D,20260115,000000,72.889,73.135,72.7795,72.87,36247,0
+AVDS.US,D,20260116,000000,73.24,73.32,72.99,73.265,32365,0
+AVDS.US,D,20260120,000000,72.84,73.1008,72.66,72.82,29057,0
+AVDS.US,D,20260121,000000,73.4,73.675,73.075,73.6441,18818,0
+AVDS.US,D,20260122,000000,74.49,74.7799,74.2,74.6,373336,0
+AVDS.US,D,20260123,000000,74.62,75.33,74.5401,75.2586,36538,0
+AVDS.US,D,20260126,000000,75.905,76.02,75.57,75.59,26336,0
+AVDS.US,D,20260127,000000,76.24,76.7574,76.07,76.7574,60455,0
+AVDS.US,D,20260128,000000,76.22,76.36,75.7901,76.21,23248,0
+AVDS.US,D,20260129,000000,76.82,76.86,75.36,76.47,26559,0
+AVDS.US,D,20260130,000000,75.23,75.34,74.0975,74.58,34638,0
+AVDS.US,D,20260202,000000,74.07,74.5,74,74.35,47842,0
+AVDS.US,D,20260203,000000,74.85,75.27,74.5245,75.27,19103,0
+AVDS.US,D,20260204,000000,76.0199,76.14,75.1,75.53,27030,0
+AVDS.US,D,20260205,000000,74.54,74.9528,74.155,74.2,20480,0
+AVDS.US,D,20260206,000000,75.36,75.75,74.88,75.71,22949,0
+AVDS.US,D,20260209,000000,76.6983,77.44,76.56,77.32,32835,0
+AVDS.US,D,20260210,000000,78.16,78.3,77.94,78.12,32746,0
+AVDS.US,D,20260211,000000,78.4382,78.63,77.85,78.51,27801,0
+AVDS.US,D,20260212,000000,78.64,78.79,77.445,77.62,25815,0
+AVDS.US,D,20260213,000000,77.18,77.92,76.91,77.85,32749,0
+AVDS.US,D,20260217,000000,77.1137,77.77,76.6812,77.69,14134,0
+AVDS.US,D,20260218,000000,77.84,78.22,77.6,77.81,28005,0

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

@@ -0,0 +1,1341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVIG.US,D,20201016,000000,49.5328,49.5428,49.493,49.493,6782.9648017356,0
+AVIG.US,D,20201019,000000,49.4731,49.4731,49.4432,49.4522,1463.6818299954,0
+AVIG.US,D,20201020,000000,49.3945,49.4044,49.3746,49.3825,43862.234770939,0
+AVIG.US,D,20201021,000000,49.3537,49.3547,49.3278,49.3278,404.8481657434,0
+AVIG.US,D,20201022,000000,49.3149,49.3149,49.2163,49.2163,41468.306287151,0
+AVIG.US,D,20201023,000000,49.2611,49.2949,49.2611,49.2949,606.76995560549,0
+AVIG.US,D,20201026,000000,49.3795,49.3795,49.3795,49.3795,127.58242444023,0
+AVIG.US,D,20201027,000000,49.4632,49.4632,49.4632,49.4632,97.444843863796,0
+AVIG.US,D,20201028,000000,49.4134,49.4333,49.4134,49.4234,10465.777148175,0
+AVIG.US,D,20201029,000000,49.3347,49.3447,49.2949,49.2949,10221.662745506,0
+AVIG.US,D,20201030,000000,49.2362,49.2362,49.1775,49.1973,453.06829466569,0
+AVIG.US,D,20201102,000000,49.2949,49.2949,49.2551,49.2551,10117.185799508,0
+AVIG.US,D,20201103,000000,49.2123,49.2123,49.2123,49.2123,26.119236499574,0
+AVIG.US,D,20201104,000000,49.5826,49.5826,49.5826,49.5826,251.1465048036,0
+AVIG.US,D,20201105,000000,49.6274,49.6623,49.6274,49.6533,2499.4100158054,0
+AVIG.US,D,20201106,000000,49.5278,49.5627,49.5228,49.5228,10630.529255327,0
+AVIG.US,D,20201109,000000,49.3447,49.3447,49.3248,49.3248,629.87543404743,0
+AVIG.US,D,20201110,000000,49.2461,49.2461,49.2461,49.2461,67.307263287364,0
+AVIG.US,D,20201111,000000,49.2849,49.2849,49.2849,49.2849,1.0045860192144,0
+AVIG.US,D,20201112,000000,49.4234,49.4234,49.4234,49.4234,16.07337630743,0
+AVIG.US,D,20201113,000000,49.4731,49.483,49.4323,49.4323,1209.5215671341,0
+AVIG.US,D,20201116,000000,49.4632,49.4731,49.4383,49.4383,573.61861697142,0
+AVIG.US,D,20201117,000000,49.508,49.5726,49.508,49.5428,1080.9345566747,0
+AVIG.US,D,20201118,000000,49.5826,49.5826,49.5826,49.5826,11.050446211358,0
+AVIG.US,D,20201119,000000,49.6821,49.6821,49.6443,49.6443,220.00433820795,0
+AVIG.US,D,20201120,000000,49.6871,49.6871,49.6871,49.6871,61.279747172078,0
+AVIG.US,D,20201123,000000,49.6623,49.6921,49.6503,49.6623,1201.4848789804,0
+AVIG.US,D,20201124,000000,49.6394,49.6394,49.6394,49.6394,521.38014397227,0
+AVIG.US,D,20201125,000000,49.6423,49.6423,49.6423,49.6423,11.050446211358,0
+AVIG.US,D,20201127,000000,49.7419,49.7419,49.7419,49.7419,38.174268730147,0
+AVIG.US,D,20201130,000000,49.8026,49.8026,49.8026,49.8026,11.050446211358,0
+AVIG.US,D,20201201,000000,49.5926,49.6025,49.5726,49.6025,9728.4110100722,0
+AVIG.US,D,20201202,000000,49.5518,49.5726,49.5398,49.5528,4135.8806411057,0
+AVIG.US,D,20201203,000000,49.6394,49.6921,49.6394,49.6821,2804.8041656466,0
+AVIG.US,D,20201204,000000,49.5726,49.5726,49.5328,49.5328,1276.8288304215,0
+AVIG.US,D,20201207,000000,49.6423,49.6423,49.6324,49.6324,8940.8155710081,0
+AVIG.US,D,20201208,000000,49.6473,49.6523,49.6025,49.6025,1592.2688404548,0
+AVIG.US,D,20201209,000000,49.5328,49.5328,49.5228,49.5278,792.61836916016,0
+AVIG.US,D,20201210,000000,49.6712,49.6722,49.6423,49.6423,2424.0660643643,0
+AVIG.US,D,20201211,000000,49.7219,49.7219,49.6812,49.7021,2527.5384243434,0
+AVIG.US,D,20201214,000000,49.6384,49.7021,49.6384,49.7021,1818.3006947781,0
+AVIG.US,D,20201215,000000,49.7429,49.7429,49.7369,49.7369,302.38039178353,0
+AVIG.US,D,20201216,000000,49.7011,49.7219,49.6513,49.7219,20973.746909158,0
+AVIG.US,D,20201217,000000,49.6772,49.7419,49.6772,49.7021,2273.3781614822,0
+AVIG.US,D,20201218,000000,49.7269,49.7319,49.6921,49.6921,1868.5299957388,0
+AVIG.US,D,20201221,000000,49.7021,49.7021,49.6722,49.6722,297.35746168746,0
+AVIG.US,D,20201222,000000,49.7707,49.7707,49.7399,49.7399,2974.5792028938,0
+AVIG.US,D,20201223,000000,49.712,49.7319,49.7021,49.721,4745.6643547688,0
+AVIG.US,D,20201224,000000,49.8007,49.8007,49.7817,49.7817,331.51338634075,0
+AVIG.US,D,20201228,000000,49.7419,49.8205,49.7419,49.8205,421.92612807005,0
+AVIG.US,D,20201229,000000,49.8265,49.8603,49.8265,49.8405,1843.4153452584,0
+AVIG.US,D,20201230,000000,49.8902,49.9001,49.8803,49.8803,2027.2545867746,0
+AVIG.US,D,20201231,000000,49.9151,49.94,49.9151,49.9201,365.66931099404,0
+AVIG.US,D,20210104,000000,49.8603,49.9001,49.8275,49.8533,824.76512177502,0
+AVIG.US,D,20210105,000000,49.7897,49.7897,49.7598,49.7787,4308.6694364105,0
+AVIG.US,D,20210106,000000,49.505,49.5926,49.505,49.5588,2366.8046612691,0
+AVIG.US,D,20210107,000000,49.503,49.5228,49.48,49.508,1644.507313454,0
+AVIG.US,D,20210108,000000,49.4422,49.4432,49.3845,49.4234,812.71008954445,0
+AVIG.US,D,20210111,000000,49.3746,49.3746,49.3517,49.3517,4181.0870119703,0
+AVIG.US,D,20210112,000000,49.2561,49.3547,49.1973,49.3547,3777.2434322461,0
+AVIG.US,D,20210113,000000,49.4482,49.503,49.4432,49.503,3990.2156683196,0
+AVIG.US,D,20210114,000000,49.5428,49.5428,49.4333,49.4333,381.74268730147,0
+AVIG.US,D,20210115,000000,49.5428,49.5428,49.509,49.509,3146.3634121795,0
+AVIG.US,D,20210119,000000,49.519,49.5428,49.519,49.5428,195.89427374681,0
+AVIG.US,D,20210120,000000,49.5627,49.5627,49.5627,49.5627,172.78879530488,0
+AVIG.US,D,20210121,000000,49.493,49.5328,49.493,49.503,2271.3689894437,0
+AVIG.US,D,20210122,000000,49.5428,49.5428,49.51,49.51,3065.9965306423,0
+AVIG.US,D,20210125,000000,49.6324,49.6324,49.6324,49.6324,2.0091720384288,0
+AVIG.US,D,20210126,000000,49.6404,49.6404,49.6404,49.6404,31.142166595646,0
+AVIG.US,D,20210127,000000,49.6821,49.6821,49.6354,49.6354,167.7658652088,0
+AVIG.US,D,20210128,000000,49.5528,49.5686,49.5528,49.5686,654.99008452779,0
+AVIG.US,D,20210129,000000,49.5228,49.5826,49.503,49.513,3132.2992079105,0
+AVIG.US,D,20210201,000000,49.518,49.5528,49.518,49.5398,3255.8632882739,0
+AVIG.US,D,20210202,000000,49.4333,49.4582,49.4333,49.4582,838.82932604402,0
+AVIG.US,D,20210203,000000,49.4432,49.4432,49.3746,49.4034,4243.3713451616,0
+AVIG.US,D,20210204,000000,49.3547,49.4184,49.3447,49.4184,3584.362916557,0
+AVIG.US,D,20210205,000000,49.4482,49.4532,49.3547,49.3547,3646.6472497483,0
+AVIG.US,D,20210208,000000,49.3845,49.4532,49.3845,49.3975,14183.750005288,0
+AVIG.US,D,20210209,000000,49.4432,49.4632,49.4044,49.4044,3731.0324753623,0
+AVIG.US,D,20210210,000000,49.492,49.493,49.4731,49.488,5192.7051333192,0
+AVIG.US,D,20210211,000000,49.503,49.503,49.4532,49.4532,16013.101146277,0
+AVIG.US,D,20210212,000000,49.3865,49.3865,49.3447,49.3507,532.43059018363,0
+AVIG.US,D,20210216,000000,49.1645,49.1645,49.068,49.068,1603.3192866662,0
+AVIG.US,D,20210217,000000,49.1476,49.1476,49.1177,49.1277,654.99008452779,0
+AVIG.US,D,20210218,000000,49.055,49.1257,49.055,49.1177,1547.0624695902,0
+AVIG.US,D,20210219,000000,48.9644,48.9644,48.9446,48.9446,536.44893426049,0
+AVIG.US,D,20210222,000000,48.9047,48.9047,48.8072,48.8072,2804.8041656466,0
+AVIG.US,D,20210223,000000,48.7783,48.84,48.7783,48.8241,3651.6701798443,0
+AVIG.US,D,20210224,000000,48.8091,48.8201,48.8002,48.8101,2622.9740961688,0
+AVIG.US,D,20210225,000000,48.3841,48.3851,48.1851,48.1851,1340.117749632,0
+AVIG.US,D,20210226,000000,48.2905,48.5583,48.2905,48.5583,25145.792646956,0
+AVIG.US,D,20210301,000000,48.5613,48.621,48.5613,48.6071,22354.048099559,0
+AVIG.US,D,20210302,000000,48.621,48.6429,48.621,48.6429,1189.4298467498,0
+AVIG.US,D,20210303,000000,48.4438,48.5026,48.4438,48.4478,4332.7795008717,0
+AVIG.US,D,20210304,000000,48.4727,48.4826,48.2119,48.2239,5659.8376322539,0
+AVIG.US,D,20210305,000000,48.0975,48.1871,48.0975,48.1721,1313.9985131324,0
+AVIG.US,D,20210308,000000,48.0377,48.0377,47.9382,47.9382,2186.9837638297,0
+AVIG.US,D,20210309,000000,48.1073,48.1073,48.0636,48.0825,2018.2133126017,0
+AVIG.US,D,20210310,000000,48.1571,48.2269,48.1571,48.1969,38943.781620865,0
+AVIG.US,D,20210311,000000,48.1791,48.2567,48.1791,48.2398,511.33428378013,0
+AVIG.US,D,20210312,000000,48.0078,48.0078,47.9192,47.9392,12180.605482975,0
+AVIG.US,D,20210315,000000,47.9939,48.0377,47.9939,47.9939,13444.374695146,0
+AVIG.US,D,20210316,000000,48.0377,48.0377,47.972,47.972,73904.379675546,0
+AVIG.US,D,20210317,000000,47.8734,48.0775,47.8694,48.0347,10366.323132273,0
+AVIG.US,D,20210318,000000,47.7421,47.8396,47.7421,47.7819,14426.859821938,0
+AVIG.US,D,20210319,000000,47.7301,47.7998,47.7201,47.749,23073.331689316,0
+AVIG.US,D,20210322,000000,47.8028,47.9192,47.8028,47.8864,24882.591109921,0
+AVIG.US,D,20210323,000000,47.9491,47.9989,47.9282,47.9989,5087.2236013017,0
+AVIG.US,D,20210324,000000,48.0675,48.0775,48.0596,48.0626,3779.2526042846,0
+AVIG.US,D,20210325,000000,48.0546,48.0875,48.0178,48.0576,10743.042889479,0
+AVIG.US,D,20210326,000000,47.979,48.0078,47.969,47.983,10872.634485957,0
+AVIG.US,D,20210329,000000,47.9392,47.959,47.8814,47.8814,154777.57256638,0
+AVIG.US,D,20210330,000000,47.8396,47.9162,47.7898,47.9162,18022.273184706,0
+AVIG.US,D,20210331,000000,47.9989,47.9989,47.9192,47.9442,7526.3584559543,0
+AVIG.US,D,20210401,000000,48.0875,48.0875,48.0675,48.0755,3335.2255837918,0
+AVIG.US,D,20210405,000000,47.959,48.0178,47.9531,47.9531,12914.95786302,0
+AVIG.US,D,20210406,000000,48.1821,48.1969,48.1721,48.1721,9315.5261561751,0
+AVIG.US,D,20210407,000000,48.1671,48.1771,48.1313,48.1313,7334.4825262843,0
+AVIG.US,D,20210408,000000,48.2368,48.3124,48.2308,48.2716,10348.240583928,0
+AVIG.US,D,20210409,000000,48.1969,48.2567,48.1969,48.2079,1992.0940761021,0
+AVIG.US,D,20210412,000000,48.1671,48.1871,48.1661,48.1811,1446.6038676687,0
+AVIG.US,D,20210413,000000,48.2169,48.3373,48.2169,48.3373,6326.8827490123,0
+AVIG.US,D,20210414,000000,48.2955,48.3244,48.2816,48.3164,5880.8465564811,0
+AVIG.US,D,20210415,000000,48.4717,48.5623,48.4588,48.5175,2022.2316566786,0
+AVIG.US,D,20210416,000000,48.403,48.4338,48.395,48.395,11210.175388413,0
+AVIG.US,D,20210419,000000,48.3742,48.3851,48.3383,48.3383,9715.3513918224,0
+AVIG.US,D,20210420,000000,48.4528,48.4638,48.4328,48.4328,7235.0285103821,0
+AVIG.US,D,20210421,000000,48.4438,48.4866,48.4348,48.4866,1653.5485876269,0
+AVIG.US,D,20210422,000000,48.5125,48.5125,48.4628,48.5016,9613.8882038818,0
+AVIG.US,D,20210423,000000,48.5125,48.5414,48.4926,48.5026,16603.797725575,0
+AVIG.US,D,20210426,000000,48.5225,48.5225,48.4727,48.4727,2295.4790539049,0
+AVIG.US,D,20210427,000000,48.4298,48.4538,48.3473,48.3473,11340.771570911,0
+AVIG.US,D,20210428,000000,48.3304,48.3851,48.3104,48.3841,33419.563101206,0
+AVIG.US,D,20210429,000000,48.2269,48.3453,48.2269,48.3353,8690.6736522237,0
+AVIG.US,D,20210430,000000,48.3752,48.4488,48.3752,48.403,22224.45650308,0
+AVIG.US,D,20210503,000000,48.4438,48.4438,48.393,48.414,5777.374196502,0
+AVIG.US,D,20210504,000000,48.4926,48.4926,48.421,48.4538,19683.858460487,0
+AVIG.US,D,20210505,000000,48.4438,48.4926,48.424,48.4727,6721.6850545635,0
+AVIG.US,D,20210506,000000,48.5324,48.7415,48.5245,48.6589,10214.630643372,0
+AVIG.US,D,20210507,000000,48.7017,48.7017,48.5324,48.5603,25251.274178973,0
+AVIG.US,D,20210510,000000,48.5324,48.5324,48.4678,48.4678,9954.4428643954,0
+AVIG.US,D,20210511,000000,48.3532,48.395,48.3532,48.3861,5724.1311374836,0
+AVIG.US,D,20210512,000000,48.2467,48.2716,48.189,48.2079,14034.066688425,0
+AVIG.US,D,20210513,000000,48.2945,48.3085,48.2856,48.3085,1087.9666588092,0
+AVIG.US,D,20210514,000000,48.3632,48.425,48.3632,48.4,14482.112052995,0
+AVIG.US,D,20210517,000000,48.3353,48.405,48.3353,48.3622,4936.5356984195,0
+AVIG.US,D,20210518,000000,48.3642,48.3652,48.3154,48.3344,7590.651961184,0
+AVIG.US,D,20210519,000000,48.394,48.394,48.2368,48.2607,18392.965425796,0
+AVIG.US,D,20210520,000000,48.395,48.4638,48.393,48.42,15811.179356415,0
+AVIG.US,D,20210521,000000,48.4438,48.5722,48.42,48.4458,25014.191878438,0
+AVIG.US,D,20210524,000000,48.4876,48.5125,48.4826,48.4936,6376.1074639538,0
+AVIG.US,D,20210525,000000,48.5374,48.6917,48.5374,48.6319,12610.568299198,0
+AVIG.US,D,20210526,000000,48.6121,48.6121,48.5722,48.5872,3061.9781865655,0
+AVIG.US,D,20210527,000000,48.5125,48.5324,48.4876,48.5076,6374.0982919153,0
+AVIG.US,D,20210528,000000,48.5125,48.5772,48.4926,48.5364,9328.5857744249,0
+AVIG.US,D,20210601,000000,48.425,48.5026,48.425,48.4826,3666.7389701325,0
+AVIG.US,D,20210602,000000,48.5424,48.5623,48.5314,48.5424,1871.5437537964,0
+AVIG.US,D,20210603,000000,48.4428,48.4538,48.4388,48.4428,14354.529628554,0
+AVIG.US,D,20210604,000000,48.622,48.6319,48.6131,48.6181,23147.671054739,0
+AVIG.US,D,20210607,000000,48.6011,48.6021,48.5892,48.5921,7353.5696606494,0
+AVIG.US,D,20210608,000000,48.7017,48.7315,48.6917,48.7067,47810.257826452,0
+AVIG.US,D,20210609,000000,48.8111,48.8311,48.7813,48.8022,9396.8976237315,0
+AVIG.US,D,20210610,000000,48.85,48.9794,48.847,48.9296,21402.705139363,0
+AVIG.US,D,20210611,000000,48.9406,48.9844,48.9156,48.9156,22138.062105428,0
+AVIG.US,D,20210614,000000,48.8161,48.8211,48.7813,48.7913,21757.324004145,0
+AVIG.US,D,20210615,000000,48.8002,48.8301,48.7863,48.8101,13395.149980205,0
+AVIG.US,D,20210616,000000,48.8709,48.8758,48.5722,48.6011,40329.105741362,0
+AVIG.US,D,20210617,000000,48.6767,48.8012,48.6767,48.7007,40960.990347448,0
+AVIG.US,D,20210618,000000,48.7017,48.8699,48.7017,48.851,19597.464062834,0
+AVIG.US,D,20210621,000000,48.7415,48.8261,48.7315,48.7365,24445.596191563,0
+AVIG.US,D,20210622,000000,48.7017,48.8211,48.7017,48.8072,9760.5577626871,0
+AVIG.US,D,20210623,000000,48.7913,48.7913,48.7415,48.7415,7891.0231809291,0
+AVIG.US,D,20210624,000000,48.8211,48.8211,48.7225,48.7713,3001.7030254126,0
+AVIG.US,D,20210625,000000,48.8012,48.8012,48.6817,48.7265,28135.440640138,0
+AVIG.US,D,20210628,000000,48.8311,48.8709,48.8211,48.8261,8810.2193885102,0
+AVIG.US,D,20210629,000000,48.8808,48.8808,48.856,48.8569,1835.3786571047,0
+AVIG.US,D,20210630,000000,48.9515,48.9704,48.9206,48.9256,16105.523060046,0
+AVIG.US,D,20210701,000000,48.8758,48.8808,48.8211,48.8808,1210.5261531533,0
+AVIG.US,D,20210702,000000,48.9704,49.0092,48.9456,48.9824,11276.478065682,0
+AVIG.US,D,20210706,000000,49.1775,49.1785,49.1536,49.1536,6717.6667104867,0
+AVIG.US,D,20210707,000000,49.2471,49.2859,49.2471,49.2681,6715.6575384482,0
+AVIG.US,D,20210708,000000,49.3656,49.3656,49.2761,49.3109,9072.4163395252,0
+AVIG.US,D,20210709,000000,49.1914,49.2083,49.1516,49.1516,6821.1390704657,0
+AVIG.US,D,20210712,000000,49.2083,49.2083,49.1187,49.1536,13729.677124604,0
+AVIG.US,D,20210713,000000,49.1436,49.1585,49.0092,49.0092,4786.8523815566,0
+AVIG.US,D,20210714,000000,49.1775,49.1973,49.1187,49.1745,2854.0288805881,0
+AVIG.US,D,20210715,000000,49.2133,49.3159,49.2133,49.2919,22698.621104149,0
+AVIG.US,D,20210716,000000,49.2173,49.2959,49.2173,49.2721,30501.240715388,0
+AVIG.US,D,20210719,000000,49.485,49.5248,49.4552,49.502,2976.5883749323,0
+AVIG.US,D,20210720,000000,49.5568,49.5568,49.4771,49.4771,13060.622835807,0
+AVIG.US,D,20210721,000000,49.3258,49.3457,49.2671,49.2899,3815.4177009763,0
+AVIG.US,D,20210722,000000,49.3457,49.4652,49.3457,49.4174,7684.0784609709,0
+AVIG.US,D,20210723,000000,49.3606,49.4054,49.3606,49.3815,2121.6856725808,0
+AVIG.US,D,20210726,000000,49.4054,49.4154,49.3656,49.3656,2191.0021079066,0
+AVIG.US,D,20210727,000000,49.4751,49.48,49.4751,49.48,632.88919210507,0
+AVIG.US,D,20210728,000000,49.4452,49.5228,49.4254,49.5228,8175.3210243667,0
+AVIG.US,D,20210729,000000,49.4582,49.4751,49.3955,49.4522,16771.563590784,0
+AVIG.US,D,20210730,000000,49.505,49.5548,49.505,49.517,2184.9745917913,0
+AVIG.US,D,20210802,000000,49.6006,49.6344,49.5946,49.6045,5721.117379426,0
+AVIG.US,D,20210803,000000,49.6244,49.6344,49.5846,49.6115,10083.029874855,0
+AVIG.US,D,20210804,000000,49.715,49.715,49.495,49.5796,17392.397750658,0
+AVIG.US,D,20210805,000000,49.5448,49.5548,49.4353,49.4552,26042.887962114,0
+AVIG.US,D,20210806,000000,49.3248,49.3248,49.2372,49.2471,5204.7601655498,0
+AVIG.US,D,20210809,000000,49.1983,49.1983,49.1327,49.1327,9357.7187689821,0
+AVIG.US,D,20210810,000000,49.1685,49.1685,49.0401,49.0401,21061.14589283,0
+AVIG.US,D,20210811,000000,49.1187,49.1486,49.1177,49.1416,1414.4571150539,0
+AVIG.US,D,20210812,000000,49.0789,49.1287,49.069,49.1088,10062.938154471,0
+AVIG.US,D,20210813,000000,49.2323,49.3159,49.2313,49.3099,28862.760918049,0
+AVIG.US,D,20210816,000000,49.4054,49.4254,49.3457,49.3457,3275.9550086581,0
+AVIG.US,D,20210817,000000,49.3109,49.3855,49.2959,49.2959,7380.6934831682,0
+AVIG.US,D,20210818,000000,49.3009,49.3159,49.2083,49.2471,6051.6261797475,0
+AVIG.US,D,20210819,000000,49.2979,49.4054,49.2849,49.3407,17443.631637639,0
+AVIG.US,D,20210820,000000,49.3159,49.3656,49.3159,49.3198,12837.604739541,0
+AVIG.US,D,20210823,000000,49.3169,49.3547,49.3169,49.3457,1738.9383992601,0
+AVIG.US,D,20210824,000000,49.3457,49.3457,49.2421,49.2421,20137.931341172,0
+AVIG.US,D,20210825,000000,49.2273,49.2273,49.1287,49.1506,2207.075484214,0
+AVIG.US,D,20210826,000000,49.1088,49.1785,49.1088,49.1347,8252.6741478463,0
+AVIG.US,D,20210827,000000,49.2133,49.2959,49.2133,49.2761,4816.989962133,0
+AVIG.US,D,20210830,000000,49.3059,49.3756,49.2611,49.3557,8508.8435827459,0
+AVIG.US,D,20210831,000000,49.3855,49.3855,49.3149,49.3149,7654.9454664137,0
+AVIG.US,D,20210901,000000,49.2761,49.3159,49.2471,49.281,26578.332310356,0
+AVIG.US,D,20210902,000000,49.3357,49.3457,49.3268,49.3457,3719.9820291509,0
+AVIG.US,D,20210903,000000,49.3059,49.3059,49.2173,49.2621,9435.0718924616,0
+AVIG.US,D,20210907,000000,49.1088,49.1486,49.0889,49.0889,4170.036565759,0
+AVIG.US,D,20210908,000000,49.1436,49.2761,49.1436,49.2133,9044.2879309872,0
+AVIG.US,D,20210909,000000,49.2461,49.3855,49.2303,49.3676,19543.216417797,0
+AVIG.US,D,20210910,000000,49.2849,49.3258,49.1983,49.2521,16977.503724723,0
+AVIG.US,D,20210913,000000,49.3457,49.3517,49.3079,49.3317,7131.556150403,0
+AVIG.US,D,20210914,000000,49.3736,49.4652,49.3736,49.4204,14463.02491863,0
+AVIG.US,D,20210915,000000,49.3517,49.4343,49.2671,49.3606,64196.060385857,0
+AVIG.US,D,20210916,000000,49.3059,49.3656,49.2959,49.2959,8429.481287228,0
+AVIG.US,D,20210917,000000,49.2163,49.2273,49.1357,49.2083,8310.9401369607,0
+AVIG.US,D,20210920,000000,49.2521,49.3656,49.2521,49.3307,12562.348170276,0
+AVIG.US,D,20210921,000000,49.3557,49.3756,49.3278,49.3278,7664.9913266058,0
+AVIG.US,D,20210922,000000,49.3258,49.3855,49.3059,49.3656,10801.308878594,0
+AVIG.US,D,20210923,000000,49.2273,49.2273,49.1038,49.1038,31313.950804932,0
+AVIG.US,D,20210924,000000,49.049,49.049,48.9992,49.0242,21400.695967324,0
+AVIG.US,D,20210927,000000,48.9894,49.0042,48.9604,48.9604,4010.3073887039,0
+AVIG.US,D,20210928,000000,48.8121,48.8201,48.7614,48.7614,12276.0411548,0
+AVIG.US,D,20210929,000000,48.8908,48.8908,48.7713,48.8002,32470.229313048,0
+AVIG.US,D,20210930,000000,48.7883,48.8002,48.7663,48.7743,4810.9624460177,0
+AVIG.US,D,20211001,000000,48.9018,48.9744,48.9008,48.9744,9189.9529037733,0
+AVIG.US,D,20211004,000000,48.9206,48.9604,48.8808,48.9356,17611.397502848,0
+AVIG.US,D,20211005,000000,48.9008,48.9008,48.7962,48.8101,6580.0384258543,0
+AVIG.US,D,20211006,000000,48.8161,48.8211,48.7903,48.8062,8594.2333943792,0
+AVIG.US,D,20211007,000000,48.7395,48.7395,48.6817,48.6817,9739.4614562836,0
+AVIG.US,D,20211008,000000,48.6319,48.6319,48.5424,48.5523,7411.8356497638,0
+AVIG.US,D,20211011,000000,48.5225,48.5225,48.4538,48.4628,5900.9382768654,0
+AVIG.US,D,20211012,000000,48.5424,48.6419,48.5225,48.629,14678.006326742,0
+AVIG.US,D,20211013,000000,48.6419,48.7195,48.6419,48.7195,3622.5371852871,0
+AVIG.US,D,20211014,000000,48.7564,48.851,48.7564,48.8331,10406.506573042,0
+AVIG.US,D,20211015,000000,48.7365,48.7415,48.6867,48.6867,2958.5058265864,0
+AVIG.US,D,20211018,000000,48.621,48.6329,48.6021,48.622,15850.358211164,0
+AVIG.US,D,20211019,000000,48.5225,48.5523,48.4826,48.4826,14876.914358546,0
+AVIG.US,D,20211020,000000,48.4776,48.5125,48.4338,48.4338,24000.564585051,0
+AVIG.US,D,20211021,000000,48.414,48.414,48.3254,48.3344,7393.753101418,0
+AVIG.US,D,20211022,000000,48.3841,48.4438,48.3492,48.4,13566.93418949,0
+AVIG.US,D,20211025,000000,48.4896,48.5056,48.4638,48.4796,7230.005580286,0
+AVIG.US,D,20211026,000000,48.4826,48.5513,48.4767,48.5264,11724.523430251,0
+AVIG.US,D,20211027,000000,48.5921,48.7614,48.5921,48.6927,20925.526780236,0
+AVIG.US,D,20211028,000000,48.6619,48.6817,48.6021,48.628,19340.290041916,0
+AVIG.US,D,20211029,000000,48.5324,48.6669,48.5324,48.6489,6042.5849055746,0
+AVIG.US,D,20211101,000000,48.5125,48.5822,48.4727,48.5553,3257.8724603123,0
+AVIG.US,D,20211102,000000,48.6001,48.7017,48.6001,48.6569,10234.722363756,0
+AVIG.US,D,20211103,000000,48.6519,48.6519,48.5076,48.5872,9994.626305164,0
+AVIG.US,D,20211104,000000,48.6917,48.7703,48.6917,48.7703,3418.6062233866,0
+AVIG.US,D,20211105,000000,48.9206,49.0192,48.9206,48.9934,11970.647004959,0
+AVIG.US,D,20211108,000000,48.9306,48.9306,48.8321,48.846,7271.1936070738,0
+AVIG.US,D,20211109,000000,48.9506,49.2372,48.9426,48.9554,40169.376564307,0
+AVIG.US,D,20211110,000000,48.7913,48.7913,48.5971,48.5981,5715.0898633107,0
+AVIG.US,D,20211111,000000,48.5374,48.5523,48.4538,48.4588,8770.0359477417,0
+AVIG.US,D,20211112,000000,48.6121,48.6121,48.5026,48.5026,3628.5647014024,0
+AVIG.US,D,20211115,000000,48.4638,48.4638,48.3194,48.3194,4101.7247164524,0
+AVIG.US,D,20211116,000000,48.3592,48.4,48.2935,48.2935,31308.927874836,0
+AVIG.US,D,20211117,000000,48.3393,48.4338,48.3344,48.429,12244.898988204,0
+AVIG.US,D,20211118,000000,48.4538,48.4678,48.404,48.4538,20987.811113428,0
+AVIG.US,D,20211119,000000,48.5822,48.6021,48.5274,48.5274,4273.508925738,0
+AVIG.US,D,20211122,000000,48.3891,48.394,48.2308,48.2348,7001.9645539243,0
+AVIG.US,D,20211123,000000,48.1751,48.1949,48.0865,48.0865,16416.944726002,0
+AVIG.US,D,20211124,000000,48.0357,48.1491,48.0357,48.1423,9067.3934094291,0
+AVIG.US,D,20211126,000000,48.4318,48.5115,48.4318,48.4618,2704.3455637252,0
+AVIG.US,D,20211129,000000,48.3692,48.5424,48.3692,48.5125,16787.636967092,0
+AVIG.US,D,20211130,000000,48.7265,48.7425,48.6021,48.6151,9929.3282139151,0
+AVIG.US,D,20211201,000000,48.4826,48.5722,48.4826,48.5543,6064.6857979973,0
+AVIG.US,D,20211202,000000,48.5513,48.5513,48.4538,48.5155,18202.094082145,0
+AVIG.US,D,20211203,000000,48.5623,48.8111,48.5185,48.7813,17220.613541374,0
+AVIG.US,D,20211206,000000,48.6718,48.6718,48.5424,48.6021,9314.5215701559,0
+AVIG.US,D,20211207,000000,48.5772,48.6021,48.5076,48.5444,23644.94113425,0
+AVIG.US,D,20211208,000000,48.4727,48.4727,48.3841,48.4308,11698.404193752,0
+AVIG.US,D,20211209,000000,48.5324,48.5324,48.4438,48.4448,11706.440881905,0
+AVIG.US,D,20211210,000000,48.5474,48.5812,48.4338,48.4338,11000.216910398,0
+AVIG.US,D,20211213,000000,48.6121,48.6419,48.6121,48.621,8315.9630670568,0
+AVIG.US,D,20211214,000000,48.4638,48.5623,48.4638,48.5324,14011.965796002,0
+AVIG.US,D,20211215,000000,48.4668,48.5324,48.414,48.4866,9933.3465579919,0
+AVIG.US,D,20211216,000000,48.622,48.6519,48.6021,48.6081,15139.111309561,0
+AVIG.US,D,20211217,000000,48.7175,48.7415,48.6419,48.6619,5969.2501261719,0
+AVIG.US,D,20211220,000000,48.7117,48.7215,48.622,48.622,22397.245298385,0
+AVIG.US,D,20211221,000000,48.4816,48.5424,48.4338,48.5324,19290.060740955,0
+AVIG.US,D,20211222,000000,48.622,48.622,48.5324,48.5583,21259.049338615,0
+AVIG.US,D,20211223,000000,48.5056,48.7315,48.5056,48.5523,30663.9836505,0
+AVIG.US,D,20211227,000000,48.5225,48.5921,48.5225,48.5623,30193.837393508,0
+AVIG.US,D,20211228,000000,48.6619,48.6619,48.5523,48.5663,12878.792766329,0
+AVIG.US,D,20211229,000000,48.4826,48.4826,48.394,48.394,33031.792897789,0
+AVIG.US,D,20211230,000000,48.398,48.4826,48.398,48.4688,96253.404845008,0
+AVIG.US,D,20211231,000000,48.4826,48.5225,48.4826,48.4926,5629.7000516775,0
+AVIG.US,D,20220103,000000,48.2249,48.2249,48.1551,48.1701,6000.3922927676,0
+AVIG.US,D,20220104,000000,48.1153,48.1551,48.0516,48.1423,15536.92737317,0
+AVIG.US,D,20220105,000000,48.1064,48.1353,47.962,47.98,20309.715550458,0
+AVIG.US,D,20220106,000000,47.8068,47.9053,47.7371,47.8664,29547.888583153,0
+AVIG.US,D,20220107,000000,47.8018,47.8018,47.6783,47.7411,18410.043388123,0
+AVIG.US,D,20220110,000000,47.541,47.6983,47.541,47.6684,13542.824125029,0
+AVIG.US,D,20220111,000000,47.6285,47.7719,47.6285,47.7411,15385.234884268,0
+AVIG.US,D,20220112,000000,47.7918,47.8167,47.7789,47.8118,3833.5002493221,0
+AVIG.US,D,20220113,000000,47.7769,47.8664,47.7769,47.8566,5395.6315092005,0
+AVIG.US,D,20220114,000000,47.6983,47.7162,47.5847,47.5847,9137.7144307741,0
+AVIG.US,D,20220118,000000,47.3748,47.3748,47.2553,47.2553,10699.845690653,0
+AVIG.US,D,20220119,000000,47.3598,47.4394,47.311,47.3498,25545.617882603,0
+AVIG.US,D,20220120,000000,47.4096,47.4196,47.31,47.3398,19176.542520783,0
+AVIG.US,D,20220121,000000,47.539,47.5887,47.5191,47.5241,23468.133994868,0
+AVIG.US,D,20220124,000000,47.5499,47.6087,47.5091,47.5739,16957.412004339,0
+AVIG.US,D,20220125,000000,47.4693,47.5629,47.4096,47.4364,28683.944606628,0
+AVIG.US,D,20220126,000000,47.5091,47.5091,47.1557,47.1717,23682.11081696,0
+AVIG.US,D,20220127,000000,47.3,47.32,47.2145,47.2374,34279.488733652,0
+AVIG.US,D,20220128,000000,47.2155,47.337,47.1906,47.315,10596.373330673,0
+AVIG.US,D,20220131,000000,47.2354,47.3658,47.2354,47.33,8658.5268996089,0
+AVIG.US,D,20220201,000000,47.2602,47.338,47.2204,47.2802,22416.33243275,0
+AVIG.US,D,20220202,000000,47.3398,47.4245,47.3398,47.3598,28488.050332881,0
+AVIG.US,D,20220203,000000,47.1707,47.1707,47.0811,47.1359,15995.018597932,0
+AVIG.US,D,20220204,000000,46.8034,46.8631,46.7337,46.8631,45609.209858353,0
+AVIG.US,D,20220207,000000,46.8332,46.8631,46.7586,46.8332,50533.690524541,0
+AVIG.US,D,20220208,000000,46.7038,46.7725,46.6988,46.6988,16661.059128671,0
+AVIG.US,D,20220209,000000,46.7934,46.8631,46.7237,46.8631,34388.988609748,0
+AVIG.US,D,20220210,000000,46.5495,46.5645,46.2828,46.2828,22832.231044704,0
+AVIG.US,D,20220211,000000,46.4649,46.654,46.3036,46.5913,5673.9018365229,0
+AVIG.US,D,20220214,000000,46.3952,46.5345,46.3156,46.5345,26541.162627644,0
+AVIG.US,D,20220215,000000,46.2858,46.3654,46.231,46.232,24455.642051755,0
+AVIG.US,D,20220216,000000,46.2758,46.3156,46.236,46.2966,27378.987367669,0
+AVIG.US,D,20220217,000000,46.3753,46.4749,46.3753,46.4052,26224.718031592,0
+AVIG.US,D,20220218,000000,46.4649,46.4749,46.4251,46.4619,22901.547480031,0
+AVIG.US,D,20220222,000000,46.3454,46.4241,46.3226,46.3654,30787.547730864,0
+AVIG.US,D,20220223,000000,46.235,46.2858,46.1912,46.1912,20878.311237332,0
+AVIG.US,D,20220224,000000,46.3454,46.3554,46.2071,46.2638,31972.959233537,0
+AVIG.US,D,20220225,000000,46.2758,46.3256,46.216,46.3156,64037.335794822,0
+AVIG.US,D,20220228,000000,46.6262,46.7138,46.6043,46.7038,72165.441276286,0
+AVIG.US,D,20220301,000000,46.7735,47.0413,46.7735,46.9128,21155.576978636,0
+AVIG.US,D,20220302,000000,46.654,46.664,46.3454,46.3634,45413.315584606,0
+AVIG.US,D,20220303,000000,46.4151,46.5435,46.4151,46.4849,93307.958636672,0
+AVIG.US,D,20220304,000000,46.7536,46.8134,46.6501,46.664,82867.296138976,0
+AVIG.US,D,20220307,000000,46.5097,46.5645,46.4002,46.4052,95025.800729528,0
+AVIG.US,D,20220308,000000,46.1165,46.1772,46.0936,46.1474,93815.274576375,0
+AVIG.US,D,20220309,000000,46.0578,46.2578,45.9881,45.9981,129215.88130747,0
+AVIG.US,D,20220310,000000,45.8487,45.8487,45.7194,45.779,148025.74993124,0
+AVIG.US,D,20220311,000000,45.7592,45.8288,45.7592,45.7592,41651.140942648,0
+AVIG.US,D,20220314,000000,45.4417,45.4605,45.2734,45.2823,168415.83236324,0
+AVIG.US,D,20220315,000000,45.4217,45.4943,45.3022,45.4017,76216.936691777,0
+AVIG.US,D,20220316,000000,45.3819,45.4515,45.1628,45.3719,42842.579961437,0
+AVIG.US,D,20220317,000000,45.4605,45.57,45.4605,45.5203,67851.748909779,0
+AVIG.US,D,20220318,000000,45.5401,45.6596,45.5203,45.57,33074.990096615,0
+AVIG.US,D,20220321,000000,45.3371,45.361,45.0882,45.1111,18509.497404025,0
+AVIG.US,D,20220322,000000,44.9837,45.0792,44.9389,44.9638,99861.877826026,0
+AVIG.US,D,20220323,000000,45.0634,45.125,44.9598,45.1131,101736.43533788,0
+AVIG.US,D,20220324,000000,44.9369,45.3221,44.9339,45.0335,69884.026426649,0
+AVIG.US,D,20220325,000000,44.7647,44.7647,44.6244,44.6562,37303.292651488,0
+AVIG.US,D,20220328,000000,44.6562,44.7587,44.6562,44.715,8044.7248418689,0
+AVIG.US,D,20220329,000000,44.8941,45.0026,44.8095,44.9638,41537.622722476,0
+AVIG.US,D,20220330,000000,44.8941,45.1928,44.8841,45.0932,18759.639322809,0
+AVIG.US,D,20220331,000000,45.1032,45.2126,45.0832,45.0832,5564.4019604285,0
+AVIG.US,D,20220401,000000,44.8344,45.0675,44.8344,45.0259,51417.72622145,0
+AVIG.US,D,20220404,000000,45.0434,45.0634,44.9807,45.0634,39652.014764412,0
+AVIG.US,D,20220405,000000,45.0036,45.0036,44.5656,44.5806,13007.379776788,0
+AVIG.US,D,20220406,000000,44.3167,44.5158,44.3167,44.476,18197.071152049,0
+AVIG.US,D,20220407,000000,44.4553,44.4553,44.3068,44.3469,43817.028400075,0
+AVIG.US,D,20220408,000000,44.1508,44.2066,44.0778,44.1276,25992.658661153,0
+AVIG.US,D,20220411,000000,43.9783,44.048,43.9186,43.9783,51934.083435327,0
+AVIG.US,D,20220412,000000,44.1774,44.2309,44.068,44.068,12131.380768033,0
+AVIG.US,D,20220413,000000,44.2371,44.2969,44.1875,44.2073,34812.923909855,0
+AVIG.US,D,20220414,000000,44.1376,44.1376,43.8479,43.854,46771.515882583,0
+AVIG.US,D,20220418,000000,43.8489,43.8489,43.6996,43.7493,62294.379051485,0
+AVIG.US,D,20220419,000000,43.5404,43.595,43.4126,43.4136,39096.478695785,0
+AVIG.US,D,20220420,000000,43.5722,43.6797,43.5722,43.6322,628155.58278253,0
+AVIG.US,D,20220421,000000,43.476,43.476,43.2715,43.3458,27897.353753584,0
+AVIG.US,D,20220422,000000,43.2417,43.3711,43.1621,43.3512,37975.360698343,0
+AVIG.US,D,20220425,000000,43.6498,44.3865,43.6305,43.6498,70084.943630492,0
+AVIG.US,D,20220426,000000,43.7991,43.8091,43.6797,43.7402,27695.431963721,0
+AVIG.US,D,20220427,000000,43.7493,43.7493,43.5267,43.5267,107146.13105135,0
+AVIG.US,D,20220428,000000,43.4706,43.5172,43.3761,43.5172,12159.509176571,0
+AVIG.US,D,20220429,000000,43.2617,43.3909,43.2518,43.2607,38864.419325348,0
+AVIG.US,D,20220502,000000,43.0246,43.2119,42.9758,43.0124,107685.59374366,0
+AVIG.US,D,20220503,000000,43.2317,43.2617,43.0846,43.1211,72457.775807877,0
+AVIG.US,D,20220504,000000,43.0217,43.5204,42.9571,43.3681,33197.549590959,0
+AVIG.US,D,20220505,000000,43.1538,43.1538,42.8507,43.0027,28963.21951997,0
+AVIG.US,D,20220506,000000,42.9132,42.942,42.7539,42.7809,17413.494057062,0
+AVIG.US,D,20220509,000000,42.7439,42.9928,42.7439,42.9652,112054.53834124,0
+AVIG.US,D,20220510,000000,43.172,43.2317,43.1023,43.1023,38777.020341676,0
+AVIG.US,D,20220511,000000,42.943,43.238,42.9427,43.2064,43438.29947083,0
+AVIG.US,D,20220512,000000,43.3113,43.4269,43.3077,43.3077,40426.550585226,0
+AVIG.US,D,20220513,000000,43.2517,43.2517,43.1671,43.1919,71238.20838055,0
+AVIG.US,D,20220516,000000,43.3711,43.3711,43.2796,43.2796,10601.396260769,0
+AVIG.US,D,20220517,000000,43.0625,43.1421,43.0329,43.0587,184366.64917632,0
+AVIG.US,D,20220518,000000,43.0516,43.1621,42.9928,43.1405,105640.25660854,0
+AVIG.US,D,20220519,000000,43.391,43.391,43.2765,43.3015,53882.980312603,0
+AVIG.US,D,20220520,000000,43.3605,43.4365,43.3323,43.4209,21509.1912574,0
+AVIG.US,D,20220523,000000,43.3991,43.3991,43.2417,43.2715,42190.603634966,0
+AVIG.US,D,20220524,000000,43.4806,43.6498,43.4806,43.6102,38656.47001937,0
+AVIG.US,D,20220525,000000,43.6996,43.7891,43.6896,43.7795,42411.612559193,0
+AVIG.US,D,20220526,000000,43.8904,43.8904,43.7715,43.8186,26267.915230418,0
+AVIG.US,D,20220527,000000,43.9674,43.9982,43.8787,43.9374,18455.249758988,0
+AVIG.US,D,20220531,000000,43.6697,43.6996,43.6029,43.6175,95910.841012456,0
+AVIG.US,D,20220601,000000,43.5901,43.61,43.2665,43.3711,71100.580095918,0
+AVIG.US,D,20220602,000000,43.3015,43.4916,43.3015,43.3816,39260.226216918,0
+AVIG.US,D,20220603,000000,43.3413,43.3413,43.2618,43.2795,8689.6690662045,0
+AVIG.US,D,20220606,000000,43.2097,43.2097,43.0442,43.0531,16632.930720133,0
+AVIG.US,D,20220607,000000,43.1621,43.2617,43.1322,43.1843,42778.286456206,0
+AVIG.US,D,20220608,000000,43.1769,43.1886,43.0615,43.0631,24022.665477473,0
+AVIG.US,D,20220609,000000,43.0122,43.0224,42.9264,42.9267,45856.33801908,0
+AVIG.US,D,20220610,000000,42.6021,42.6544,42.1567,42.5137,32672.151102909,0
+AVIG.US,D,20220613,000000,42.0173,42.0173,41.5943,41.8105,40127.1839515,0
+AVIG.US,D,20220614,000000,41.8879,41.8879,41.4671,41.5579,31136.139079531,0
+AVIG.US,D,20220615,000000,41.8481,42.087,41.6888,42.087,52503.683708221,0
+AVIG.US,D,20220616,000000,41.6888,42.1265,41.6888,42.1218,26135.309875882,0
+AVIG.US,D,20220617,000000,42.2065,42.2065,42.0744,42.1767,52387.151729992,0
+AVIG.US,D,20220621,000000,42.0721,42.2362,41.9279,41.9453,241406.03876129,0
+AVIG.US,D,20220622,000000,42.3338,42.3338,42.2065,42.2639,113473.01380036,0
+AVIG.US,D,20220623,000000,42.6335,42.7162,42.4553,42.505,114816.14530805,0
+AVIG.US,D,20220624,000000,42.4602,42.5797,42.4056,42.4602,32958.458118385,0
+AVIG.US,D,20220627,000000,42.2662,42.3656,42.1317,42.2106,44224.890323875,0
+AVIG.US,D,20220628,000000,42.1258,42.2562,42.1258,42.2065,48142.775798811,0
+AVIG.US,D,20220629,000000,42.2263,42.4254,42.2263,42.4135,155605.35144621,0
+AVIG.US,D,20220630,000000,42.6059,43.0824,42.6059,42.6694,70065.856496127,0
+AVIG.US,D,20220701,000000,43.1431,43.193,42.9637,43.1032,13928.412384099,0
+AVIG.US,D,20220705,000000,43.1431,43.2018,43.078,43.1383,23819.850774332,0
+AVIG.US,D,20220706,000000,43.1631,43.1631,42.8439,42.8439,19737.765325358,0
+AVIG.US,D,20220707,000000,42.828,42.8328,42.6893,42.7874,11696.899071374,0
+AVIG.US,D,20220708,000000,42.5945,42.6265,42.5396,42.5903,24897.513313047,0
+AVIG.US,D,20220711,000000,42.8339,42.8339,42.7391,42.7536,42027.836533105,0
+AVIG.US,D,20220712,000000,42.8738,42.9903,42.8439,42.8489,16900.756037392,0
+AVIG.US,D,20220713,000000,42.5347,43.0334,42.5347,43.0004,26042.341796036,0
+AVIG.US,D,20220714,000000,42.6244,42.8439,42.6145,42.8339,26984.669969424,0
+AVIG.US,D,20220715,000000,42.8239,43.0224,42.8239,42.9885,25547.118266617,0
+AVIG.US,D,20220718,000000,42.8838,42.9071,42.789,42.8688,28156.565325477,0
+AVIG.US,D,20220719,000000,42.8489,42.8489,42.7741,42.8121,21272.557275844,0
+AVIG.US,D,20220720,000000,42.9066,42.9066,42.7342,42.7468,17304.754179812,0
+AVIG.US,D,20220721,000000,43.0185,43.2928,43.0185,43.1643,43150.610526929,0
+AVIG.US,D,20220722,000000,43.5621,43.5621,43.4324,43.5107,23495.048297547,0
+AVIG.US,D,20220725,000000,43.3327,43.4025,43.3027,43.3578,98554.494738242,0
+AVIG.US,D,20220726,000000,43.5222,43.5255,43.3351,43.3351,7491.5089784346,0
+AVIG.US,D,20220727,000000,43.507,43.6818,43.4823,43.5688,26514.50835951,0
+AVIG.US,D,20220728,000000,43.8913,43.9051,43.7915,43.8955,20804.400619491,0
+AVIG.US,D,20220729,000000,43.8691,44.0352,43.8614,43.9972,16258.168421284,0
+AVIG.US,D,20220801,000000,43.9611,44.021,43.9412,43.9698,29002.655727966,0
+AVIG.US,D,20220802,000000,43.9412,43.9412,43.4923,43.4923,39656.978947932,0
+AVIG.US,D,20220803,000000,43.3826,43.6928,43.3327,43.6928,21006.900929091,0
+AVIG.US,D,20220804,000000,43.7338,43.8737,43.7338,43.8729,24018.341176812,0
+AVIG.US,D,20220805,000000,43.3476,43.4723,43.2543,43.3781,59455.895356882,0
+AVIG.US,D,20220808,000000,43.5023,43.5768,43.5023,43.5071,11858.297832986,0
+AVIG.US,D,20220809,000000,43.3925,43.4624,43.3526,43.3983,16285.235294349,0
+AVIG.US,D,20220810,000000,43.612,43.7367,43.5771,43.5952,7943.6260063048,0
+AVIG.US,D,20220811,000000,43.7915,43.7915,43.3698,43.3711,65743.429722296,0
+AVIG.US,D,20220812,000000,43.5023,43.6007,43.4823,43.6007,8174.1956657508,0
+AVIG.US,D,20220815,000000,43.6818,43.7417,43.6811,43.6908,26139.582043715,0
+AVIG.US,D,20220816,000000,43.5023,43.612,43.4873,43.5816,8095.000000115,0
+AVIG.US,D,20220817,000000,43.3379,43.4023,43.2329,43.2913,15056.198761824,0
+AVIG.US,D,20220818,000000,43.4125,43.4723,43.3824,43.3925,54493.635294892,0
+AVIG.US,D,20220819,000000,43.1431,43.1431,43.0384,43.0913,3464.5597523712,0
+AVIG.US,D,20220822,000000,42.9526,42.9736,42.8529,42.8838,15285.76594449,0
+AVIG.US,D,20220823,000000,42.9736,43.0334,42.9137,42.9237,52051.601858325,0
+AVIG.US,D,20220824,000000,42.7741,42.784,42.7163,42.7741,22346.209907438,0
+AVIG.US,D,20220825,000000,42.7641,43.0534,42.7541,43.0285,17447.105882601,0
+AVIG.US,D,20220826,000000,43.0135,43.0135,42.8638,42.8783,26961.613003479,0
+AVIG.US,D,20220829,000000,42.6693,42.6765,42.6304,42.6693,32442.153560832,0
+AVIG.US,D,20220830,000000,42.6743,42.7441,42.5247,42.6544,20837.482353237,0
+AVIG.US,D,20220831,000000,42.6045,42.6643,42.4,42.4249,63581.087307405,0
+AVIG.US,D,20220901,000000,42.1157,42.1406,41.9541,42.1406,11462.319504807,0
+AVIG.US,D,20220902,000000,42.2653,42.4149,42.2553,42.2703,21537.211145817,0
+AVIG.US,D,20220906,000000,41.9608,41.986,41.8827,41.8827,13217.656346937,0
+AVIG.US,D,20220907,000000,42.006,42.2055,42.006,42.2006,51320.796285559,0
+AVIG.US,D,20220908,000000,42.1992,42.2553,42.1007,42.1157,15256.694117864,0
+AVIG.US,D,20220909,000000,42.2055,42.2253,42.0658,42.0815,32410.074303866,0
+AVIG.US,D,20220912,000000,42.1656,42.2055,41.9861,42.0195,12561.034055906,0
+AVIG.US,D,20220913,000000,41.7167,41.7765,41.6868,41.7234,20811.417956952,0
+AVIG.US,D,20220914,000000,41.7966,41.8603,41.7865,41.8441,20030.488545176,0
+AVIG.US,D,20220915,000000,41.7566,41.7566,41.6469,41.6578,16676.201238627,0
+AVIG.US,D,20220916,000000,41.5471,41.7117,41.5471,41.6464,9979.656346891,0
+AVIG.US,D,20220919,000000,41.5691,41.6369,41.5371,41.6069,117027.13436699,0
+AVIG.US,D,20220920,000000,41.3863,41.4473,41.3277,41.3476,12404.647678195,0
+AVIG.US,D,20220921,000000,41.4739,41.5271,41.2678,41.426,34308.765325565,0
+AVIG.US,D,20220922,000000,41.178,41.178,40.9882,40.9882,20303.162229391,0
+AVIG.US,D,20220923,000000,40.8487,40.9266,40.7491,40.8699,26753.097833197,0
+AVIG.US,D,20220926,000000,40.6792,40.6792,40.2104,40.2775,129049.83839193,0
+AVIG.US,D,20220927,000000,40.2237,40.2633,40.0109,40.0608,15516.335603936,0
+AVIG.US,D,20220928,000000,40.4498,40.759,40.39,40.7303,52524.770898579,0
+AVIG.US,D,20220929,000000,40.4299,40.5595,40.371,40.5332,57150.198762422,0
+AVIG.US,D,20220930,000000,40.6493,40.6663,40.36,40.375,23805.816099409,0
+AVIG.US,D,20221003,000000,40.73,41.08,40.66,40.8418,71729,0
+AVIG.US,D,20221004,000000,41.13,41.13,40.9691,41,35562,0
+AVIG.US,D,20221005,000000,40.7701,40.7701,40.62,40.7043,28109,0
+AVIG.US,D,20221006,000000,40.691,40.691,40.541,40.5845,53279,0
+AVIG.US,D,20221007,000000,40.3655,40.45,40.32,40.3547,83830,0
+AVIG.US,D,20221010,000000,40.19,40.2,40,40.0492,92695,0
+AVIG.US,D,20221011,000000,40.1201,40.2802,40.12,40.1596,50379,0
+AVIG.US,D,20221012,000000,40.08,40.19,40.07,40.1704,58861,0
+AVIG.US,D,20221013,000000,39.805,40.1601,39.805,40.0684,669451,0
+AVIG.US,D,20221014,000000,40.14,40.14,39.8018,39.836,232434,0
+AVIG.US,D,20221017,000000,40.1,40.13,39.9526,39.9526,61769,0
+AVIG.US,D,20221018,000000,40.1315,40.1315,39.89,40.07,52956,0
+AVIG.US,D,20221019,000000,39.76,39.85,39.685,39.69,110765,0
+AVIG.US,D,20221020,000000,39.69,39.69,39.42,39.4291,63723,0
+AVIG.US,D,20221021,000000,39.503,39.63,39.4319,39.59,18659,0
+AVIG.US,D,20221024,000000,39.54,39.6667,39.49,39.5416,55444,0
+AVIG.US,D,20221025,000000,39.9399,40.01,39.87,39.9094,71774,0
+AVIG.US,D,20221026,000000,39.96,40.1442,39.96,40.11,30775,0
+AVIG.US,D,20221027,000000,40.1169,40.32,40.1169,40.2649,18890,0
+AVIG.US,D,20221028,000000,40.26,40.26,40.1235,40.2075,53375,0
+AVIG.US,D,20221031,000000,40.03,40.1,39.95,40.0039,51391,0
+AVIG.US,D,20221101,000000,40.19,40.19,39.925,40.05,1404532,0
+AVIG.US,D,20221102,000000,40.045,40.31,39.53,39.9054,129920,0
+AVIG.US,D,20221103,000000,39.65,39.8553,39.65,39.7989,17473,0
+AVIG.US,D,20221104,000000,39.85,39.93,39.735,39.8562,30803,0
+AVIG.US,D,20221107,000000,39.77,39.797,39.71,39.74,75000,0
+AVIG.US,D,20221108,000000,39.83,39.955,39.75,39.9102,51176,0
+AVIG.US,D,20221109,000000,39.9,40.0204,39.83,39.96,55256,0
+AVIG.US,D,20221110,000000,40.67,40.88,40.67,40.85,43565,0
+AVIG.US,D,20221111,000000,40.8201,40.9,40.8201,40.86,22480,0
+AVIG.US,D,20221114,000000,40.805,40.86,40.73,40.76,36183,0
+AVIG.US,D,20221115,000000,41.01,41.51,40.91,41.0872,160701,0
+AVIG.US,D,20221116,000000,41.17,41.34,41.151,41.2798,150401,0
+AVIG.US,D,20221117,000000,41,41.09,40.97,41.08,60720,0
+AVIG.US,D,20221118,000000,41.13,41.13,40.9906,41.0095,89990,0
+AVIG.US,D,20221121,000000,41.11,41.12,40.965,40.9659,57002,0
+AVIG.US,D,20221122,000000,41.085,41.23,41.07,41.1633,61284,0
+AVIG.US,D,20221123,000000,41.22,41.43,41.22,41.4,46033,0
+AVIG.US,D,20221125,000000,41.3619,41.59,41.3577,41.4202,5513,0
+AVIG.US,D,20221128,000000,41.47,41.47,41.305,41.33,54360,0
+AVIG.US,D,20221129,000000,41.2,41.27,41.155,41.205,62860,0
+AVIG.US,D,20221130,000000,41.105,41.54,41.09,41.5364,56324,0
+AVIG.US,D,20221201,000000,41.63,41.83,41.54,41.81,21236,0
+AVIG.US,D,20221202,000000,41.62,41.935,41.54,41.935,60012,0
+AVIG.US,D,20221205,000000,41.73,41.77,41.59,41.64,70044,0
+AVIG.US,D,20221206,000000,41.6863,41.79,41.62,41.72,88201,0
+AVIG.US,D,20221207,000000,41.92,42.0797,41.8727,42.0397,24397,0
+AVIG.US,D,20221208,000000,41.8619,41.98,41.8619,41.915,56799,0
+AVIG.US,D,20221209,000000,41.775,41.79,41.69,41.7,25165,0
+AVIG.US,D,20221212,000000,41.769,41.84,41.602,41.655,87124,0
+AVIG.US,D,20221213,000000,42.25,42.25,41.94,41.95,198804,0
+AVIG.US,D,20221214,000000,41.98,42.12,41.88,42.06,94696,0
+AVIG.US,D,20221215,000000,41.91,42.02,41.88,42.0015,66781,0
+AVIG.US,D,20221216,000000,41.74,42.085,41.74,41.94,72261,0
+AVIG.US,D,20221219,000000,41.72,41.72,41.605,41.6421,41621,0
+AVIG.US,D,20221220,000000,41.38,41.44,41.3494,41.355,61550,0
+AVIG.US,D,20221221,000000,41.54,41.54,41.44,41.4893,37004,0
+AVIG.US,D,20221222,000000,41.52,41.71,41.46,41.49,126903,0
+AVIG.US,D,20221223,000000,41.34,41.405,41.34,41.38,68862,0
+AVIG.US,D,20221227,000000,41.21,41.21,41.045,41.06,83113,0
+AVIG.US,D,20221228,000000,41.09,41.11,40.965,40.9754,90537,0
+AVIG.US,D,20221229,000000,41.036,41.15,41.036,41.145,56974,0
+AVIG.US,D,20221230,000000,41.035,41.08,40.92,40.9742,49411,0
+AVIG.US,D,20230103,000000,41.38,41.38,41.134,41.185,47888,0
+AVIG.US,D,20230104,000000,41.38,41.41,41.3501,41.405,9851,0
+AVIG.US,D,20230105,000000,41.22,41.39,41.22,41.3546,20592,0
+AVIG.US,D,20230106,000000,41.469,41.871,41.469,41.8466,34791,0
+AVIG.US,D,20230109,000000,41.91,42.04,41.87,41.9494,76012,0
+AVIG.US,D,20230110,000000,41.87,41.87,41.72,41.8206,88991,0
+AVIG.US,D,20230111,000000,41.95,42.04,41.929,42.0362,31903,0
+AVIG.US,D,20230112,000000,42.1425,42.37,42.0716,42.37,46193,0
+AVIG.US,D,20230113,000000,42.31,42.357,42.17,42.1999,83230,0
+AVIG.US,D,20230117,000000,42.11,42.21,42.11,42.1259,26896,0
+AVIG.US,D,20230118,000000,42.555,42.5974,42.425,42.555,70911,0
+AVIG.US,D,20230119,000000,42.48,42.5,42.425,42.4652,21163,0
+AVIG.US,D,20230120,000000,42.299,42.3,42.19,42.2831,47413,0
+AVIG.US,D,20230123,000000,42.178,42.255,42.16,42.195,28266,0
+AVIG.US,D,20230124,000000,42.19,42.37,42.19,42.365,26198,0
+AVIG.US,D,20230125,000000,42.43,42.64,42.305,42.405,45971,0
+AVIG.US,D,20230126,000000,42.37,42.415,42.26,42.31,35121,0
+AVIG.US,D,20230127,000000,42.22,42.29,42.22,42.2698,9663,0
+AVIG.US,D,20230130,000000,42.17,42.22,42.1512,42.155,21696,0
+AVIG.US,D,20230131,000000,42.18,42.41,42.18,42.41,46611,0
+AVIG.US,D,20230201,000000,42.24,42.5968,42.21,42.56,43484,0
+AVIG.US,D,20230202,000000,42.66,42.79,42.58,42.588,76248,0
+AVIG.US,D,20230203,000000,42.29,42.315,42.1991,42.21,63383,0
+AVIG.US,D,20230206,000000,41.97,42,41.91,41.915,45429,0
+AVIG.US,D,20230207,000000,41.8673,42.05,41.839,41.855,33986,0
+AVIG.US,D,20230208,000000,41.85,41.93,41.78,41.91,39675,0
+AVIG.US,D,20230209,000000,41.96,41.97,41.73,41.735,124773,0
+AVIG.US,D,20230210,000000,41.65,41.656,41.535,41.535,39947,0
+AVIG.US,D,20230213,000000,41.52,41.64,41.52,41.64,32847,0
+AVIG.US,D,20230214,000000,41.58,41.619,41.38,41.4952,35352,0
+AVIG.US,D,20230215,000000,41.45,41.475,41.345,41.3794,80457,0
+AVIG.US,D,20230216,000000,41.27,41.35,41.215,41.26,48877,0
+AVIG.US,D,20230217,000000,41.14,41.35,41.13,41.3386,30441,0
+AVIG.US,D,20230221,000000,41.03,41.06,40.9384,40.9384,33151,0
+AVIG.US,D,20230222,000000,41.03,41.1199,41.01,41.015,37842,0
+AVIG.US,D,20230223,000000,41.05,41.19,41.05,41.19,22647,0
+AVIG.US,D,20230224,000000,40.97,40.99,40.9,40.975,14123,0
+AVIG.US,D,20230227,000000,41.05,41.07,40.99,41.0217,29645,0
+AVIG.US,D,20230228,000000,40.89,41.04,40.85,41.0297,14258,0
+AVIG.US,D,20230301,000000,40.8,40.8,40.63,40.67,42079,0
+AVIG.US,D,20230302,000000,40.53,40.6,40.49,40.6,11200,0
+AVIG.US,D,20230303,000000,40.8,40.8852,40.76,40.8852,17890,0
+AVIG.US,D,20230306,000000,40.9623,40.9623,40.81,40.82,143301,0
+AVIG.US,D,20230307,000000,40.872,40.879,40.71,40.745,47786,0
+AVIG.US,D,20230308,000000,40.84,40.8908,40.52,40.6794,114751,0
+AVIG.US,D,20230309,000000,40.805,40.89,40.7202,40.8287,59035,0
+AVIG.US,D,20230310,000000,41.22,41.355,41.17,41.3088,43925,0
+AVIG.US,D,20230313,000000,41.77,41.94,41.5199,41.6,39503,0
+AVIG.US,D,20230314,000000,41.42,41.5,41.33,41.3852,35933,0
+AVIG.US,D,20230315,000000,41.68,41.92,41.65,41.8004,27802,0
+AVIG.US,D,20230316,000000,41.87,42.0233,41.6009,41.6013,24906,0
+AVIG.US,D,20230317,000000,41.83,42.02,41.83,41.95,45968,0
+AVIG.US,D,20230320,000000,41.78,41.92,41.699,41.74,20654,0
+AVIG.US,D,20230321,000000,41.631,41.745,41.61,41.6457,48743,0
+AVIG.US,D,20230322,000000,41.65,42.095,41.59,42.05,56987,0
+AVIG.US,D,20230323,000000,41.99,42.2131,41.98,42.1629,24407,0
+AVIG.US,D,20230324,000000,42.35,42.35,42.22,42.2632,19254,0
+AVIG.US,D,20230327,000000,41.97,42.005,41.8231,41.8231,36417,0
+AVIG.US,D,20230328,000000,41.76,41.805,41.7263,41.771,34218,0
+AVIG.US,D,20230329,000000,41.68,41.965,41.68,41.795,48707,0
+AVIG.US,D,20230330,000000,41.8367,41.902,41.8367,41.8713,14526,0
+AVIG.US,D,20230331,000000,41.91,42.1295,41.91,42.1295,38881,0
+AVIG.US,D,20230403,000000,41.92,42.19,41.92,42.1814,26318,0
+AVIG.US,D,20230404,000000,42.05,42.39,42.05,42.3193,72185,0
+AVIG.US,D,20230405,000000,42.42,42.52,42.38,42.445,68044,0
+AVIG.US,D,20230406,000000,42.44,42.51,42.39,42.3999,70000,0
+AVIG.US,D,20230410,000000,42.15,42.18,42.052,42.17,31748,0
+AVIG.US,D,20230411,000000,42.1106,42.16,42.06,42.138,34504,0
+AVIG.US,D,20230412,000000,42.23,42.27,42.11,42.18,55548,0
+AVIG.US,D,20230413,000000,42.26,42.6,42.1524,42.1899,82726,0
+AVIG.US,D,20230414,000000,42.07,42.07,41.955,42.015,30284,0
+AVIG.US,D,20230417,000000,41.87,41.91,41.78,41.815,49531,0
+AVIG.US,D,20230418,000000,41.79,41.898,41.79,41.8488,67576,0
+AVIG.US,D,20230419,000000,41.76,41.8,41.7086,41.765,37166,0
+AVIG.US,D,20230420,000000,41.89,41.98,41.8732,41.9079,54149,0
+AVIG.US,D,20230421,000000,42.03,42.03,41.8527,41.9,85209,0
+AVIG.US,D,20230424,000000,41.975,42.0487,41.96,42.04,63239,0
+AVIG.US,D,20230425,000000,42.24,42.32,42.22,42.2888,62757,0
+AVIG.US,D,20230426,000000,42.29,42.3,42.0924,42.1198,41637,0
+AVIG.US,D,20230427,000000,42.04,42.04,41.935,41.95,42226,0
+AVIG.US,D,20230428,000000,42.17,42.21,42.1024,42.2,97465,0
+AVIG.US,D,20230501,000000,41.935,41.935,41.61,41.66,85146,0
+AVIG.US,D,20230502,000000,41.74,42.05,41.74,42.0396,54210,0
+AVIG.US,D,20230503,000000,42.12,42.21,42.07,42.21,78643,0
+AVIG.US,D,20230504,000000,42.07,42.33,42.07,42.1778,98999,0
+AVIG.US,D,20230505,000000,42,42.04,41.96,42.0091,41729,0
+AVIG.US,D,20230508,000000,41.82,41.88,41.7686,41.8054,50858,0
+AVIG.US,D,20230509,000000,41.81,41.83,41.76,41.7609,60793,0
+AVIG.US,D,20230510,000000,42.0024,42.04,41.94,42.0111,65828,0
+AVIG.US,D,20230511,000000,42.24,42.24,42.13,42.1412,42627,0
+AVIG.US,D,20230512,000000,42.095,42.12,41.9401,41.95,54157,0
+AVIG.US,D,20230515,000000,41.77,41.83,41.77,41.8294,65339,0
+AVIG.US,D,20230516,000000,41.6701,41.73,41.65,41.695,98656,0
+AVIG.US,D,20230517,000000,41.8,41.8,41.6,41.64,84440,0
+AVIG.US,D,20230518,000000,41.47,41.51,41.4118,41.445,59345,0
+AVIG.US,D,20230519,000000,41.3327,41.51,41.32,41.3466,21572,0
+AVIG.US,D,20230522,000000,41.36,41.36,41.29,41.3,59835,0
+AVIG.US,D,20230523,000000,41.25,41.39,41.25,41.35,65490,0
+AVIG.US,D,20230524,000000,41.36,41.36,41.2434,41.245,60621,0
+AVIG.US,D,20230525,000000,41.18,41.1951,41.055,41.0605,22755,0
+AVIG.US,D,20230526,000000,41.04,41.14,40.9912,41.1393,45373,0
+AVIG.US,D,20230530,000000,41.28,41.41,41.2606,41.3914,55252,0
+AVIG.US,D,20230531,000000,41.5,41.59,41.3789,41.53,53653,0
+AVIG.US,D,20230601,000000,41.51,41.54,41.474,41.515,58650,0
+AVIG.US,D,20230602,000000,41.52,41.52,41.32,41.345,35818,0
+AVIG.US,D,20230605,000000,41.21,41.41,41.21,41.3135,80402,0
+AVIG.US,D,20230606,000000,41.31,41.35,41.23,41.3418,65798,0
+AVIG.US,D,20230607,000000,41.29,41.4,41.07,41.0768,76946,0
+AVIG.US,D,20230608,000000,41.15,41.32,41.15,41.3161,73831,0
+AVIG.US,D,20230609,000000,41.17,41.27,41.1603,41.23,101462,0
+AVIG.US,D,20230612,000000,41.26,41.33,41.13,41.3082,108367,0
+AVIG.US,D,20230613,000000,41.26,41.2683,41.07,41.1177,68620,0
+AVIG.US,D,20230614,000000,41.21,41.28,41.065,41.1754,57918,0
+AVIG.US,D,20230615,000000,41.33,41.47,41.3,41.44,63976,0
+AVIG.US,D,20230616,000000,41.33,41.37,41.24,41.35,52838,0
+AVIG.US,D,20230620,000000,41.425,41.51,41.41,41.44,74429,0
+AVIG.US,D,20230621,000000,41.287,41.48,41.275,41.435,36211,0
+AVIG.US,D,20230622,000000,41.32,41.38,41.23,41.2766,99478,0
+AVIG.US,D,20230623,000000,41.4115,41.4405,41.32,41.38,60572,0
+AVIG.US,D,20230626,000000,41.44,41.48,41.41,41.44,56191,0
+AVIG.US,D,20230627,000000,41.42,41.42,41.31,41.3491,27189,0
+AVIG.US,D,20230628,000000,41.42,41.5,41.36,41.49,122435,0
+AVIG.US,D,20230629,000000,41.21,41.21,41.15,41.2093,53204,0
+AVIG.US,D,20230630,000000,41.23,41.35,41.2299,41.35,37946,0
+AVIG.US,D,20230703,000000,41.185,41.26,41.1278,41.1278,12582,0
+AVIG.US,D,20230705,000000,41.09,41.09,40.9,40.925,32925,0
+AVIG.US,D,20230706,000000,40.68,40.695,40.55,40.66,149452,0
+AVIG.US,D,20230707,000000,40.57,40.72,40.57,40.57,144478,0
+AVIG.US,D,20230710,000000,40.67,40.825,40.66,40.79,30573,0
+AVIG.US,D,20230711,000000,40.85,40.92,40.81,40.8803,73521,0
+AVIG.US,D,20230712,000000,41.1977,41.28,41.168,41.225,43179,0
+AVIG.US,D,20230713,000000,41.38,41.49,41.37,41.46,67252,0
+AVIG.US,D,20230714,000000,41.41,41.43,41.25,41.2546,35591,0
+AVIG.US,D,20230717,000000,41.27,41.36,41.2612,41.32,48515,0
+AVIG.US,D,20230718,000000,41.44,41.465,41.39,41.39,46819,0
+AVIG.US,D,20230719,000000,41.4776,41.56,41.4117,41.4944,55400,0
+AVIG.US,D,20230720,000000,41.3,41.3,41.2085,41.2703,40247,0
+AVIG.US,D,20230721,000000,41.37,41.37,41.3042,41.32,93752,0
+AVIG.US,D,20230724,000000,41.3868,41.41,41.2681,41.2681,25372,0
+AVIG.US,D,20230725,000000,41.22,41.43,41.14,41.2011,94562,0
+AVIG.US,D,20230726,000000,41.235,41.355,41.1901,41.3388,58666,0
+AVIG.US,D,20230727,000000,41.23,41.27,40.94,40.975,79591,0
+AVIG.US,D,20230728,000000,41.1,41.16,41.07,41.15,56977,0
+AVIG.US,D,20230731,000000,41.1572,41.26,41.1572,41.2153,40030,0
+AVIG.US,D,20230801,000000,40.94,40.94,40.79,40.8,61209,0
+AVIG.US,D,20230802,000000,40.6899,40.7,40.5801,40.685,145060,0
+AVIG.US,D,20230803,000000,40.4176,40.49,40.405,40.4312,246917,0
+AVIG.US,D,20230804,000000,40.53,40.81,40.53,40.7883,33243,0
+AVIG.US,D,20230807,000000,40.75,40.76,40.699,40.711,24020,0
+AVIG.US,D,20230808,000000,40.79,40.92,40.79,40.8451,61070,0
+AVIG.US,D,20230809,000000,40.88,40.93,40.84,40.895,55838,0
+AVIG.US,D,20230810,000000,40.92,41,40.679,40.68,44412,0
+AVIG.US,D,20230811,000000,40.52,40.6385,40.51,40.525,49124,0
+AVIG.US,D,20230814,000000,40.4371,40.5575,40.4012,40.47,74001,0
+AVIG.US,D,20230815,000000,40.38,40.49,40.3617,40.365,56612,0
+AVIG.US,D,20230816,000000,40.35,40.4188,40.22,40.2337,68473,0
+AVIG.US,D,20230817,000000,40.23,40.23,40.106,40.1799,59093,0
+AVIG.US,D,20230818,000000,40.29,40.3499,40.27,40.306,58929,0
+AVIG.US,D,20230821,000000,40.12,40.1673,40.06,40.1092,36816,0
+AVIG.US,D,20230822,000000,40.12,40.18,40.07,40.14,45187,0
+AVIG.US,D,20230823,000000,40.35,40.54,40.35,40.54,57933,0
+AVIG.US,D,20230824,000000,40.37,40.46,40.37,40.42,27120,0
+AVIG.US,D,20230825,000000,40.37,40.4799,40.3,40.4114,56175,0
+AVIG.US,D,20230828,000000,40.5,40.53,40.4301,40.524,45753,0
+AVIG.US,D,20230829,000000,40.48,40.78,40.48,40.78,52395,0
+AVIG.US,D,20230830,000000,40.77,40.8,40.73,40.7478,183272,0
+AVIG.US,D,20230831,000000,40.8,40.87,40.8,40.81,180174,0
+AVIG.US,D,20230901,000000,40.69,40.699,40.45,40.485,139917,0
+AVIG.US,D,20230905,000000,40.4,40.4,40.2695,40.2695,16038,0
+AVIG.US,D,20230906,000000,40.299,40.3,40.1719,40.22,58991,0
+AVIG.US,D,20230907,000000,40.35,40.35,40.2366,40.3394,235391,0
+AVIG.US,D,20230908,000000,40.42,40.46,40.35,40.37,104223,0
+AVIG.US,D,20230911,000000,40.32,40.36,40.27,40.29,52036,0
+AVIG.US,D,20230912,000000,40.35,40.4,40.26,40.31,102429,0
+AVIG.US,D,20230913,000000,40.28,40.4099,40.2767,40.3703,95762,0
+AVIG.US,D,20230914,000000,40.39,40.4056,40.31,40.323,85754,0
+AVIG.US,D,20230915,000000,40.28,40.29,40.23,40.26,24991,0
+AVIG.US,D,20230918,000000,40.18,40.3,40.18,40.2848,64560,0
+AVIG.US,D,20230919,000000,40.2013,40.2476,40.17,40.17,61074,0
+AVIG.US,D,20230920,000000,40.24,40.3199,40.1871,40.1871,227326,0
+AVIG.US,D,20230921,000000,39.95,39.95,39.8855,39.8953,59705,0
+AVIG.US,D,20230922,000000,39.96,40.07,39.91,40.0457,29350,0
+AVIG.US,D,20230925,000000,39.84,39.87,39.75,39.75,17934,0
+AVIG.US,D,20230926,000000,39.84,39.84,39.685,39.71,355156,0
+AVIG.US,D,20230927,000000,39.7136,39.7136,39.4823,39.5428,71820,0
+AVIG.US,D,20230928,000000,39.4675,39.6499,39.45,39.6485,67954,0
+AVIG.US,D,20230929,000000,39.8,39.8,39.59,39.63,28793,0
+AVIG.US,D,20231002,000000,39.349,39.349,39.2,39.25,92048,0
+AVIG.US,D,20231003,000000,39.15,39.15,38.88,38.8992,100035,0
+AVIG.US,D,20231004,000000,39.0635,39.1669,38.9521,39.1669,168045,0
+AVIG.US,D,20231005,000000,39.22,39.22,39.12,39.1624,50491,0
+AVIG.US,D,20231006,000000,38.99,39.11,38.88,39.04,99409,0
+AVIG.US,D,20231009,000000,39.23,39.47,39.23,39.47,36790,0
+AVIG.US,D,20231010,000000,39.3,39.46,39.3,39.3757,29649,0
+AVIG.US,D,20231011,000000,39.47,39.56,39.41,39.5449,38211,0
+AVIG.US,D,20231012,000000,39.51,39.51,39.14,39.23,48833,0
+AVIG.US,D,20231013,000000,39.51,39.51,39.37,39.5,32497,0
+AVIG.US,D,20231016,000000,39.31,39.77,39.1545,39.28,337166,0
+AVIG.US,D,20231017,000000,38.96,39.0348,38.87,38.92,49269,0
+AVIG.US,D,20231018,000000,38.8439,38.8439,38.7001,38.7171,50506,0
+AVIG.US,D,20231019,000000,38.7008,38.75,38.5271,38.5862,78085,0
+AVIG.US,D,20231020,000000,38.69,38.7498,38.646,38.72,50864,0
+AVIG.US,D,20231023,000000,38.6,38.941,38.56,38.9,56991,0
+AVIG.US,D,20231024,000000,38.93,39.02,38.83,39.0127,82182,0
+AVIG.US,D,20231025,000000,38.84,38.86,38.68,38.78,58829,0
+AVIG.US,D,20231026,000000,38.82,38.9998,38.81,38.9702,127850,0
+AVIG.US,D,20231027,000000,38.98,38.9971,38.87,38.95,55410,0
+AVIG.US,D,20231030,000000,38.86,38.96,38.815,38.84,135108,0
+AVIG.US,D,20231031,000000,38.97,38.9984,38.84,38.84,75023,0
+AVIG.US,D,20231101,000000,38.83,39.13,38.829,39.13,177443,0
+AVIG.US,D,20231102,000000,39.395,39.406,39.3,39.3824,34645,0
+AVIG.US,D,20231103,000000,39.63,39.77,39.58,39.605,61011,0
+AVIG.US,D,20231106,000000,39.54,39.54,39.34,39.34,146282,0
+AVIG.US,D,20231107,000000,39.55,41.18,39.55,39.67,253840,0
+AVIG.US,D,20231108,000000,39.63,39.79,39.63,39.74,60484,0
+AVIG.US,D,20231109,000000,39.67,39.69,39.45,39.51,39791,0
+AVIG.US,D,20231110,000000,39.6,39.6197,39.46,39.46,44667,0
+AVIG.US,D,20231113,000000,39.46,39.58,39.38,39.5642,201777,0
+AVIG.US,D,20231114,000000,40.06,40.3099,39.99,40.05,435419,0
+AVIG.US,D,20231115,000000,39.88,39.9125,39.8186,39.8686,78565,0
+AVIG.US,D,20231116,000000,40.04,40.18,40.0053,40.091,127188,0
+AVIG.US,D,20231117,000000,40.2,40.25,40.1,40.17,116548,0
+AVIG.US,D,20231120,000000,40.11,40.3,40.0762,40.24,102363,0
+AVIG.US,D,20231121,000000,40.2485,40.2956,40.2,40.22,54962,0
+AVIG.US,D,20231122,000000,40.37,40.3724,40.2589,40.33,97831,0
+AVIG.US,D,20231124,000000,40.2,40.2,40.1588,40.185,14030,0
+AVIG.US,D,20231127,000000,40.23,40.4099,40.23,40.3948,81407,0
+AVIG.US,D,20231128,000000,40.52,40.57,40.3578,40.5514,76775,0
+AVIG.US,D,20231129,000000,40.73,40.7799,40.651,40.76,56479,0
+AVIG.US,D,20231130,000000,40.64,40.67,40.57,40.58,50298,0
+AVIG.US,D,20231201,000000,40.5,40.92,40.48,40.825,67208,0
+AVIG.US,D,20231204,000000,40.73,40.744,40.61,40.68,49044,0
+AVIG.US,D,20231205,000000,40.81,40.95,40.81,40.9,81415,0
+AVIG.US,D,20231206,000000,41.01,41.09,40.97,41.03,169713,0
+AVIG.US,D,20231207,000000,41,41.12,40.99,41.065,61208,0
+AVIG.US,D,20231208,000000,40.8768,40.907,40.8,40.855,125189,0
+AVIG.US,D,20231211,000000,40.83,40.8585,40.73,40.84,67919,0
+AVIG.US,D,20231212,000000,40.83,40.97,40.83,40.95,65240,0
+AVIG.US,D,20231213,000000,41.08,41.52,41.05,41.49,108223,0
+AVIG.US,D,20231214,000000,41.74,41.8786,41.72,41.8,75286,0
+AVIG.US,D,20231215,000000,41.76,41.7987,41.71,41.74,39300,0
+AVIG.US,D,20231218,000000,41.55,41.55,41.47,41.5,136220,0
+AVIG.US,D,20231219,000000,41.54,41.6399,41.53,41.54,89300,0
+AVIG.US,D,20231220,000000,41.64,41.7,41.56,41.68,136514,0
+AVIG.US,D,20231221,000000,41.78,41.78,41.64,41.695,48271,0
+AVIG.US,D,20231222,000000,41.76,41.76,41.6301,41.68,86840,0
+AVIG.US,D,20231226,000000,41.67,41.755,41.67,41.73,32212,0
+AVIG.US,D,20231227,000000,41.88,42.01,41.84,42,47558,0
+AVIG.US,D,20231228,000000,41.98,41.99,41.8801,41.91,51598,0
+AVIG.US,D,20231229,000000,41.83,41.9,41.8017,41.83,94100,0
+AVIG.US,D,20240102,000000,41.65,41.7,41.62,41.641,54046,0
+AVIG.US,D,20240103,000000,41.47,41.665,41.44,41.65,103563,0
+AVIG.US,D,20240104,000000,41.48,41.52,41.42,41.47,101221,0
+AVIG.US,D,20240105,000000,41.33,41.5805,41.33,41.35,67591,0
+AVIG.US,D,20240108,000000,41.4,41.6,41.4,41.53,77975,0
+AVIG.US,D,20240109,000000,41.49,41.555,41.48,41.52,112787,0
+AVIG.US,D,20240110,000000,41.6,41.61,41.47,41.48,41280,0
+AVIG.US,D,20240111,000000,41.51,41.7,41.48,41.67,152776,0
+AVIG.US,D,20240112,000000,41.79,41.865,41.7337,41.76,59536,0
+AVIG.US,D,20240116,000000,41.64,41.685,41.46,41.52,73954,0
+AVIG.US,D,20240117,000000,41.38,41.43,41.3008,41.351,138098,0
+AVIG.US,D,20240118,000000,41.36,41.3726,41.26,41.28,95628,0
+AVIG.US,D,20240119,000000,41.25,41.31,41.18,41.29,79845,0
+AVIG.US,D,20240122,000000,41.43,41.4699,41.37,41.37,161955,0
+AVIG.US,D,20240123,000000,41.31,41.31,41.2402,41.3,318152,0
+AVIG.US,D,20240124,000000,41.47,41.47,41.19,41.2,137710,0
+AVIG.US,D,20240125,000000,41.38,41.4,41.3201,41.39,146418,0
+AVIG.US,D,20240126,000000,41.38,41.385,41.29,41.32,130458,0
+AVIG.US,D,20240129,000000,41.44,41.525,41.41,41.5,452409,0
+AVIG.US,D,20240130,000000,41.54,41.57,41.4252,41.525,52231,0
+AVIG.US,D,20240131,000000,41.72,41.79,41.6408,41.75,108422,0
+AVIG.US,D,20240201,000000,41.75,41.9199,41.72,41.82,48860,0
+AVIG.US,D,20240202,000000,41.47,41.52,41.3721,41.455,67779,0
+AVIG.US,D,20240205,000000,41.21,41.2367,41.09,41.15,62010,0
+AVIG.US,D,20240206,000000,41.19,41.37,41.19,41.32,55735,0
+AVIG.US,D,20240207,000000,41.29,41.36,41.25,41.28,70788,0
+AVIG.US,D,20240208,000000,41.16,41.19,41.105,41.121,43163,0
+AVIG.US,D,20240209,000000,41.06,41.11,41.0547,41.09,26072,0
+AVIG.US,D,20240212,000000,41.14,41.1699,41.0526,41.1,49657,0
+AVIG.US,D,20240213,000000,40.84,40.865,40.72,40.74,74441,0
+AVIG.US,D,20240214,000000,40.77,40.915,40.77,40.88,76862,0
+AVIG.US,D,20240215,000000,41.03,41.0599,40.9399,41.02,73222,0
+AVIG.US,D,20240216,000000,40.82,40.8848,40.8,40.86,25371,0
+AVIG.US,D,20240220,000000,40.96,40.9962,40.935,40.94,86953,0
+AVIG.US,D,20240221,000000,40.96,40.97,40.84,40.87,145205,0
+AVIG.US,D,20240222,000000,40.85,40.8988,40.81,40.84,65218,0
+AVIG.US,D,20240223,000000,40.92,41.01,40.895,40.97,56124,0
+AVIG.US,D,20240226,000000,41.01,41.01,40.83,40.92,57932,0
+AVIG.US,D,20240227,000000,40.9,40.94,40.83,40.85,42253,0
+AVIG.US,D,20240228,000000,40.84,40.94,40.84,40.94,56434,0
+AVIG.US,D,20240229,000000,40.98,41.06,40.9511,40.98,35269,0
+AVIG.US,D,20240301,000000,40.81,41.024,40.74,41.01,47739,0
+AVIG.US,D,20240304,000000,40.92,40.9501,40.915,40.94,33018,0
+AVIG.US,D,20240305,000000,41.12,41.17,41.06,41.12,53734,0
+AVIG.US,D,20240306,000000,41.2,41.271,41.184,41.2,89617,0
+AVIG.US,D,20240307,000000,41.31,41.31,41.22,41.3,105555,0
+AVIG.US,D,20240308,000000,41.38,41.405,41.32,41.345,85298,0
+AVIG.US,D,20240311,000000,41.34,41.35,41.3,41.325,39386,0
+AVIG.US,D,20240312,000000,41.24,41.26,41.18,41.21,61874,0
+AVIG.US,D,20240313,000000,41.18,41.2,41.13,41.13,56685,0
+AVIG.US,D,20240314,000000,41.05,41.05,40.88,40.9,26965,0
+AVIG.US,D,20240315,000000,40.89,40.9,40.85,40.88,19069,0
+AVIG.US,D,20240318,000000,40.87,40.88,40.81,40.83,37057,0
+AVIG.US,D,20240319,000000,40.9,40.97,40.88,40.94,38893,0
+AVIG.US,D,20240320,000000,40.97,41.05,40.93,41.03,48771,0
+AVIG.US,D,20240321,000000,41.12,41.13,41.02,41.07,87008,0
+AVIG.US,D,20240322,000000,41.22,41.22,41.155,41.19,50887,0
+AVIG.US,D,20240325,000000,41.16,41.165,41.09,41.11,40804,0
+AVIG.US,D,20240326,000000,41.08,41.13,41.05,41.1,49915,0
+AVIG.US,D,20240327,000000,41.15,41.29,41.15,41.29,64643,0
+AVIG.US,D,20240328,000000,41.22,41.295,41.22,41.25,48254,0
+AVIG.US,D,20240401,000000,40.98,40.98,40.7701,40.83,92206,0
+AVIG.US,D,20240402,000000,40.67,40.78,40.64,40.78,133852,0
+AVIG.US,D,20240403,000000,40.65,40.82,40.61,40.82,111010,0
+AVIG.US,D,20240404,000000,40.89,40.89,40.7891,40.89,65778,0
+AVIG.US,D,20240405,000000,40.73,40.8392,40.7173,40.72,41800,0
+AVIG.US,D,20240408,000000,40.64,40.72,40.63,40.67,252016,0
+AVIG.US,D,20240409,000000,40.79,40.8289,40.77,40.82,37425,0
+AVIG.US,D,20240410,000000,40.54,40.54,40.3187,40.35,85793,0
+AVIG.US,D,20240411,000000,40.39,40.41,40.23,40.32,147575,0
+AVIG.US,D,20240412,000000,40.46,40.47,40.3978,40.41,68589,0
+AVIG.US,D,20240415,000000,40.18,40.18,40.07,40.115,48501,0
+AVIG.US,D,20240416,000000,39.99,40.02,39.93,39.99,160667,0
+AVIG.US,D,20240417,000000,40.13,40.215,40.0899,40.17,102648,0
+AVIG.US,D,20240418,000000,40.21,40.21,40.042,40.07,80249,0
+AVIG.US,D,20240419,000000,40.19,40.19,40.1,40.12,106657,0
+AVIG.US,D,20240422,000000,40.13,40.19,40.12,40.185,46849,0
+AVIG.US,D,20240423,000000,40.15,40.3376,40.12,40.255,68882,0
+AVIG.US,D,20240424,000000,40.19,40.19,40.07,40.15,159752,0
+AVIG.US,D,20240425,000000,39.95,40.04,39.91,40.035,54366,0
+AVIG.US,D,20240426,000000,40.14,40.185,40.12,40.16,39971,0
+AVIG.US,D,20240429,000000,40.23,40.2899,40.21,40.28,205137,0
+AVIG.US,D,20240430,000000,40.14,40.19,40.09,40.09,63007,0
+AVIG.US,D,20240501,000000,40.02,40.2033,39.97,40.0908,72928,0
+AVIG.US,D,20240502,000000,40.1,40.28,40.07,40.28,101476,0
+AVIG.US,D,20240503,000000,40.5,40.55,40.3801,40.49,110707,0
+AVIG.US,D,20240506,000000,40.5,40.57,40.4759,40.54,124525,0
+AVIG.US,D,20240507,000000,40.62,40.67,40.57,40.59,45337,0
+AVIG.US,D,20240508,000000,40.48,40.5387,40.48,40.51,23679,0
+AVIG.US,D,20240509,000000,40.49,40.59,40.3801,40.57,552605,0
+AVIG.US,D,20240510,000000,40.51,40.51,40.43,40.48,53282,0
+AVIG.US,D,20240513,000000,40.57,40.57,40.5,40.5,37560,0
+AVIG.US,D,20240514,000000,40.57,40.6287,40.54,40.6,32271,0
+AVIG.US,D,20240515,000000,40.83,40.9,40.8099,40.89,72552,0
+AVIG.US,D,20240516,000000,40.91,40.91,40.81,40.82,55727,0
+AVIG.US,D,20240517,000000,40.75,40.79,40.705,40.715,69764,0
+AVIG.US,D,20240520,000000,40.68,40.7176,40.6602,40.7,72715,0
+AVIG.US,D,20240521,000000,40.765,40.785,40.74,40.77,170848,0
+AVIG.US,D,20240522,000000,40.6962,40.74,40.68,40.71,44906,0
+AVIG.US,D,20240523,000000,40.73,40.73,40.52,40.575,59651,0
+AVIG.US,D,20240524,000000,40.5502,40.64,40.55,40.635,34168,0
+AVIG.US,D,20240528,000000,40.68,40.68,40.446,40.47,73995,0
+AVIG.US,D,20240529,000000,40.36,40.37,40.255,40.32,175666,0
+AVIG.US,D,20240530,000000,40.43,40.5,40.42,40.49,88025,0
+AVIG.US,D,20240531,000000,40.58,40.65,40.58,40.65,23579,0
+AVIG.US,D,20240603,000000,40.57,40.71,40.5419,40.71,51995,0
+AVIG.US,D,20240604,000000,40.79,40.9,40.78,40.88,92321,0
+AVIG.US,D,20240605,000000,40.91,40.99,40.7968,40.99,103469,0
+AVIG.US,D,20240606,000000,40.93,40.99,40.91,40.9632,56615,0
+AVIG.US,D,20240607,000000,40.68,40.697,40.648,40.66,31923,0
+AVIG.US,D,20240610,000000,40.585,40.605,40.5552,40.595,95112,0
+AVIG.US,D,20240611,000000,40.63,40.7501,40.595,40.75,56250,0
+AVIG.US,D,20240612,000000,41.06,41.1231,40.9299,40.94,64166,0
+AVIG.US,D,20240613,000000,41.09,41.1666,41.0299,41.125,72060,0
+AVIG.US,D,20240614,000000,41.11,41.17,41.11,41.12,184319,0
+AVIG.US,D,20240617,000000,40.98,41.02,40.94,40.9949,86536,0
+AVIG.US,D,20240618,000000,41.06,41.16,41.04,41.15,73678,0
+AVIG.US,D,20240620,000000,41.02,41.065,40.9899,41.06,72374,0
+AVIG.US,D,20240621,000000,41.12,41.12,41.005,41.055,50485,0
+AVIG.US,D,20240624,000000,41.11,41.11,41.05,41.09,51971,0
+AVIG.US,D,20240625,000000,41.04,41.105,41.04,41.1,45496,0
+AVIG.US,D,20240626,000000,40.92,40.94,40.88,40.9,58300,0
+AVIG.US,D,20240627,000000,40.97,41,40.96,40.965,59769,0
+AVIG.US,D,20240628,000000,41.05,41.05,40.78,40.78,121293,0
+AVIG.US,D,20240701,000000,40.5,40.58,40.3997,40.41,74751,0
+AVIG.US,D,20240702,000000,40.59,40.59,40.51,40.55,111453,0
+AVIG.US,D,20240703,000000,40.7,40.7999,40.6609,40.7863,28618,0
+AVIG.US,D,20240705,000000,40.93,41,40.87,40.975,36191,0
+AVIG.US,D,20240708,000000,41,41.018,40.95,40.985,129895,0
+AVIG.US,D,20240709,000000,40.9398,40.96,40.86,40.945,110167,0
+AVIG.US,D,20240710,000000,40.952,41,40.9323,41,72911,0
+AVIG.US,D,20240711,000000,41.23,41.26,41.18,41.205,31335,0
+AVIG.US,D,20240712,000000,41.22,41.295,41.205,41.295,132780,0
+AVIG.US,D,20240715,000000,41.21,41.2399,41.16,41.18,133469,0
+AVIG.US,D,20240716,000000,41.25,41.36,41.22,41.36,97100,0
+AVIG.US,D,20240717,000000,41.27,41.385,41.235,41.365,61161,0
+AVIG.US,D,20240718,000000,41.31,41.35,41.245,41.255,75750,0
+AVIG.US,D,20240719,000000,41.14,41.18,41.1365,41.15,42761,0
+AVIG.US,D,20240722,000000,41.22,41.235,41.1,41.14,151036,0
+AVIG.US,D,20240723,000000,41.145,41.205,41.14,41.14,61721,0
+AVIG.US,D,20240724,000000,41.19,41.2,41.005,41.005,51957,0
+AVIG.US,D,20240725,000000,41.05,41.18,41.05,41.1,111063,0
+AVIG.US,D,20240726,000000,41.2403,41.28,41.2092,41.27,87371,0
+AVIG.US,D,20240729,000000,41.34,41.36,41.28,41.35,142643,0
+AVIG.US,D,20240730,000000,41.35,41.4,41.3,41.38,42718,0
+AVIG.US,D,20240731,000000,41.5,41.58,41.421,41.58,112489,0
+AVIG.US,D,20240801,000000,41.58,41.6478,41.56,41.61,405747,0
+AVIG.US,D,20240802,000000,41.84,42.04,41.8325,42.025,60539,0
+AVIG.US,D,20240805,000000,42.15,42.176,41.89,42,325835,0
+AVIG.US,D,20240806,000000,41.92,41.92,41.74,41.74,85832,0
+AVIG.US,D,20240807,000000,41.69,41.7123,41.54,41.6,70722,0
+AVIG.US,D,20240808,000000,41.52,41.57,41.49,41.54,47617,0
+AVIG.US,D,20240809,000000,41.76,41.76,41.6736,41.69,64708,0
+AVIG.US,D,20240812,000000,41.69,41.799,41.675,41.76,187851,0
+AVIG.US,D,20240813,000000,41.885,41.95,41.85,41.93,58654,0
+AVIG.US,D,20240814,000000,41.97,42.0625,41.97,42.02,39081,0
+AVIG.US,D,20240815,000000,41.77,41.86,41.77,41.85,114187,0
+AVIG.US,D,20240816,000000,41.96,41.98,41.858,41.98,49142,0
+AVIG.US,D,20240819,000000,41.94,42.06,41.94,42.03,34327,0
+AVIG.US,D,20240820,000000,42.12,42.15,42.0502,42.15,53071,0
+AVIG.US,D,20240821,000000,42.18,42.302,42.145,42.2217,37166,0
+AVIG.US,D,20240822,000000,42.16,42.16,42.011,42.08,40210,0
+AVIG.US,D,20240823,000000,42.17,42.27,42.12,42.27,40190,0
+AVIG.US,D,20240826,000000,42.31,42.31,42.21,42.22,36174,0
+AVIG.US,D,20240827,000000,42.12,42.23,42.12,42.23,189947,0
+AVIG.US,D,20240828,000000,42.24,42.24,42.16,42.19,82014,0
+AVIG.US,D,20240829,000000,42.1188,42.149,42.07,42.12,26200,0
+AVIG.US,D,20240830,000000,42.145,42.16,42.0195,42.0195,47923,0
+AVIG.US,D,20240903,000000,42.07,42.07,41.98,42.035,84353,0
+AVIG.US,D,20240904,000000,42.06,42.2475,42.06,42.235,63446,0
+AVIG.US,D,20240905,000000,42.33,42.3702,42.22,42.37,65416,0
+AVIG.US,D,20240906,000000,42.34,42.505,42.31,42.3799,71268,0
+AVIG.US,D,20240909,000000,42.36,42.476,42.34,42.46,68545,0
+AVIG.US,D,20240910,000000,42.45,42.58,42.4397,42.58,49151,0
+AVIG.US,D,20240911,000000,42.48,42.64,42.48,42.58,65484,0
+AVIG.US,D,20240912,000000,42.56,42.56,42.46,42.52,88337,0
+AVIG.US,D,20240913,000000,42.63,42.65,42.58,42.62,56378,0
+AVIG.US,D,20240916,000000,42.66,42.75,42.62,42.725,69042,0
+AVIG.US,D,20240917,000000,42.74,42.75,42.67,42.71,66270,0
+AVIG.US,D,20240918,000000,42.62,42.76,42.57,42.58,158645,0
+AVIG.US,D,20240919,000000,42.53,42.59,42.505,42.56,102658,0
+AVIG.US,D,20240920,000000,42.53,42.62,42.5,42.6,47077,0
+AVIG.US,D,20240923,000000,42.53,42.595,42.46,42.54,2199700,0
+AVIG.US,D,20240924,000000,42.44,42.617,42.44,42.61,48538,0
+AVIG.US,D,20240925,000000,42.52,42.52,42.42,42.42,130417,0
+AVIG.US,D,20240926,000000,42.4899,42.4899,42.35,42.45,51676,0
+AVIG.US,D,20240927,000000,42.53,42.61,42.5,42.61,84724,0
+AVIG.US,D,20240930,000000,42.5498,42.58,42.4417,42.51,118236,0
+AVIG.US,D,20241001,000000,42.48,42.54,42.43,42.48,71388,0
+AVIG.US,D,20241002,000000,42.37,42.42,42.29,42.41,54113,0
+AVIG.US,D,20241003,000000,42.36,42.36,42.23,42.235,83621,0
+AVIG.US,D,20241004,000000,42.01,42.01,41.95,41.98,59663,0
+AVIG.US,D,20241007,000000,41.84,41.9,41.82,41.83,105754,0
+AVIG.US,D,20241008,000000,41.81,41.87,41.77,41.861,49645,0
+AVIG.US,D,20241009,000000,41.83,41.83,41.75,41.79,163433,0
+AVIG.US,D,20241010,000000,41.76,41.777,41.67,41.77,99692,0
+AVIG.US,D,20241011,000000,41.74,41.82,41.7209,41.78,125756,0
+AVIG.US,D,20241014,000000,41.71,41.76,41.6478,41.76,75888,0
+AVIG.US,D,20241015,000000,41.87,41.92,41.8363,41.9,87846,0
+AVIG.US,D,20241016,000000,41.99,42.009,41.9599,41.99,82877,0
+AVIG.US,D,20241017,000000,41.87,41.87,41.755,41.7795,61805,0
+AVIG.US,D,20241018,000000,41.86,41.86,41.77,41.78,139940,0
+AVIG.US,D,20241021,000000,41.62,41.65,41.49,41.495,91088,0
+AVIG.US,D,20241022,000000,41.54,41.54,41.41,41.47,71656,0
+AVIG.US,D,20241023,000000,41.33,41.4021,41.31,41.36,71611,0
+AVIG.US,D,20241024,000000,41.38,41.5,41.365,41.44,71024,0
+AVIG.US,D,20241025,000000,41.53,41.53,41.3418,41.36,160503,0
+AVIG.US,D,20241028,000000,41.375,41.39,41.25,41.32,65778,0
+AVIG.US,D,20241029,000000,41.16,41.36,41.16,41.34,80523,0
+AVIG.US,D,20241030,000000,41.45,41.48,41.3,41.32,64463,0
+AVIG.US,D,20241031,000000,41.24,41.33,41.1503,41.28,75767,0
+AVIG.US,D,20241101,000000,41.18,41.2,40.9111,40.93,85618,0
+AVIG.US,D,20241104,000000,41.16,41.205,41.05,41.115,50274,0
+AVIG.US,D,20241105,000000,41.11,41.2189,41.0062,41.2,261233,0
+AVIG.US,D,20241106,000000,40.88,41.0191,40.8399,40.9,75307,0
+AVIG.US,D,20241107,000000,41.08,41.3,41.0504,41.26,127567,0
+AVIG.US,D,20241108,000000,41.29,41.39,41.27,41.31,108414,0
+AVIG.US,D,20241111,000000,41.225,41.2499,41.18,41.245,63325,0
+AVIG.US,D,20241112,000000,41.11,41.1691,40.98,41,296331,0
+AVIG.US,D,20241113,000000,41.19,41.19,40.93,40.96,78261,0
+AVIG.US,D,20241114,000000,41.025,41.0899,40.93,40.95,154816,0
+AVIG.US,D,20241115,000000,40.84,41.05,40.80606,40.95,138347,0
+AVIG.US,D,20241118,000000,40.89,41.03,40.88,41,54383,0
+AVIG.US,D,20241119,000000,41.08,41.12,41.05,41.06,87519,0
+AVIG.US,D,20241120,000000,41,41.06,40.97,41,81070,0
+AVIG.US,D,20241121,000000,41.08,41.105,40.98,41,337031,0
+AVIG.US,D,20241122,000000,41.035,41.0585,40.99,41.02,60008,0
+AVIG.US,D,20241125,000000,41.315,41.4,41.29,41.4,71779,0
+AVIG.US,D,20241126,000000,41.32,41.36,41.23,41.34,89073,0
+AVIG.US,D,20241127,000000,41.425,41.5,41.3721,41.46,62790,0
+AVIG.US,D,20241129,000000,41.58,41.62,41.53,41.62,32577,0
+AVIG.US,D,20241202,000000,41.38,41.58,41.36,41.5,51593,0
+AVIG.US,D,20241203,000000,41.53,41.54,41.4,41.4,125257,0
+AVIG.US,D,20241204,000000,41.3299,41.5601,41.3299,41.5384,132573,0
+AVIG.US,D,20241205,000000,41.47,41.56,41.45,41.52,169338,0
+AVIG.US,D,20241206,000000,41.66,41.67,41.59,41.66,104038,0
+AVIG.US,D,20241209,000000,41.59,41.61,41.54,41.5601,80076,0
+AVIG.US,D,20241210,000000,41.4979,41.5372,41.4586,41.49,92268,0
+AVIG.US,D,20241211,000000,41.58,41.6,41.42,41.43,96443,0
+AVIG.US,D,20241212,000000,41.36,41.37,41.26,41.265,105734,0
+AVIG.US,D,20241213,000000,41.19,41.22,41.085,41.101,177244,0
+AVIG.US,D,20241216,000000,41.18,41.19,41.1005,41.15,62422,0
+AVIG.US,D,20241217,000000,40.9399,41.01,40.9399,40.97,106154,0
+AVIG.US,D,20241218,000000,40.98,40.998,40.61,40.61,113449,0
+AVIG.US,D,20241219,000000,40.521,40.54,40.41,40.52,158650,0
+AVIG.US,D,20241220,000000,40.6171,40.7199,40.5738,40.605,158447,0
+AVIG.US,D,20241223,000000,40.61,40.62,40.48,40.52,192680,0
+AVIG.US,D,20241224,000000,40.4294,40.55,40.4248,40.545,43287,0
+AVIG.US,D,20241226,000000,40.45,40.5799,40.44,40.575,228487,0
+AVIG.US,D,20241227,000000,40.5339,40.57,40.465,40.47,106860,0
+AVIG.US,D,20241230,000000,40.62,40.65,40.605,40.631,293399,0
+AVIG.US,D,20241231,000000,40.69,40.7097,40.5309,40.57,59218,0
+AVIG.US,D,20250102,000000,40.68,40.6989,40.54,40.59,80181,0
+AVIG.US,D,20250103,000000,40.64,40.65,40.52,40.54,96145,0
+AVIG.US,D,20250106,000000,40.53,40.54,40.455,40.48,64422,0
+AVIG.US,D,20250107,000000,40.455,40.47,40.3,40.34,119130,0
+AVIG.US,D,20250108,000000,40.33,40.39,40.29,40.38,183724,0
+AVIG.US,D,20250110,000000,40.18,40.2684,40.13,40.16,174826,0
+AVIG.US,D,20250113,000000,40.105,40.18,40.0442,40.0606,193821,0
+AVIG.US,D,20250114,000000,40.09,40.12,40.03,40.09,224281,0
+AVIG.US,D,20250115,000000,40.435,40.49,40.381,40.45,109909,0
+AVIG.US,D,20250116,000000,40.43,40.59,40.39,40.54,130526,0
+AVIG.US,D,20250117,000000,40.59,40.6099,40.53,40.54,111044,0
+AVIG.US,D,20250121,000000,40.64,40.705,40.64,40.69,82673,0
+AVIG.US,D,20250122,000000,40.665,40.6912,40.595,40.615,66129,0
+AVIG.US,D,20250123,000000,40.51,40.57,40.49,40.56,79717,0
+AVIG.US,D,20250124,000000,40.526,40.645,40.526,40.61,100957,0
+AVIG.US,D,20250127,000000,40.78,40.85,40.75,40.85,241680,0
+AVIG.US,D,20250128,000000,40.78,40.835,40.735,40.815,98135,0
+AVIG.US,D,20250129,000000,40.85,40.88,40.71,40.82,121517,0
+AVIG.US,D,20250130,000000,40.87,40.92,40.84,40.88,249189,0
+AVIG.US,D,20250131,000000,40.89,40.96,40.755,40.82,215255,0
+AVIG.US,D,20250203,000000,40.72,40.81,40.63,40.695,150193,0
+AVIG.US,D,20250204,000000,40.6,40.77,40.6,40.76,134179,0
+AVIG.US,D,20250205,000000,40.902,41.02,40.88,40.95,150658,0
+AVIG.US,D,20250206,000000,40.92,40.97,40.865,40.95,177378,0
+AVIG.US,D,20250207,000000,40.83,40.83,40.75,40.79,154704,0
+AVIG.US,D,20250210,000000,40.85,40.885,40.76,40.79,62984,0
+AVIG.US,D,20250211,000000,40.71,40.745,40.69,40.71,65459,0
+AVIG.US,D,20250212,000000,40.4782,40.56,40.45,40.53,109786,0
+AVIG.US,D,20250213,000000,40.7,40.81,40.66,40.78,83001,0
+AVIG.US,D,20250214,000000,40.94,40.99,40.91,40.91,332222,0
+AVIG.US,D,20250218,000000,40.86,40.89,40.77,40.77,283526,0
+AVIG.US,D,20250219,000000,40.75,40.82,40.73,40.8,175463,0
+AVIG.US,D,20250220,000000,40.87,40.9301,40.82,40.9,233932,0
+AVIG.US,D,20250221,000000,40.93,41.1067,40.93,41.04,80429,0
+AVIG.US,D,20250224,000000,41.03,41.15,41.015,41.11,99272,0
+AVIG.US,D,20250225,000000,41.3,41.37,41.28,41.37,191864,0
+AVIG.US,D,20250226,000000,41.35,41.455,41.3166,41.44,91983,0
+AVIG.US,D,20250227,000000,41.34,41.41,41.33,41.39,97231,0
+AVIG.US,D,20250228,000000,41.445,41.56,41.4,41.55,64869,0
+AVIG.US,D,20250303,000000,41.28,41.4783,41.28,41.4577,68465,0
+AVIG.US,D,20250304,000000,41.51,41.5483,41.36,41.395,165180,0
+AVIG.US,D,20250305,000000,41.4,41.44,41.2301,41.24,111660,0
+AVIG.US,D,20250306,000000,41.19,41.215,41.09,41.195,116209,0
+AVIG.US,D,20250307,000000,41.245,41.2997,41.091,41.13,724681,0
+AVIG.US,D,20250310,000000,41.2765,41.36,41.26,41.3,82891,0
+AVIG.US,D,20250311,000000,41.27,41.3,41.1,41.125,161528,0
+AVIG.US,D,20250312,000000,41.0719,41.09,41.01,41.03,93790,0
+AVIG.US,D,20250313,000000,40.96,41.15,40.9134,41.15,127525,0
+AVIG.US,D,20250314,000000,41.09,41.13,41.07,41.08,90984,0
+AVIG.US,D,20250317,000000,41.09,41.2181,41.09,41.15,55877,0
+AVIG.US,D,20250318,000000,41.0982,41.23,41.0898,41.18,91963,0
+AVIG.US,D,20250319,000000,41.15,41.37,41.11,41.32,105236,0
+AVIG.US,D,20250320,000000,41.475,41.48,41.32,41.37,69246,0
+AVIG.US,D,20250321,000000,41.4,41.4,41.3,41.3,392002,0
+AVIG.US,D,20250324,000000,41.25,41.26,41.1311,41.14,102312,0
+AVIG.US,D,20250325,000000,41.14,41.24,41.14,41.2,69282,0
+AVIG.US,D,20250326,000000,41.121,41.15,41.0852,41.11,99152,0
+AVIG.US,D,20250327,000000,41.08,41.09,41.035,41.09,88018,0
+AVIG.US,D,20250328,000000,41.2,41.32,41.2,41.31,63496,0
+AVIG.US,D,20250331,000000,41.35,41.395,41.2815,41.39,89125,0
+AVIG.US,D,20250401,000000,41.32,41.4101,41.31,41.37,88064,0
+AVIG.US,D,20250402,000000,41.4206,41.43,41.24,41.38,80031,0
+AVIG.US,D,20250403,000000,41.6197,41.71,41.51,41.55,156470,0
+AVIG.US,D,20250404,000000,41.67,41.79,41.51,41.55,170009,0
+AVIG.US,D,20250407,000000,41.3009,41.43,40.96,40.96,191878,0
+AVIG.US,D,20250408,000000,40.96,40.999,40.615,40.66,95502,0
+AVIG.US,D,20250409,000000,40.27,40.8782,40.1871,40.8782,295514,0
+AVIG.US,D,20250410,000000,40.8,40.83,40.51,40.56,135876,0
+AVIG.US,D,20250411,000000,40.2,40.47,40.0201,40.41,80945,0
+AVIG.US,D,20250414,000000,40.625,40.7105,40.53,40.64,134157,0
+AVIG.US,D,20250415,000000,40.69,40.8799,40.69,40.81,76569,0
+AVIG.US,D,20250416,000000,40.85,40.965,40.7701,40.92,67437,0
+AVIG.US,D,20250417,000000,40.96,40.97,40.8601,40.895,76509,0
+AVIG.US,D,20250421,000000,40.77,40.8391,40.59,40.6349,186828,0
+AVIG.US,D,20250422,000000,40.76,40.7666,40.6738,40.687,222130,0
+AVIG.US,D,20250423,000000,40.99,41.11,40.76,40.7744,123705,0
+AVIG.US,D,20250424,000000,40.96,41.06,40.9201,41.03,77710,0
+AVIG.US,D,20250425,000000,41.135,41.204056,41.104,41.19,316129,0
+AVIG.US,D,20250428,000000,41.17,41.3091,41.17,41.29,193387,0
+AVIG.US,D,20250429,000000,41.28,41.38,41.26,41.37,86668,0
+AVIG.US,D,20250430,000000,41.32,41.39,41.275,41.35,129213,0
+AVIG.US,D,20250501,000000,41.19,41.23,41.02,41.05,235652,0
+AVIG.US,D,20250502,000000,40.96,40.99,40.86,40.91,101902,0
+AVIG.US,D,20250505,000000,40.87,40.88,40.792,40.87,113428,0
+AVIG.US,D,20250506,000000,40.82,40.9572,40.8041,40.9497,188054,0
+AVIG.US,D,20250507,000000,40.9908,41.06,40.98,41.035,145387,0
+AVIG.US,D,20250508,000000,41.04,41.04,40.85,40.85,58075,0
+AVIG.US,D,20250509,000000,40.9057,40.94,40.845,40.845,61341,0
+AVIG.US,D,20250512,000000,40.7305,40.81,40.7305,40.75,74643,0
+AVIG.US,D,20250513,000000,40.79,40.8,40.7,40.74,89528,0
+AVIG.US,D,20250514,000000,40.73,40.74,40.59,40.6,99700,0
+AVIG.US,D,20250515,000000,40.72,40.84,40.665,40.835,78008,0
+AVIG.US,D,20250516,000000,40.96,40.99,40.851,40.86,47512,0
+AVIG.US,D,20250519,000000,40.63,40.875,40.63,40.875,98395,0
+AVIG.US,D,20250520,000000,40.7296,40.835,40.7296,40.81,104411,0
+AVIG.US,D,20250521,000000,40.665,40.71,40.5,40.53,79099,0
+AVIG.US,D,20250522,000000,40.5,40.66,40.49,40.66,123324,0
+AVIG.US,D,20250523,000000,40.72,40.78,40.6601,40.7105,274166,0
+AVIG.US,D,20250527,000000,40.8408,40.96,40.8001,40.93,113864,0
+AVIG.US,D,20250528,000000,40.88,40.88,40.79,40.87,154178,0
+AVIG.US,D,20250529,000000,40.945,41.0199,40.9299,41,64049,0
+AVIG.US,D,20250530,000000,41,41.1,40.98,41.1,100137,0
+AVIG.US,D,20250602,000000,40.83,40.8789,40.771,40.86,70021,0
+AVIG.US,D,20250603,000000,40.935,40.935,40.811,40.845,84391,0
+AVIG.US,D,20250604,000000,40.9798,41.11,40.96,41.08,356385,0
+AVIG.US,D,20250605,000000,41.065,41.11,40.98,40.98,99601,0
+AVIG.US,D,20250606,000000,40.83,40.87,40.75,40.76,73061,0
+AVIG.US,D,20250609,000000,40.78,40.88,40.75,40.85,79170,0
+AVIG.US,D,20250610,000000,40.93,40.93,40.845,40.9,132303,0
+AVIG.US,D,20250611,000000,40.98,41.045,40.9354,41.04,131205,0
+AVIG.US,D,20250612,000000,41.15,41.2,41.107,41.2,192101,0
+AVIG.US,D,20250613,000000,41.09,41.11,40.96,41.03,147982,0
+AVIG.US,D,20250616,000000,41.01,41.105,40.96,40.96,435745,0
+AVIG.US,D,20250617,000000,41.04,41.1,41,41.08,179832,0
+AVIG.US,D,20250618,000000,41.14,41.2,41.075,41.12,100699,0
+AVIG.US,D,20250620,000000,41.07,41.18,41.0309,41.15,254541,0
+AVIG.US,D,20250623,000000,41.23,41.33,41.19,41.25,115439,0
+AVIG.US,D,20250624,000000,41.24,41.4278,41.2396,41.4186,104109,0
+AVIG.US,D,20250625,000000,41.34,41.41,41.31,41.395,173430,0
+AVIG.US,D,20250626,000000,41.46,41.525,41.4,41.52,215831,0
+AVIG.US,D,20250627,000000,41.45,41.545,41.4467,41.47,119459,0
+AVIG.US,D,20250630,000000,41.541,41.64,41.5101,41.62,80553,0
+AVIG.US,D,20250701,000000,41.45,41.4999,41.395,41.46,76265,0
+AVIG.US,D,20250702,000000,41.365,41.42,41.35,41.42,152199,0
+AVIG.US,D,20250703,000000,41.355,41.3999,41.305,41.34,171083,0
+AVIG.US,D,20250707,000000,41.27,41.3,41.17,41.21,89757,0
+AVIG.US,D,20250708,000000,41.12,41.148,41.105,41.135,157415,0
+AVIG.US,D,20250709,000000,41.2,41.31,41.19,41.3,100830,0
+AVIG.US,D,20250710,000000,41.27,41.33,41.2314,41.315,87430,0
+AVIG.US,D,20250711,000000,41.19,41.2,41.1398,41.16,124064,0
+AVIG.US,D,20250714,000000,41.14,41.18,41.1,41.1516,98855,0
+AVIG.US,D,20250715,000000,41.19,41.19,41.0109,41.022,122805,0
+AVIG.US,D,20250716,000000,41.08,41.13,41,41.105,106042,0
+AVIG.US,D,20250717,000000,41.13,41.17,41.1001,41.13,60056,0
+AVIG.US,D,20250718,000000,41.22,41.2291,41.175,41.205,100044,0
+AVIG.US,D,20250721,000000,41.3393,41.385,41.32,41.32,583087,0
+AVIG.US,D,20250722,000000,41.36,41.42,41.35,41.39,126524,0
+AVIG.US,D,20250723,000000,41.34,41.3667,41.31,41.33,248445,0
+AVIG.US,D,20250724,000000,41.21,41.32,41.21,41.28,80924,0
+AVIG.US,D,20250725,000000,41.28,41.375,41.27,41.365,97884,0
+AVIG.US,D,20250728,000000,41.32,41.34,41.29,41.305,67746,0
+AVIG.US,D,20250729,000000,41.3998,41.495,41.34,41.48,131436,0
+AVIG.US,D,20250730,000000,41.39,41.5074,41.385,41.405,85665,0
+AVIG.US,D,20250731,000000,41.45,41.5,41.4094,41.42,96483,0
+AVIG.US,D,20250801,000000,41.48,41.59,41.465,41.583,257916,0
+AVIG.US,D,20250804,000000,41.63,41.68,41.59,41.66,90657,0
+AVIG.US,D,20250805,000000,41.59,41.6788,41.59,41.66,124290,0
+AVIG.US,D,20250806,000000,41.61,41.68,41.5,41.657,261093,0
+AVIG.US,D,20250807,000000,41.68,41.7,41.6,41.64,107895,0
+AVIG.US,D,20250808,000000,41.57,41.58,41.5211,41.53,89084,0
+AVIG.US,D,20250811,000000,41.54,41.61,41.53,41.56,89493,0
+AVIG.US,D,20250812,000000,41.52,41.62,41.49,41.6,199166,0
+AVIG.US,D,20250813,000000,41.69,41.735,41.685,41.72,152012,0
+AVIG.US,D,20250814,000000,41.64,41.659,41.5872,41.61,103316,0
+AVIG.US,D,20250815,000000,41.6,41.62,41.535,41.57,71041,0
+AVIG.US,D,20250818,000000,41.57,41.59,41.5,41.53,1153601,0
+AVIG.US,D,20250819,000000,41.55,41.575,41.53,41.57,161674,0
+AVIG.US,D,20250820,000000,41.559,41.6278,41.555,41.605,139578,0
+AVIG.US,D,20250821,000000,41.55,41.556111,41.4613,41.505,85255,0
+AVIG.US,D,20250822,000000,41.5743,41.735,41.55,41.72,218973,0
+AVIG.US,D,20250825,000000,41.68,41.72,41.6509,41.67,54648,0
+AVIG.US,D,20250826,000000,41.68,41.75,41.66,41.745,109149,0
+AVIG.US,D,20250827,000000,41.6704,41.79,41.66,41.79,179701,0
+AVIG.US,D,20250828,000000,41.79,41.86,41.78,41.84,170993,0
+AVIG.US,D,20250829,000000,41.78,41.84,41.76,41.81,91375,0
+AVIG.US,D,20250902,000000,41.49,41.57,41.4801,41.57,168402,0
+AVIG.US,D,20250903,000000,41.585,41.7255,41.585,41.69,228482,0
+AVIG.US,D,20250904,000000,41.77,41.88,41.75,41.88,200354,0
+AVIG.US,D,20250905,000000,42.09,42.115,42.05,42.05,229978,0
+AVIG.US,D,20250908,000000,42.16,42.18,42.12,42.17,497197,0
+AVIG.US,D,20250909,000000,42.16,42.17,42.06,42.12,131799,0
+AVIG.US,D,20250910,000000,42.17,42.2482,42.16,42.2,408663,0
+AVIG.US,D,20250911,000000,42.24,42.335,42.24,42.29,122441,0
+AVIG.US,D,20250912,000000,42.21,42.2399,42.16,42.235,160275,0
+AVIG.US,D,20250915,000000,42.2808,42.32,42.275,42.31,195241,0
+AVIG.US,D,20250916,000000,42.3345,42.35,42.285,42.319,149880,0
+AVIG.US,D,20250917,000000,42.345,42.42,42.2,42.25,174687,0
+AVIG.US,D,20250918,000000,42.14,42.18,42.09,42.14,246698,0
+AVIG.US,D,20250919,000000,42.14,42.16,42.1,42.16,93223,0
+AVIG.US,D,20250922,000000,42.14,42.15,42.08,42.08,106522,0
+AVIG.US,D,20250923,000000,42.12,42.15,42.085,42.12,204592,0
+AVIG.US,D,20250924,000000,42.1,42.11,42.035,42.04,163375,0
+AVIG.US,D,20250925,000000,41.95,41.98,41.89,41.95,152439,0
+AVIG.US,D,20250926,000000,41.97,42.03,41.9449,41.99,100705,0
+AVIG.US,D,20250929,000000,42.03,42.0991,42.03,42.08,134269,0
+AVIG.US,D,20250930,000000,42.1,42.1599,42.055,42.08,818318,0
+AVIG.US,D,20251001,000000,42.03,42.05,41.965,42.05,431365,0
+AVIG.US,D,20251002,000000,42.03,42.105,42.0245,42.09,170477,0
+AVIG.US,D,20251003,000000,42.08,42.1,42.03,42.05,148441,0
+AVIG.US,D,20251006,000000,41.96,42.02,41.94,41.96,510818,0
+AVIG.US,D,20251007,000000,41.97,42.0399,41.97,42.01,86237,0
+AVIG.US,D,20251008,000000,42.0799,42.08,41.995,42.01,111860,0
+AVIG.US,D,20251009,000000,41.96,41.97,41.925,41.96,223377,0
+AVIG.US,D,20251010,000000,42.06,42.117,42.0145,42.08,352851,0
+AVIG.US,D,20251013,000000,42.09,42.1592,42.0602,42.14,62045,0
+AVIG.US,D,20251014,000000,42.1399,42.2484,42.11,42.22,105915,0
+AVIG.US,D,20251015,000000,42.27,42.3197,42.21,42.25,146279,0
+AVIG.US,D,20251016,000000,42.2299,42.375,42.225,42.35,257824,0
+AVIG.US,D,20251017,000000,42.31,42.34,42.2708,42.315,299991,0
+AVIG.US,D,20251020,000000,42.36,42.38,42.34,42.38,118318,0
+AVIG.US,D,20251021,000000,42.4455,42.4655,42.405,42.42,137522,0
+AVIG.US,D,20251022,000000,42.4,42.435,42.365,42.42,121388,0
+AVIG.US,D,20251023,000000,42.39,42.4099,42.35,42.35,147863,0
+AVIG.US,D,20251024,000000,42.42,42.43,42.342,42.41,138125,0
+AVIG.US,D,20251027,000000,42.38,42.455,42.35,42.435,125821,0
+AVIG.US,D,20251028,000000,42.43,42.48,42.415,42.48,273642,0
+AVIG.US,D,20251029,000000,42.44,42.46,42.245,42.27,162727,0
+AVIG.US,D,20251030,000000,42.115,42.2248,42.11,42.15,129390,0
+AVIG.US,D,20251031,000000,42.1736,42.19,42.095,42.1,240059,0
+AVIG.US,D,20251103,000000,41.89,41.935,41.875,41.9,214390,0
+AVIG.US,D,20251104,000000,41.911,42,41.91,41.96,192885,0
+AVIG.US,D,20251105,000000,41.92,41.97,41.82,41.84,645766,0
+AVIG.US,D,20251106,000000,41.9598,41.99,41.9545,41.99,213846,0
+AVIG.US,D,20251107,000000,41.9499,42.02,41.93,41.98,118535,0
+AVIG.US,D,20251110,000000,41.985,41.998,41.945,41.99,179309,0
+AVIG.US,D,20251111,000000,42.025,42.1,42.0245,42.08,127868,0
+AVIG.US,D,20251112,000000,42.05,42.079,42.0299,42.05,143735,0
+AVIG.US,D,20251113,000000,41.975,42.0152,41.945,41.95,272656,0
+AVIG.US,D,20251114,000000,42,42,41.885,41.9,137784,0
+AVIG.US,D,20251117,000000,41.88,41.9355,41.88,41.89,161432,0
+AVIG.US,D,20251118,000000,41.95,41.99,41.8835,41.935,149373,0
+AVIG.US,D,20251119,000000,41.98,42.01,41.9,41.915,184619,0
+AVIG.US,D,20251120,000000,41.9901,42.0153,41.96,41.985,292515,0
+AVIG.US,D,20251121,000000,42.07,42.1,42.015,42.1,191666,0
+AVIG.US,D,20251124,000000,42.1465,42.1958,42.12,42.19,176132,0
+AVIG.US,D,20251125,000000,42.215,42.325505,42.21,42.29,113132,0
+AVIG.US,D,20251126,000000,42.27,42.37,42.235,42.37,143565,0
+AVIG.US,D,20251128,000000,42.33,42.343,42.24,42.3,84401,0
+AVIG.US,D,20251201,000000,42,42.0299,41.985,42,216485,0
+AVIG.US,D,20251202,000000,42.01,42.065,41.9935,42.045,221121,0
+AVIG.US,D,20251203,000000,42.085,42.1383,42.065,42.13,199658,0
+AVIG.US,D,20251204,000000,42.07,42.09,42.025,42.05,216647,0
+AVIG.US,D,20251205,000000,42.04,42.08,41.965,41.99,379554,0
+AVIG.US,D,20251208,000000,41.97,42,41.865,41.93,151570,0
+AVIG.US,D,20251209,000000,41.96,41.9699,41.855,41.88,200777,0
+AVIG.US,D,20251210,000000,41.8599,42.0255,41.85,42.02,91745,0
+AVIG.US,D,20251211,000000,42.1,42.11,42.0041,42.01,134026,0
+AVIG.US,D,20251212,000000,41.905,41.935,41.8801,41.9,240289,0
+AVIG.US,D,20251215,000000,41.99,41.9965,41.905,41.92,164755,0
+AVIG.US,D,20251216,000000,41.7499,41.85,41.74,41.83,136096,0
+AVIG.US,D,20251217,000000,41.81,41.845,41.79,41.83,171499,0
+AVIG.US,D,20251218,000000,41.928,41.945,41.88,41.94,165750,0
+AVIG.US,D,20251219,000000,41.89,41.92,41.855,41.88,210243,0
+AVIG.US,D,20251222,000000,41.865,41.91,41.83,41.86,203344,0
+AVIG.US,D,20251223,000000,41.775,41.87,41.775,41.855,262094,0
+AVIG.US,D,20251224,000000,41.9015,41.97,41.885,41.96,157831,0
+AVIG.US,D,20251226,000000,42.01,42.015,41.95,42,829463,0
+AVIG.US,D,20251229,000000,42.02,42.05,42.0045,42.05,159111,0
+AVIG.US,D,20251230,000000,41.9956,42.05,41.9713,42.02,161549,0
+AVIG.US,D,20251231,000000,41.9799,42.02,41.923,41.923,109610,0
+AVIG.US,D,20260102,000000,41.961,41.98,41.885,41.905,142115,0
+AVIG.US,D,20260105,000000,41.94,42.01,41.9201,41.995,212804,0
+AVIG.US,D,20260106,000000,41.9554,42.01,41.905,42,210482,0
+AVIG.US,D,20260107,000000,42.05,42.09,41.99,42.02,185869,0
+AVIG.US,D,20260108,000000,41.93,41.98,41.9,41.945,164530,0
+AVIG.US,D,20260109,000000,41.975,42.0584,41.955,42.02,154281,0
+AVIG.US,D,20260112,000000,41.985,42.055,41.985,42.01,130209,0
+AVIG.US,D,20260113,000000,42.05,42.07,42.015,42.055,175123,0
+AVIG.US,D,20260114,000000,42.07,42.145,42.07,42.12,541870,0
+AVIG.US,D,20260115,000000,42.14,42.14,42.05,42.06,186099,0
+AVIG.US,D,20260116,000000,42.04,42.05,41.9601,41.98,286963,0
+AVIG.US,D,20260120,000000,41.81,41.8879,41.77,41.82,157124,0
+AVIG.US,D,20260121,000000,41.86,41.965,41.845,41.96,242751,0
+AVIG.US,D,20260122,000000,41.93,41.9892,41.913,41.98,157908,0
+AVIG.US,D,20260123,000000,41.97,42.02,41.9311,42.02,227262,0
+AVIG.US,D,20260126,000000,42.035,42.07,42.0301,42.05,147745,0
+AVIG.US,D,20260127,000000,42.04,42.08,42.02,42.03,170091,0
+AVIG.US,D,20260128,000000,42.02,42.03,41.958,42.01,179537,0
+AVIG.US,D,20260129,000000,41.9602,42.07,41.9602,42.06,225849,0
+AVIG.US,D,20260130,000000,42.03,42.08,42.0175,42.03,228480,0
+AVIG.US,D,20260202,000000,42.0201,42.03,41.95,41.97,339007,0
+AVIG.US,D,20260203,000000,41.93,41.99,41.92,41.97,123263,0
+AVIG.US,D,20260204,000000,41.9499,41.995,41.925,41.96,155297,0
+AVIG.US,D,20260205,000000,41.88,41.985,41.87,41.98,175613,0
+AVIG.US,D,20260206,000000,41.991,42.01,41.9425,42.01,139268,0
+AVIG.US,D,20260209,000000,41.97,42.02,41.9534,42.01,168508,0
+AVIG.US,D,20260210,000000,42.1,42.13,42.07,42.105,219443,0
+AVIG.US,D,20260211,000000,42.02,42.0999,42.015,42.05,312572,0
+AVIG.US,D,20260212,000000,42.1,42.21,42.1,42.21,178672,0
+AVIG.US,D,20260213,000000,42.291,42.345,42.28,42.32,115610,0
+AVIG.US,D,20260217,000000,42.305,42.34,42.29,42.34,132359,0
+AVIG.US,D,20260218,000000,42.2967,42.34,42.29,42.29,186073,0

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

@@ -0,0 +1,649 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVMA.US,D,20230630,000000,50.815,50.94,50.815,50.8958,2972,0
+AVMA.US,D,20230703,000000,51.02,51.025,50.9775,51.025,1156,0
+AVMA.US,D,20230705,000000,50.7782,50.7782,50.7208,50.7208,718,0
+AVMA.US,D,20230706,000000,50.11,50.2,49.97,50.1808,1019,0
+AVMA.US,D,20230707,000000,50.6567,50.6567,50.3968,50.3968,540,0
+AVMA.US,D,20230710,000000,50.56,50.63,50.5302,50.6218,1001,0
+AVMA.US,D,20230711,000000,50.81,51.0275,50.7802,51.0275,1249,0
+AVMA.US,D,20230712,000000,51.58,51.58,51.4946,51.4946,444,0
+AVMA.US,D,20230713,000000,51.82,51.8818,51.7802,51.8818,1000,0
+AVMA.US,D,20230714,000000,51.5558,51.5558,51.5558,51.5558,44,0
+AVMA.US,D,20230717,000000,51.55,51.7029,51.55,51.7029,3173,0
+AVMA.US,D,20230718,000000,52.04,52.04,52.0296,52.0296,132,0
+AVMA.US,D,20230719,000000,52.22,52.22,52.19,52.19,100,0
+AVMA.US,D,20230720,000000,52.03,52.03,51.95,51.98,13091,0
+AVMA.US,D,20230721,000000,52.03,52.03,51.9546,51.9546,2060,0
+AVMA.US,D,20230724,000000,52.17,52.18,52.0901,52.1086,1794,0
+AVMA.US,D,20230725,000000,52.2542,52.2542,52.2542,52.2542,44,0
+AVMA.US,D,20230726,000000,52.42,52.42,52.3537,52.3537,476,0
+AVMA.US,D,20230727,000000,52.51,52.51,52.04,52.04,1537,0
+AVMA.US,D,20230728,000000,52.45,52.48,52.4404,52.4404,860,0
+AVMA.US,D,20230731,000000,52.58,52.58,52.5728,52.5728,106,0
+AVMA.US,D,20230801,000000,52.36,52.36,52.3567,52.3567,504,0
+AVMA.US,D,20230802,000000,51.7743,51.7743,51.7743,51.7743,85,0
+AVMA.US,D,20230803,000000,51.59,51.75,51.5467,51.6779,3124,0
+AVMA.US,D,20230804,000000,52.1998,52.1998,51.7957,51.7957,3152,0
+AVMA.US,D,20230807,000000,51.8853,51.9599,51.8853,51.9484,4252,0
+AVMA.US,D,20230808,000000,51.6419,51.8058,51.6419,51.8058,1433,0
+AVMA.US,D,20230809,000000,51.7039,51.7039,51.7039,51.7039,8,0
+AVMA.US,D,20230810,000000,51.61,51.74,51.6081,51.6081,2502,0
+AVMA.US,D,20230811,000000,51.51,51.5136,51.4617,51.4617,811,0
+AVMA.US,D,20230814,000000,51.389,51.4275,51.389,51.4275,578,0
+AVMA.US,D,20230815,000000,50.9738,50.9738,50.9738,50.9738,3,0
+AVMA.US,D,20230816,000000,50.87,50.87,50.6587,50.6587,410,0
+AVMA.US,D,20230817,000000,50.4713,50.4713,50.4713,50.4713,10,0
+AVMA.US,D,20230818,000000,50.5399,50.56,50.5043,50.5043,2596,0
+AVMA.US,D,20230821,000000,50.36,50.519,50.36,50.519,198,0
+AVMA.US,D,20230822,000000,50.53,50.53,50.3715,50.4083,6042,0
+AVMA.US,D,20230823,000000,50.91,50.91,50.8051,50.8051,731,0
+AVMA.US,D,20230824,000000,50.719,50.719,50.4292,50.4292,1158,0
+AVMA.US,D,20230825,000000,50.62,50.62,50.5569,50.5569,643,0
+AVMA.US,D,20230828,000000,50.8634,50.8634,50.8634,50.8634,40,0
+AVMA.US,D,20230829,000000,51.34,51.4131,51.305,51.4131,13026,0
+AVMA.US,D,20230830,000000,51.51,51.56,51.4706,51.4706,5455,0
+AVMA.US,D,20230831,000000,51.55,51.5503,51.4689,51.4689,2428,0
+AVMA.US,D,20230901,000000,51.6,51.6208,51.56,51.6208,971,0
+AVMA.US,D,20230905,000000,51.63,51.63,51.2111,51.2111,1031,0
+AVMA.US,D,20230906,000000,51.1,51.1,51.0039,51.0039,144,0
+AVMA.US,D,20230907,000000,50.8721,50.8721,50.8721,50.8721,5,0
+AVMA.US,D,20230908,000000,50.905,50.905,50.905,50.905,1,0
+AVMA.US,D,20230911,000000,51.09,51.09,51.0377,51.0377,183,0
+AVMA.US,D,20230912,000000,51.03,51.03,51.0039,51.0039,428,0
+AVMA.US,D,20230913,000000,51,51,50.9417,50.9417,406,0
+AVMA.US,D,20230914,000000,51.3365,51.3365,51.3365,51.3365,1,0
+AVMA.US,D,20230915,000000,51.08,51.08,51.0207,51.0207,8367,0
+AVMA.US,D,20230918,000000,51.06,51.06,50.9697,50.9697,2900,0
+AVMA.US,D,20230919,000000,50.87,50.8883,50.87,50.8883,442,0
+AVMA.US,D,20230920,000000,50.74,50.74,50.6788,50.6788,120,0
+AVMA.US,D,20230921,000000,50.33,50.33,50.0874,50.0874,3873,0
+AVMA.US,D,20230922,000000,50.2202,50.34,50.1192,50.1192,2518,0
+AVMA.US,D,20230925,000000,49.99,50.1622,49.99,50.1325,1183,0
+AVMA.US,D,20230926,000000,49.85,49.85,49.6575,49.6575,911,0
+AVMA.US,D,20230927,000000,49.81,49.81,49.7022,49.7022,2249,0
+AVMA.US,D,20230928,000000,50.0003,50.03,50.0003,50.0131,237,0
+AVMA.US,D,20230929,000000,49.95,50.01,49.8899,49.94,3096,0
+AVMA.US,D,20231002,000000,49.76,49.76,49.44,49.4994,951,0
+AVMA.US,D,20231003,000000,49.33,49.33,48.9199,48.9421,6450,0
+AVMA.US,D,20231004,000000,48.97,49.1,48.8,49.0809,790,0
+AVMA.US,D,20231005,000000,49.2,49.2,49.09,49.125,1596,0
+AVMA.US,D,20231006,000000,49.05,49.62,49.05,49.4392,5500,0
+AVMA.US,D,20231009,000000,49.7556,49.7556,49.7556,49.7556,4,0
+AVMA.US,D,20231010,000000,50.2,50.2,50.0687,50.0687,1337,0
+AVMA.US,D,20231011,000000,50.21,50.24,50.1581,50.2194,1123,0
+AVMA.US,D,20231012,000000,49.79,49.8002,49.79,49.8002,268,0
+AVMA.US,D,20231013,000000,49.7,49.7,49.6534,49.6534,1305,0
+AVMA.US,D,20231016,000000,49.99,49.99,49.8801,49.9896,1649,0
+AVMA.US,D,20231017,000000,49.93,49.9977,49.93,49.9977,438,0
+AVMA.US,D,20231018,000000,49.68,49.68,49.4154,49.4154,320,0
+AVMA.US,D,20231019,000000,49.27,49.27,49.0744,49.0744,801,0
+AVMA.US,D,20231020,000000,48.94,48.94,48.735,48.735,353,0
+AVMA.US,D,20231023,000000,48.69,48.69,48.6223,48.6223,365,0
+AVMA.US,D,20231024,000000,48.83,48.8673,48.83,48.8673,302,0
+AVMA.US,D,20231025,000000,51.3,51.3,48.3791,48.3791,503,0
+AVMA.US,D,20231026,000000,48.3121,48.3121,48.3121,48.3121,51,0
+AVMA.US,D,20231027,000000,48.1,48.101,48.0999,48.101,828,0
+AVMA.US,D,20231030,000000,48.4147,48.4147,48.4147,48.4147,1,0
+AVMA.US,D,20231031,000000,48.475,48.5388,48.475,48.5388,286,0
+AVMA.US,D,20231101,000000,48.56,48.9311,48.56,48.9311,24310,0
+AVMA.US,D,20231102,000000,49.65,49.679,49.6499,49.679,432,0
+AVMA.US,D,20231103,000000,50.41,50.41,50.2342,50.2342,919,0
+AVMA.US,D,20231106,000000,50.0671,50.0671,50.02,50.025,1714,0
+AVMA.US,D,20231107,000000,49.9542,49.9542,49.9542,49.9542,25,0
+AVMA.US,D,20231108,000000,49.91,49.91,49.8643,49.8643,1195,0
+AVMA.US,D,20231109,000000,49.82,49.82,49.533,49.533,498,0
+AVMA.US,D,20231110,000000,49.9537,49.9537,49.9537,49.9537,28,0
+AVMA.US,D,20231113,000000,49.7921,49.98,49.7921,49.9691,1680,0
+AVMA.US,D,20231114,000000,50.33,51.1001,50.33,51.0726,3336,0
+AVMA.US,D,20231115,000000,51.25,51.25,51.1213,51.1213,760,0
+AVMA.US,D,20231116,000000,50.9741,50.9741,50.9741,50.9741,119,0
+AVMA.US,D,20231117,000000,51.1502,51.29,51.1502,51.2879,2261,0
+AVMA.US,D,20231120,000000,51.4878,51.4878,51.4878,51.4878,2,0
+AVMA.US,D,20231121,000000,51.3588,51.37,51.3444,51.3444,422,0
+AVMA.US,D,20231122,000000,51.4612,51.4612,51.4612,51.4612,19,0
+AVMA.US,D,20231124,000000,51.5507,51.5507,51.5507,51.5507,1,0
+AVMA.US,D,20231127,000000,51.45,51.55,51.43,51.5356,13913,0
+AVMA.US,D,20231128,000000,51.61,51.62,51.52,51.62,2902,0
+AVMA.US,D,20231129,000000,51.7344,51.7344,51.7344,51.7344,42,0
+AVMA.US,D,20231130,000000,51.8103,51.8103,51.8103,51.8103,1,0
+AVMA.US,D,20231201,000000,52.4329,52.4329,52.4329,52.4329,555,0
+AVMA.US,D,20231204,000000,52.288,52.288,52.288,52.288,27,0
+AVMA.US,D,20231205,000000,52.1381,52.1381,52.1381,52.1381,5,0
+AVMA.US,D,20231206,000000,52.49,52.49,52.1055,52.1055,1214,0
+AVMA.US,D,20231207,000000,52.3637,52.3637,52.3637,52.3637,1,0
+AVMA.US,D,20231208,000000,52.38,52.45,52.3599,52.4137,4089,0
+AVMA.US,D,20231211,000000,52.4,52.5699,52.4,52.5463,1393,0
+AVMA.US,D,20231212,000000,52.6399,52.64,52.5716,52.5716,8205,0
+AVMA.US,D,20231213,000000,52.56,53.3969,52.56,53.3969,4955,0
+AVMA.US,D,20231214,000000,53.9758,54.17,53.9507,54.0705,2498,0
+AVMA.US,D,20231215,000000,53.97,54,53.86,53.9024,1520,0
+AVMA.US,D,20231218,000000,54.05,54.05,53.9313,53.9623,982,0
+AVMA.US,D,20231219,000000,54.36,54.38,54.36,54.3764,404,0
+AVMA.US,D,20231220,000000,53.84,53.84,53.3795,53.3795,4571,0
+AVMA.US,D,20231221,000000,53.615,53.7602,53.5099,53.7602,2559,0
+AVMA.US,D,20231222,000000,53.9476,53.9476,53.859,53.859,1280,0
+AVMA.US,D,20231226,000000,53.9559,54.1145,53.9559,54.1145,2004,0
+AVMA.US,D,20231227,000000,54.25,54.32,54.2499,54.2544,1638,0
+AVMA.US,D,20231228,000000,54.2286,54.2286,54.2286,54.2286,58,0
+AVMA.US,D,20231229,000000,54.0755,54.12,54.0755,54.0765,766,0
+AVMA.US,D,20240102,000000,53.6501,53.7543,53.6501,53.7543,667,0
+AVMA.US,D,20240103,000000,53.49,53.49,53.3796,53.3796,2204,0
+AVMA.US,D,20240104,000000,53.2414,53.2414,53.2414,53.2414,191,0
+AVMA.US,D,20240105,000000,53.47,53.47,53.2815,53.2903,808,0
+AVMA.US,D,20240108,000000,53.5,53.6734,53.5,53.6734,1242,0
+AVMA.US,D,20240109,000000,53.39,53.4142,53.3077,53.4142,992,0
+AVMA.US,D,20240110,000000,53.43,53.4999,53.43,53.4875,484,0
+AVMA.US,D,20240111,000000,53.28,53.49,53.2544,53.4865,6330,0
+AVMA.US,D,20240112,000000,53.53,53.58,53.53,53.5686,1627,0
+AVMA.US,D,20240116,000000,53.0703,53.0709,53.06,53.0709,583,0
+AVMA.US,D,20240117,000000,52.7599,52.78,52.65,52.7464,8863,0
+AVMA.US,D,20240118,000000,52.91,53,52.75,52.9822,3840,0
+AVMA.US,D,20240119,000000,53,53.32,53,53.3149,10571,0
+AVMA.US,D,20240122,000000,53.6,53.62,53.5202,53.5657,23090,0
+AVMA.US,D,20240123,000000,53.4599,53.56,53.45,53.54,2206,0
+AVMA.US,D,20240124,000000,53.7471,53.7471,53.58,53.58,4170,0
+AVMA.US,D,20240125,000000,53.79,53.8515,53.7899,53.8515,5558,0
+AVMA.US,D,20240126,000000,53.99,53.99,53.83,53.9006,15418,0
+AVMA.US,D,20240129,000000,54.1306,54.189,54.1306,54.189,826,0
+AVMA.US,D,20240130,000000,54.12,54.1833,54.1199,54.1833,1788,0
+AVMA.US,D,20240131,000000,53.745,53.745,53.745,53.745,212,0
+AVMA.US,D,20240201,000000,53.9,54.142,53.9,54.1,441,0
+AVMA.US,D,20240202,000000,54.01,54.21,54.0099,54.1314,573,0
+AVMA.US,D,20240205,000000,53.75,53.8,53.75,53.7833,2024,0
+AVMA.US,D,20240206,000000,54.0076,54.0076,54.0076,54.0076,17,0
+AVMA.US,D,20240207,000000,54.15,54.16,54.15,54.16,583,0
+AVMA.US,D,20240208,000000,54.2099,54.2099,54.1666,54.1666,256,0
+AVMA.US,D,20240209,000000,54.36,54.36,54.3381,54.3381,370,0
+AVMA.US,D,20240212,000000,54.64,54.64,54.5769,54.5769,672,0
+AVMA.US,D,20240213,000000,54.11,54.11,53.6899,53.6953,784,0
+AVMA.US,D,20240214,000000,54,54.1779,53.9888,54.1779,6940,0
+AVMA.US,D,20240215,000000,54.55,54.6838,54.55,54.6838,472,0
+AVMA.US,D,20240216,000000,54.66,54.71,54.5229,54.5229,2735,0
+AVMA.US,D,20240220,000000,54.35,54.3988,54.31,54.3929,2613,0
+AVMA.US,D,20240221,000000,54.4,54.458,54.34,54.458,1274,0
+AVMA.US,D,20240222,000000,54.92,54.93,54.9046,54.9046,1139,0
+AVMA.US,D,20240223,000000,55.08,55.08,54.9972,54.9972,488,0
+AVMA.US,D,20240226,000000,54.99,55,54.8839,54.919,9955,0
+AVMA.US,D,20240227,000000,55,55.0499,55,55.0148,650,0
+AVMA.US,D,20240228,000000,54.9151,54.9151,54.9151,54.9151,47,0
+AVMA.US,D,20240229,000000,55.18,55.18,55.1771,55.1771,469,0
+AVMA.US,D,20240301,000000,55.4999,55.4999,55.4999,55.4999,127,0
+AVMA.US,D,20240304,000000,55.4124,55.4124,55.4124,55.4124,32,0
+AVMA.US,D,20240305,000000,55.3082,55.3082,55.3082,55.3082,121,0
+AVMA.US,D,20240306,000000,55.5741,55.5741,55.5741,55.5741,83,0
+AVMA.US,D,20240307,000000,55.9399,55.9399,55.9176,55.9359,602,0
+AVMA.US,D,20240308,000000,55.8214,55.8214,55.8214,55.8214,31,0
+AVMA.US,D,20240311,000000,55.56,55.7086,55.56,55.7086,201,0
+AVMA.US,D,20240312,000000,55.9226,55.9226,55.9226,55.9226,127,0
+AVMA.US,D,20240313,000000,55.9837,55.9837,55.9136,55.9136,202,0
+AVMA.US,D,20240314,000000,55.72,55.72,55.4714,55.5741,1784,0
+AVMA.US,D,20240315,000000,55.56,55.5956,55.515,55.5303,3165,0
+AVMA.US,D,20240318,000000,55.7973,55.7973,55.5883,55.5883,2502,0
+AVMA.US,D,20240319,000000,55.8,55.8274,55.78,55.8274,968,0
+AVMA.US,D,20240320,000000,55.9966,56.3141,55.9966,56.3141,370,0
+AVMA.US,D,20240321,000000,56.5401,56.5642,56.5401,56.5642,368,0
+AVMA.US,D,20240322,000000,56.44,56.47,56.39,56.42,2207,0
+AVMA.US,D,20240325,000000,56.41,56.41,56.405,56.405,489,0
+AVMA.US,D,20240326,000000,56.3663,56.4,56.2583,56.2583,415,0
+AVMA.US,D,20240327,000000,56.5099,56.7376,56.5099,56.7376,400,0
+AVMA.US,D,20240328,000000,56.8898,56.93,56.87,56.87,1026,0
+AVMA.US,D,20240401,000000,56.6407,56.6407,56.6407,56.6407,185,0
+AVMA.US,D,20240402,000000,56.2659,56.3549,56.2659,56.3549,636,0
+AVMA.US,D,20240403,000000,56.5311,56.5557,56.5311,56.5415,596,0
+AVMA.US,D,20240404,000000,56.74,56.7401,56.229,56.229,324,0
+AVMA.US,D,20240405,000000,56.4433,56.4433,56.4433,56.4433,5,0
+AVMA.US,D,20240408,000000,56.55,56.6,56.5133,56.5133,1330,0
+AVMA.US,D,20240409,000000,56.5364,56.5851,56.5364,56.5851,923,0
+AVMA.US,D,20240410,000000,55.9134,55.9134,55.9134,55.9134,355,0
+AVMA.US,D,20240411,000000,55.91,56.0545,55.91,56.0238,680,0
+AVMA.US,D,20240412,000000,55.4281,55.4281,55.4281,55.4281,857,0
+AVMA.US,D,20240415,000000,55.05,55.05,54.9201,55.0216,455,0
+AVMA.US,D,20240416,000000,54.6898,54.8,54.6898,54.7295,1123,0
+AVMA.US,D,20240417,000000,54.95,54.95,54.63,54.6437,18858,0
+AVMA.US,D,20240418,000000,54.5583,54.5583,54.5583,54.5583,218,0
+AVMA.US,D,20240419,000000,54.625,54.625,54.58,54.58,436,0
+AVMA.US,D,20240422,000000,54.9197,54.9197,54.9197,54.9197,213,0
+AVMA.US,D,20240423,000000,55.396,55.42,55.3621,55.3621,1740,0
+AVMA.US,D,20240424,000000,55.33,55.33,55.22,55.3163,1280,0
+AVMA.US,D,20240425,000000,54.98,55.15,54.98,55.15,4305,0
+AVMA.US,D,20240426,000000,55.43,55.4984,55.4199,55.495,5792,0
+AVMA.US,D,20240429,000000,55.62,55.6458,55.62,55.6458,115,0
+AVMA.US,D,20240430,000000,55.27,55.27,55.03,55.03,1161,0
+AVMA.US,D,20240501,000000,55.2943,55.2943,54.9293,54.9293,4652,0
+AVMA.US,D,20240502,000000,55.15,55.55,55.112,55.443,2325,0
+AVMA.US,D,20240503,000000,55.9042,55.9042,55.9042,55.9042,38,0
+AVMA.US,D,20240506,000000,56.15,56.24,56.15,56.2389,1926,0
+AVMA.US,D,20240507,000000,56.36,56.36,56.2867,56.2898,4956,0
+AVMA.US,D,20240508,000000,56.2,56.2587,56.2,56.2587,644,0
+AVMA.US,D,20240509,000000,56.5654,56.5654,56.5654,56.5654,2,0
+AVMA.US,D,20240510,000000,56.5581,56.5581,56.5581,56.5581,110,0
+AVMA.US,D,20240513,000000,56.5726,56.62,56.5597,56.5597,1104,0
+AVMA.US,D,20240514,000000,56.67,56.84,56.67,56.8374,22308,0
+AVMA.US,D,20240515,000000,57.25,57.32,57.2255,57.2838,4032,0
+AVMA.US,D,20240516,000000,57.146,57.146,57.146,57.146,274,0
+AVMA.US,D,20240517,000000,57.21,57.23,57.19,57.195,922,0
+AVMA.US,D,20240520,000000,57.19,57.3,57.19,57.295,2604,0
+AVMA.US,D,20240521,000000,57.16,57.2,57.16,57.1879,2488,0
+AVMA.US,D,20240522,000000,56.8755,56.8755,56.8755,56.8755,35,0
+AVMA.US,D,20240523,000000,56.76,56.76,56.4711,56.4711,1891,0
+AVMA.US,D,20240524,000000,56.76,56.86,56.76,56.8151,1089,0
+AVMA.US,D,20240528,000000,56.62,56.7302,56.59,56.7302,9642,0
+AVMA.US,D,20240529,000000,56.3381,56.3381,56.22,56.2468,5474,0
+AVMA.US,D,20240530,000000,56.3717,56.473,56.3717,56.473,1487,0
+AVMA.US,D,20240531,000000,56.5759,56.8355,56.5759,56.8355,571,0
+AVMA.US,D,20240603,000000,57.17,57.17,56.65,56.819,1156,0
+AVMA.US,D,20240604,000000,56.65,56.65,56.535,56.5761,1464,0
+AVMA.US,D,20240605,000000,56.84,56.9506,56.84,56.9506,859,0
+AVMA.US,D,20240606,000000,56.98,57.01,56.9454,56.9454,8394,0
+AVMA.US,D,20240607,000000,56.79,56.79,56.6224,56.6224,2536,0
+AVMA.US,D,20240610,000000,56.545,56.78,56.545,56.7423,842,0
+AVMA.US,D,20240611,000000,56.4699,56.625,56.44,56.625,16333,0
+AVMA.US,D,20240612,000000,57.26,57.3,57,57,1873,0
+AVMA.US,D,20240613,000000,56.84,56.9372,56.84,56.9277,580,0
+AVMA.US,D,20240614,000000,56.5587,56.64,56.5495,56.6208,5494,0
+AVMA.US,D,20240617,000000,56.55,56.91,56.512,56.8684,4776,0
+AVMA.US,D,20240618,000000,57.07,57.08,57.0589,57.0589,673,0
+AVMA.US,D,20240620,000000,57.12,57.12,56.99,57.0069,2600,0
+AVMA.US,D,20240621,000000,56.97,56.97,56.89,56.9041,1662,0
+AVMA.US,D,20240624,000000,57.2067,57.24,57.2067,57.2067,517,0
+AVMA.US,D,20240625,000000,57.0199,57.0199,57.0199,57.0199,59,0
+AVMA.US,D,20240626,000000,56.43,56.43,56.2432,56.3473,6805,0
+AVMA.US,D,20240627,000000,56.51,56.51,56.315,56.3846,641,0
+AVMA.US,D,20240628,000000,56.64,56.68,56.38,56.4021,15182,0
+AVMA.US,D,20240701,000000,56.3124,56.3325,56.2887,56.2931,6377,0
+AVMA.US,D,20240702,000000,56.3572,56.4874,56.3572,56.4874,1038,0
+AVMA.US,D,20240703,000000,56.81,56.84,56.78,56.784,1094,0
+AVMA.US,D,20240705,000000,56.8,56.9,56.72,56.8814,4183,0
+AVMA.US,D,20240708,000000,56.89,56.92,56.84,56.8798,1235,0
+AVMA.US,D,20240709,000000,56.78,56.86,56.78,56.7929,416,0
+AVMA.US,D,20240710,000000,56.94,57.1827,56.94,57.1827,5906,0
+AVMA.US,D,20240711,000000,57.5399,57.5627,57.4607,57.5627,3222,0
+AVMA.US,D,20240712,000000,58.33,58.33,57.755,57.8374,3343,0
+AVMA.US,D,20240715,000000,58.02,58.12,57.899,57.97,2789,0
+AVMA.US,D,20240716,000000,58.2299,58.5168,58.2299,58.5168,2083,0
+AVMA.US,D,20240717,000000,58.265,58.265,58.1671,58.1671,743,0
+AVMA.US,D,20240718,000000,57.96,57.96,57.7537,57.7537,970,0
+AVMA.US,D,20240719,000000,57.475,57.49,57.36,57.3873,1854,0
+AVMA.US,D,20240722,000000,57.7794,57.7794,57.7794,57.7794,109,0
+AVMA.US,D,20240723,000000,57.78,57.78,57.7,57.7,8423,0
+AVMA.US,D,20240724,000000,57.0799,57.11,56.977,56.977,6668,0
+AVMA.US,D,20240725,000000,57.07,57.4,57.0307,57.0307,862,0
+AVMA.US,D,20240726,000000,57.59,57.63,57.5398,57.5398,1682,0
+AVMA.US,D,20240729,000000,57.53,57.58,57.4415,57.4952,3779,0
+AVMA.US,D,20240730,000000,57.6461,57.6461,57.5907,57.5907,491,0
+AVMA.US,D,20240731,000000,57.88,58.17,57.88,58.02,3876,0
+AVMA.US,D,20240801,000000,58.31,58.31,57.13,57.306,1697,0
+AVMA.US,D,20240802,000000,56.6794,56.6794,56.51,56.5643,570,0
+AVMA.US,D,20240805,000000,55.355,55.73,55.355,55.4886,763,0
+AVMA.US,D,20240806,000000,55.56,55.99,55.56,55.7343,2356,0
+AVMA.US,D,20240807,000000,56.24,56.24,55.5142,55.5142,739,0
+AVMA.US,D,20240808,000000,55.94,56.31,55.94,56.2536,639,0
+AVMA.US,D,20240809,000000,56.4703,56.52,56.4,56.43,7297,0
+AVMA.US,D,20240812,000000,56.4384,56.4384,56.415,56.415,556,0
+AVMA.US,D,20240813,000000,56.5918,57.02,56.5918,56.94,3912,0
+AVMA.US,D,20240814,000000,57.1088,57.1088,57.04,57.08,1505,0
+AVMA.US,D,20240815,000000,57.61,57.61,57.5928,57.5928,371,0
+AVMA.US,D,20240816,000000,57.65,57.7808,57.65,57.7808,334,0
+AVMA.US,D,20240819,000000,58.2,58.2,58.1259,58.1584,1291,0
+AVMA.US,D,20240820,000000,58.03,58.03,58.005,58.005,1262,0
+AVMA.US,D,20240821,000000,58.12,58.2906,58.0901,58.2906,2861,0
+AVMA.US,D,20240822,000000,58.1799,58.1799,57.9372,57.9372,331,0
+AVMA.US,D,20240823,000000,58.6972,58.7514,58.6972,58.7514,270,0
+AVMA.US,D,20240826,000000,58.91,58.91,58.62,58.62,2947,0
+AVMA.US,D,20240827,000000,58.67,58.67,58.54,58.6594,632,0
+AVMA.US,D,20240828,000000,58.66,58.66,58.4416,58.4416,586,0
+AVMA.US,D,20240829,000000,58.5089,58.5089,58.5089,58.5089,140,0
+AVMA.US,D,20240830,000000,58.7,58.7634,58.4399,58.7634,2416,0
+AVMA.US,D,20240903,000000,58.07,58.07,57.9425,57.9425,3690,0
+AVMA.US,D,20240904,000000,58,58.01,57.9885,57.9885,2995,0
+AVMA.US,D,20240905,000000,57.8,57.89,57.7781,57.89,2872,0
+AVMA.US,D,20240906,000000,57.28,57.34,57.2288,57.2288,16899,0
+AVMA.US,D,20240909,000000,57.521,57.5955,57.521,57.5698,3128,0
+AVMA.US,D,20240910,000000,57.39,57.59,57.22,57.59,35884,0
+AVMA.US,D,20240911,000000,57.2209,57.7366,57.132,57.7366,9598,0
+AVMA.US,D,20240912,000000,57.89,58.08,57.8608,58.0455,5724,0
+AVMA.US,D,20240913,000000,58.5352,58.5352,58.4851,58.4851,4442,0
+AVMA.US,D,20240916,000000,58.6704,58.78,58.67,58.78,4028,0
+AVMA.US,D,20240917,000000,58.93,58.94,58.79,58.8256,1372,0
+AVMA.US,D,20240918,000000,58.97,58.97,58.68,58.7652,1802,0
+AVMA.US,D,20240919,000000,59.36,59.58,59.36,59.4388,2083,0
+AVMA.US,D,20240920,000000,59.17,59.28,59.17,59.2742,4754,0
+AVMA.US,D,20240923,000000,59.41,59.42,59.41,59.42,768,0
+AVMA.US,D,20240924,000000,59.61,59.6237,59.6099,59.6237,879,0
+AVMA.US,D,20240925,000000,59.475,59.52,59.29,59.29,7635,0
+AVMA.US,D,20240926,000000,59.68,59.81,59.68,59.76,15993,0
+AVMA.US,D,20240927,000000,59.9,59.9136,59.7378,59.7938,3101,0
+AVMA.US,D,20240930,000000,59.64,59.7927,59.64,59.7927,1202,0
+AVMA.US,D,20241001,000000,59.63,59.73,59.5184,59.6197,2241,0
+AVMA.US,D,20241002,000000,59.61,59.61,59.6033,59.6056,1005,0
+AVMA.US,D,20241003,000000,59.2932,59.4,59.288,59.3423,2926,0
+AVMA.US,D,20241004,000000,59.43,59.6587,59.43,59.6587,1329,0
+AVMA.US,D,20241007,000000,59.4799,59.4799,59.3199,59.3541,23099,0
+AVMA.US,D,20241008,000000,59.09,59.3369,59.09,59.3369,2833,0
+AVMA.US,D,20241009,000000,59.26,59.4872,59.26,59.4757,557,0
+AVMA.US,D,20241010,000000,59.36,59.4,59.31,59.3828,10846,0
+AVMA.US,D,20241011,000000,59.74,59.7892,59.7399,59.7892,4026,0
+AVMA.US,D,20241014,000000,59.84,59.9517,59.84,59.9517,1343,0
+AVMA.US,D,20241015,000000,59.77,59.77,59.64,59.6702,2146,0
+AVMA.US,D,20241016,000000,59.97,60.01,59.92,59.9994,4930,0
+AVMA.US,D,20241017,000000,60.27,60.27,59.8601,59.8908,6106,0
+AVMA.US,D,20241018,000000,60.02,60.12,59.96,60.0159,7175,0
+AVMA.US,D,20241021,000000,59.575,59.575,59.49,59.5333,1117,0
+AVMA.US,D,20241022,000000,59.42,59.49,59.42,59.4749,4752,0
+AVMA.US,D,20241023,000000,59.06,59.12,59.06,59.1034,3782,0
+AVMA.US,D,20241024,000000,59.09,59.2444,59.09,59.2444,379,0
+AVMA.US,D,20241025,000000,59.17,59.18,59.0626,59.0626,893,0
+AVMA.US,D,20241028,000000,59.41,59.41,59.345,59.3457,1305,0
+AVMA.US,D,20241029,000000,59.14,59.2191,59.14,59.2191,5693,0
+AVMA.US,D,20241030,000000,59.2,59.2,59.1382,59.1382,5109,0
+AVMA.US,D,20241031,000000,58.7195,58.7195,58.7195,58.7195,299,0
+AVMA.US,D,20241101,000000,58.6936,58.702,58.6936,58.702,344,0
+AVMA.US,D,20241104,000000,58.7999,58.855,58.7858,58.7858,4861,0
+AVMA.US,D,20241105,000000,59.08,59.3224,59.08,59.3224,21162,0
+AVMA.US,D,20241106,000000,59.73,60.26,59.73,60.26,2425,0
+AVMA.US,D,20241107,000000,60.57,60.57,60.5185,60.5401,1210,0
+AVMA.US,D,20241108,000000,60.4551,60.4551,60.4551,60.4551,144,0
+AVMA.US,D,20241111,000000,60.6212,60.69,60.5851,60.5851,2646,0
+AVMA.US,D,20241112,000000,60.2826,60.2826,60.1099,60.1164,885,0
+AVMA.US,D,20241113,000000,60.172,60.172,60.0018,60.0018,1071,0
+AVMA.US,D,20241114,000000,60.08,60.08,59.7996,59.7996,4417,0
+AVMA.US,D,20241115,000000,59.51,59.55,59.51,59.5382,1155,0
+AVMA.US,D,20241118,000000,59.74,59.74,59.74,59.74,701,0
+AVMA.US,D,20241119,000000,59.7988,59.87,59.7988,59.808,973,0
+AVMA.US,D,20241120,000000,59.635,59.7807,59.5999,59.7807,1228,0
+AVMA.US,D,20241121,000000,59.85,60.1267,59.85,60.1267,423,0
+AVMA.US,D,20241122,000000,60.357,60.4469,60.357,60.4469,261,0
+AVMA.US,D,20241125,000000,60.86,60.95,60.84,60.8785,3531,0
+AVMA.US,D,20241126,000000,60.83,60.83,60.665,60.7748,7881,0
+AVMA.US,D,20241127,000000,60.795,60.7978,60.75,60.7978,1190,0
+AVMA.US,D,20241202,000000,60.92,61.1024,60.9,61.1024,1956,0
+AVMA.US,D,20241203,000000,61.07,61.1274,61.0698,61.0698,932,0
+AVMA.US,D,20241204,000000,61.05,61.1567,61.05,61.1567,2463,0
+AVMA.US,D,20241205,000000,61.27,61.29,61.1018,61.1018,2809,0
+AVMA.US,D,20241206,000000,61.1039,61.127,61.1039,61.127,229,0
+AVMA.US,D,20241209,000000,61.26,61.27,60.9498,60.9498,6225,0
+AVMA.US,D,20241210,000000,60.8095,60.8637,60.7136,60.7136,1124,0
+AVMA.US,D,20241212,000000,60.73,60.83,60.631,60.631,633,0
+AVMA.US,D,20241213,000000,60.4008,60.46,60.4008,60.46,5726,0
+AVMA.US,D,20241216,000000,60.43,62.37,60.3797,60.3797,4690,0
+AVMA.US,D,20241217,000000,60.11,60.22,60.0996,60.0996,1424,0
+AVMA.US,D,20241218,000000,60.16,60.16,58.8042,58.8042,5525,0
+AVMA.US,D,20241219,000000,58.21,58.22,57.9291,57.9291,12532,0
+AVMA.US,D,20241220,000000,57.92,58.4099,57.92,58.2334,2334,0
+AVMA.US,D,20241223,000000,58.05,58.4,58.05,58.4,9356,0
+AVMA.US,D,20241224,000000,58.67,58.72,58.67,58.72,2174,0
+AVMA.US,D,20241226,000000,58.68,58.82,58.68,58.8042,5530,0
+AVMA.US,D,20241227,000000,58.4385,58.44,58.32,58.4105,2746,0
+AVMA.US,D,20241230,000000,58,58.3201,58,58.2655,4590,0
+AVMA.US,D,20241231,000000,58.39,58.43,58.1,58.1424,4865,0
+AVMA.US,D,20250102,000000,58.32,58.32,58.09,58.09,1446,0
+AVMA.US,D,20250103,000000,58.3,58.49,58.3,58.4581,6088,0
+AVMA.US,D,20250106,000000,58.91,58.91,58.585,58.5969,10927,0
+AVMA.US,D,20250107,000000,58.2999,58.3421,58.2999,58.3421,636,0
+AVMA.US,D,20250108,000000,58.11,58.36,58.11,58.36,1735,0
+AVMA.US,D,20250110,000000,57.62,57.89,57.6,57.68,5300,0
+AVMA.US,D,20250113,000000,57.465,57.7139,57.45,57.7139,5900,0
+AVMA.US,D,20250114,000000,58,58.05,57.9832,57.9974,1145,0
+AVMA.US,D,20250115,000000,58.67,58.8099,58.6199,58.7689,6448,0
+AVMA.US,D,20250116,000000,58.7801,58.9499,58.7801,58.8767,13163,0
+AVMA.US,D,20250117,000000,59.23,59.24,59.11,59.121,7335,0
+AVMA.US,D,20250121,000000,59.51,59.65,59.5099,59.6405,5587,0
+AVMA.US,D,20250122,000000,59.6,59.69,59.57,59.5773,3701,0
+AVMA.US,D,20250123,000000,59.52,59.75,59.52,59.75,2406,0
+AVMA.US,D,20250124,000000,59.89,59.89,59.7021,59.76,13206,0
+AVMA.US,D,20250127,000000,59.5,59.58,59.4415,59.58,1008,0
+AVMA.US,D,20250128,000000,59.5,59.71,59.41,59.6652,2926,0
+AVMA.US,D,20250129,000000,59.76,59.76,59.66,59.66,6602,0
+AVMA.US,D,20250130,000000,59.98,60.08,59.83,59.97,9037,0
+AVMA.US,D,20250131,000000,60.02,60.02,59.58,59.58,2942,0
+AVMA.US,D,20250203,000000,58.87,59.35,58.7645,59.2,20124,0
+AVMA.US,D,20250204,000000,59.3,59.61,59.3,59.6,8684,0
+AVMA.US,D,20250205,000000,59.65,59.8452,59.65,59.8452,954,0
+AVMA.US,D,20250206,000000,59.9699,59.9699,59.7999,59.9156,735,0
+AVMA.US,D,20250207,000000,59.75,59.75,59.5232,59.5232,1387,0
+AVMA.US,D,20250210,000000,59.74,59.79,59.7099,59.77,3407,0
+AVMA.US,D,20250211,000000,59.7592,59.79,59.6532,59.7387,3628,0
+AVMA.US,D,20250212,000000,59.525,59.5333,59.525,59.5333,426,0
+AVMA.US,D,20250213,000000,59.78,60.03,59.78,60.0119,3464,0
+AVMA.US,D,20250214,000000,60.14,60.145,60.1179,60.1362,1301,0
+AVMA.US,D,20250218,000000,60.14,60.2999,60.14,60.25,22335,0
+AVMA.US,D,20250219,000000,60.1345,60.235,60.1345,60.2301,1661,0
+AVMA.US,D,20250220,000000,59.92,60.146,59.9,60.146,6004,0
+AVMA.US,D,20250221,000000,60.02,60.1,59.53,59.53,3489,0
+AVMA.US,D,20250224,000000,59.5,59.55,59.43,59.43,1560,0
+AVMA.US,D,20250225,000000,59.285,59.5166,59.285,59.5166,1353,0
+AVMA.US,D,20250226,000000,59.7,59.86,59.553,59.553,807,0
+AVMA.US,D,20250227,000000,59.49,59.505,59.09,59.09,3541,0
+AVMA.US,D,20250228,000000,59.15,59.39,59.1401,59.39,3195,0
+AVMA.US,D,20250303,000000,59.72,59.72,58.7738,58.98,9842,0
+AVMA.US,D,20250304,000000,58.28,58.93,58.18,58.45,4071,0
+AVMA.US,D,20250305,000000,58.82,59.06,58.82,59.05,1590,0
+AVMA.US,D,20250306,000000,58.49,58.5413,58.49,58.5413,402,0
+AVMA.US,D,20250310,000000,58.381,58.381,57.957,57.964,1864,0
+AVMA.US,D,20250311,000000,57.5568,57.8699,57.5299,57.6932,2244,0
+AVMA.US,D,20250312,000000,57.9,57.9,57.71,57.7502,4518,0
+AVMA.US,D,20250313,000000,57.42,57.51,57.3207,57.3207,1567,0
+AVMA.US,D,20250314,000000,57.6957,58.15,57.6957,58.14,7060,0
+AVMA.US,D,20250317,000000,58.39,58.59,58.39,58.59,2376,0
+AVMA.US,D,20250318,000000,58.281,58.39,58.24,58.35,2605,0
+AVMA.US,D,20250319,000000,58.54,58.7353,58.25,58.7353,1450,0
+AVMA.US,D,20250320,000000,58.64,58.65,58.555,58.5564,2468,0
+AVMA.US,D,20250321,000000,58.32,58.4152,58.18,58.4152,2692,0
+AVMA.US,D,20250324,000000,58.851,58.99,58.795,58.99,2576,0
+AVMA.US,D,20250325,000000,59.0362,59.1,58.95,59.04,5312,0
+AVMA.US,D,20250326,000000,58.86,58.86,58.6145,58.6895,1381,0
+AVMA.US,D,20250327,000000,58.6884,58.69,58.4993,58.6037,1795,0
+AVMA.US,D,20250328,000000,58,58.02,57.9499,58,1894,0
+AVMA.US,D,20250331,000000,57.93,58.02,57.93,58.02,3040,0
+AVMA.US,D,20250401,000000,57.9713,58.2368,57.9713,58.2368,537,0
+AVMA.US,D,20250402,000000,58.411,58.59,58.36,58.59,4309,0
+AVMA.US,D,20250403,000000,57.26,57.26,56.78,56.78,4429,0
+AVMA.US,D,20250404,000000,55.38,55.38,54.5948,54.5948,12050,0
+AVMA.US,D,20250407,000000,53.68,54.3624,52.83,53.9518,16896,0
+AVMA.US,D,20250408,000000,55.015,55.015,53.2292,53.2292,11550,0
+AVMA.US,D,20250409,000000,52.94,56.2318,52.93,56.2318,2246,0
+AVMA.US,D,20250410,000000,55.17,55.215,54.7,54.9411,2532,0
+AVMA.US,D,20250411,000000,54.81,55.6249,54.81,55.6222,3335,0
+AVMA.US,D,20250414,000000,55.86,56.11,55.85,56.08,2799,0
+AVMA.US,D,20250415,000000,56.16,56.2586,56.06,56.1534,2137,0
+AVMA.US,D,20250416,000000,56.105,56.105,55.54,55.7856,3706,0
+AVMA.US,D,20250417,000000,56.0415,56.08,56.0415,56.0697,2006,0
+AVMA.US,D,20250421,000000,55.72,55.8,55.14,55.4103,4713,0
+AVMA.US,D,20250422,000000,55.962,56.3501,55.9001,56.2534,3451,0
+AVMA.US,D,20250423,000000,57.2,57.2,56.56,56.59,35050,0
+AVMA.US,D,20250424,000000,56.88,57.4626,56.88,57.4626,782,0
+AVMA.US,D,20250425,000000,57.27,57.477,57.27,57.477,2842,0
+AVMA.US,D,20250428,000000,57.42,57.7019,57.3401,57.7019,2767,0
+AVMA.US,D,20250429,000000,57.6,57.915,57.57,57.8796,2428,0
+AVMA.US,D,20250430,000000,57.5,57.8238,57.312,57.8238,5765,0
+AVMA.US,D,20250501,000000,57.82,58.12,57.82,57.8824,2516,0
+AVMA.US,D,20250502,000000,58.22,58.57,58.22,58.4745,1743,0
+AVMA.US,D,20250505,000000,58.4799,58.52,58.405,58.405,827,0
+AVMA.US,D,20250506,000000,58.2574,58.41,58.2574,58.2845,7109,0
+AVMA.US,D,20250508,000000,58.43,58.73,58.39,58.43,5629,0
+AVMA.US,D,20250509,000000,58.71,58.71,58.52,58.5581,822,0
+AVMA.US,D,20250512,000000,59.59,59.78,59.47,59.4902,1827,0
+AVMA.US,D,20250513,000000,59.81,59.85,59.69,59.77,3013,0
+AVMA.US,D,20250514,000000,59.76,59.76,59.6722,59.6722,281,0
+AVMA.US,D,20250515,000000,59.9257,59.97,59.9257,59.9414,446,0
+AVMA.US,D,20250516,000000,60.2,60.2,60.15,60.1978,3073,0
+AVMA.US,D,20250519,000000,60.28,60.28,60.2557,60.2557,355,0
+AVMA.US,D,20250520,000000,60.1256,60.1644,60.105,60.1644,420,0
+AVMA.US,D,20250521,000000,60.07,60.07,59.4997,59.4997,422,0
+AVMA.US,D,20250522,000000,59.6599,59.6799,59.5025,59.5025,602,0
+AVMA.US,D,20250523,000000,59.39,59.3956,59.3,59.3956,438,0
+AVMA.US,D,20250527,000000,59.77,60.1669,59.65,60.1669,4487,0
+AVMA.US,D,20250528,000000,60.1161,60.1161,59.8289,59.8289,2779,0
+AVMA.US,D,20250602,000000,60.07,60.2399,60.07,60.2076,5339,0
+AVMA.US,D,20250603,000000,60.19,60.48,60.19,60.4536,4903,0
+AVMA.US,D,20250604,000000,60.62,60.65,60.53,60.565,818,0
+AVMA.US,D,20250605,000000,60.53,60.665,60.37,60.4133,4563,0
+AVMA.US,D,20250606,000000,60.76,60.77,60.636,60.7302,14432,0
+AVMA.US,D,20250609,000000,60.82,61.12,60.82,60.832,15847,0
+AVMA.US,D,20250610,000000,61.0068,61.1899,60.95,61.1396,16297,0
+AVMA.US,D,20250611,000000,61.1301,61.1301,60.995,60.995,1759,0
+AVMA.US,D,20250612,000000,61.1599,61.1714,61.11,61.1714,712,0
+AVMA.US,D,20250613,000000,60.8289,60.8289,60.59,60.6226,1278,0
+AVMA.US,D,20250616,000000,61.16,61.23,61.0111,61.0111,1398,0
+AVMA.US,D,20250617,000000,60.97,60.97,60.6501,60.6823,4031,0
+AVMA.US,D,20250618,000000,60.75,60.97,60.7125,60.7125,52467,0
+AVMA.US,D,20250620,000000,60.79,60.79,60.6143,60.6143,8137,0
+AVMA.US,D,20250623,000000,60.6462,60.9602,60.6462,60.9602,7034,0
+AVMA.US,D,20250624,000000,61.44,61.5299,61.32,61.4873,8786,0
+AVMA.US,D,20250625,000000,61.27,61.39,61.27,61.347,3305,0
+AVMA.US,D,20250626,000000,61.1,61.11,61.0862,61.0862,1510,0
+AVMA.US,D,20250627,000000,61.24,61.3414,61.24,61.2493,4792,0
+AVMA.US,D,20250630,000000,61.32,61.47,61.32,61.4696,4043,0
+AVMA.US,D,20250701,000000,61.46,61.705,61.45,61.6713,4829,0
+AVMA.US,D,20250702,000000,61.8399,61.9049,61.8399,61.9049,940,0
+AVMA.US,D,20250703,000000,62.12,62.17,62.1041,62.1041,10427,0
+AVMA.US,D,20250707,000000,61.7999,61.99,61.58,61.6089,2957,0
+AVMA.US,D,20250708,000000,61.79,61.83,61.7551,61.7551,1679,0
+AVMA.US,D,20250709,000000,61.9,62.03,61.87,62.0136,1796,0
+AVMA.US,D,20250710,000000,62.219,62.219,62.1801,62.1842,483,0
+AVMA.US,D,20250711,000000,61.86,61.96,61.86,61.8884,2639,0
+AVMA.US,D,20250714,000000,61.88,61.9537,61.88,61.9537,1359,0
+AVMA.US,D,20250715,000000,61.95,61.95,61.5295,61.5295,10370,0
+AVMA.US,D,20250716,000000,61.595,61.68,61.5745,61.6439,1315,0
+AVMA.US,D,20250717,000000,61.77,61.9269,61.7608,61.9269,1535,0
+AVMA.US,D,20250718,000000,61.9827,61.9827,61.86,61.91,4032,0
+AVMA.US,D,20250721,000000,62.1613,62.2,62.0379,62.0379,4491,0
+AVMA.US,D,20250722,000000,62.165,62.3367,62.165,62.3367,2885,0
+AVMA.US,D,20250723,000000,62.6199,62.7895,62.6199,62.7895,816,0
+AVMA.US,D,20250724,000000,62.71,62.71,62.5967,62.5967,2698,0
+AVMA.US,D,20250725,000000,62.68,62.7348,62.68,62.7348,710,0
+AVMA.US,D,20250728,000000,62.545,62.5799,62.5,62.5091,5057,0
+AVMA.US,D,20250729,000000,62.5884,62.59,62.51,62.5457,6284,0
+AVMA.US,D,20250730,000000,62.4087,62.73,62.1939,62.1939,15764,0
+AVMA.US,D,20250731,000000,62.05,62.05,61.97,61.9808,605,0
+AVMA.US,D,20250801,000000,61.4,61.6511,61.4,61.6351,2979,0
+AVMA.US,D,20250804,000000,62.05,62.23,62.05,62.1985,3130,0
+AVMA.US,D,20250805,000000,62.25,62.28,62.23,62.23,4419,0
+AVMA.US,D,20250806,000000,62.42,62.47,62.18,62.4383,7114,0
+AVMA.US,D,20250807,000000,62.45,62.45,62.35,62.3981,4210,0
+AVMA.US,D,20250808,000000,62.61,62.61,62.57,62.5951,668,0
+AVMA.US,D,20250812,000000,62.9,63.1619,62.9,63.1619,2385,0
+AVMA.US,D,20250813,000000,63.4,63.5672,63.4,63.5672,612,0
+AVMA.US,D,20250814,000000,63.32,63.3741,63.3199,63.3741,489,0
+AVMA.US,D,20250815,000000,63.3499,63.3499,63.2623,63.2623,1683,0
+AVMA.US,D,20250818,000000,63.3,63.3037,63.25,63.3037,1667,0
+AVMA.US,D,20250819,000000,63.2299,63.2299,63.189,63.1925,1233,0
+AVMA.US,D,20250820,000000,63.14,63.1715,63.119,63.1715,3298,0
+AVMA.US,D,20250821,000000,63.1,63.1,63.01,63.0131,1125,0
+AVMA.US,D,20250822,000000,63.85,64.04,63.85,63.9633,5885,0
+AVMA.US,D,20250825,000000,63.88,63.88,63.7115,63.7115,7809,0
+AVMA.US,D,20250826,000000,63.73,63.8246,63.49,63.8246,666,0
+AVMA.US,D,20250827,000000,63.75,63.952,63.7001,63.952,2492,0
+AVMA.US,D,20250828,000000,63.8801,64.0713,63.8801,64.0713,1934,0
+AVMA.US,D,20250829,000000,63.79,63.91,63.79,63.8571,4471,0
+AVMA.US,D,20250902,000000,63.54,63.5547,63.21,63.5547,6377,0
+AVMA.US,D,20250903,000000,63.6501,63.72,63.555,63.6826,1891,0
+AVMA.US,D,20250904,000000,63.87,64.1371,63.825,64.1371,2943,0
+AVMA.US,D,20250905,000000,64.51,64.54,64.1,64.2024,3788,0
+AVMA.US,D,20250908,000000,64.43,65,64.2505,64.407,9345,0
+AVMA.US,D,20250909,000000,64.41,64.41,64.28,64.344,2888,0
+AVMA.US,D,20250910,000000,64.4509,64.61,64.42,64.4414,2345,0
+AVMA.US,D,20250912,000000,64.7601,64.82,64.7601,64.7664,4071,0
+AVMA.US,D,20250915,000000,64.95,64.95,64.9254,64.9254,434,0
+AVMA.US,D,20250916,000000,65.048,65.048,64.88,64.9418,1128,0
+AVMA.US,D,20250917,000000,65.08,65.08,64.8634,64.8634,866,0
+AVMA.US,D,20250918,000000,64.97,65.17,64.97,65.1179,8266,0
+AVMA.US,D,20250919,000000,65.024,65.0316,64.98,65.0316,2128,0
+AVMA.US,D,20250922,000000,64.96,65.1448,64.96,65.1448,607,0
+AVMA.US,D,20250923,000000,65.2,65.2,65.065,65.0664,11621,0
+AVMA.US,D,20250925,000000,64.54,64.5654,64.5399,64.5654,1197,0
+AVMA.US,D,20250926,000000,64.879,64.879,64.845,64.8521,1848,0
+AVMA.US,D,20250929,000000,64.8645,64.9521,64.8645,64.9521,320,0
+AVMA.US,D,20250930,000000,64.798,65.0681,64.798,65.0681,5583,0
+AVMA.US,D,20251001,000000,65.181,65.2497,65.181,65.2497,800,0
+AVMA.US,D,20251002,000000,65.43,65.43,65.105,65.3016,1623,0
+AVMA.US,D,20251006,000000,65.4585,65.56,65.4585,65.4707,1013,0
+AVMA.US,D,20251007,000000,65.28,65.31,65.182,65.1865,2343,0
+AVMA.US,D,20251009,000000,65.14,65.18,64.94,65.15,12240,0
+AVMA.US,D,20251010,000000,65.13,65.13,63.92,64,19172,0
+AVMA.US,D,20251013,000000,64.68,64.68,64.67,64.6774,1565,0
+AVMA.US,D,20251014,000000,64.62,65.13,64.12,64.9293,8988,0
+AVMA.US,D,20251015,000000,65.2285,65.2399,65.0985,65.0985,773,0
+AVMA.US,D,20251016,000000,65.19,65.32,64.8235,64.9118,6390,0
+AVMA.US,D,20251017,000000,64.81,65.0125,64.8099,64.94,1740,0
+AVMA.US,D,20251020,000000,65.475,65.55,65.46,65.54,8390,0
+AVMA.US,D,20251021,000000,65.4207,65.4894,65.4207,65.4583,712,0
+AVMA.US,D,20251022,000000,65.44,65.44,65.08,65.2493,2335,0
+AVMA.US,D,20251023,000000,65.43,65.5234,65.43,65.5234,1679,0
+AVMA.US,D,20251024,000000,65.84,65.881,65.84,65.87,1288,0
+AVMA.US,D,20251027,000000,66.168,66.3,66.1048,66.1952,2288,0
+AVMA.US,D,20251028,000000,66.11,66.1836,66.0552,66.0986,3744,0
+AVMA.US,D,20251029,000000,66.249,66.28,65.8401,65.9007,778,0
+AVMA.US,D,20251030,000000,65.747,65.747,65.5231,65.5231,620,0
+AVMA.US,D,20251031,000000,65.6228,65.72,65.5408,65.63,2336,0
+AVMA.US,D,20251103,000000,65.51,65.63,65.5,65.6059,1833,0
+AVMA.US,D,20251104,000000,65.1288,65.15,65.0944,65.0944,3493,0
+AVMA.US,D,20251106,000000,65.194,65.28,65.1194,65.1194,8649,0
+AVMA.US,D,20251107,000000,64.9758,65.32,64.8,65.32,8669,0
+AVMA.US,D,20251110,000000,65.646,65.8752,65.646,65.8428,1168,0
+AVMA.US,D,20251111,000000,66.07,66.07,66.0345,66.0345,979,0
+AVMA.US,D,20251112,000000,66.19,66.19,66.146,66.1482,6770,0
+AVMA.US,D,20251113,000000,65.98,65.98,65.478,65.478,3688,0
+AVMA.US,D,20251114,000000,65.23,65.65,65.2,65.43,6233,0
+AVMA.US,D,20251117,000000,65.2354,65.4,64.8315,64.8315,5783,0
+AVMA.US,D,20251118,000000,64.55,64.6899,64.55,64.6899,1489,0
+AVMA.US,D,20251119,000000,64.68,64.77,64.6561,64.6835,12439,0
+AVMA.US,D,20251120,000000,64.25,64.2935,64.0708,64.0708,6414,0
+AVMA.US,D,20251121,000000,64.3,64.718,64.3,64.718,829,0
+AVMA.US,D,20251124,000000,65.04,65.22,65.01,65.2085,69001,0
+AVMA.US,D,20251125,000000,65.4,65.8104,65.19,65.8104,9158,0
+AVMA.US,D,20251126,000000,66.19,66.2206,66.19,66.2064,4357,0
+AVMA.US,D,20251201,000000,66.3,66.3,66.1467,66.1467,3252,0
+AVMA.US,D,20251202,000000,66.19,66.3006,66.1899,66.2448,1167,0
+AVMA.US,D,20251203,000000,66.51,66.61,66.51,66.61,4347,0
+AVMA.US,D,20251204,000000,66.68,66.689,66.575,66.575,3085,0
+AVMA.US,D,20251205,000000,66.76,66.77,66.6473,66.6473,3336,0
+AVMA.US,D,20251208,000000,66.49,66.52,66.4205,66.469,1353,0
+AVMA.US,D,20251209,000000,66.5185,66.5185,66.4086,66.4086,2518,0
+AVMA.US,D,20251210,000000,66.58,67.0233,66.58,67.0233,4157,0
+AVMA.US,D,20251211,000000,67.06,67.61,67.05,67.28,9846,0
+AVMA.US,D,20251212,000000,66.74,66.97,66.74,66.84,890,0
+AVMA.US,D,20251215,000000,66.98,66.98,66.8325,66.8325,5511,0
+AVMA.US,D,20251216,000000,66.78,66.78,66.47,66.6589,22135,0
+AVMA.US,D,20251217,000000,66.69,66.778,66.315,66.315,4880,0
+AVMA.US,D,20251218,000000,66.31,66.31,65.9,65.9185,10119,0
+AVMA.US,D,20251219,000000,66.26,66.29,66.1414,66.1702,11614,0
+AVMA.US,D,20251222,000000,66.37,66.535,66.37,66.4743,9981,0
+AVMA.US,D,20251223,000000,66.48,66.5923,66.48,66.5851,1827,0
+AVMA.US,D,20251224,000000,66.67,66.82,66.67,66.8,2073,0
+AVMA.US,D,20251226,000000,66.84,66.84,66.74,66.7811,583,0
+AVMA.US,D,20251229,000000,66.74,66.74,66.56,66.6347,9980,0
+AVMA.US,D,20251230,000000,66.69,66.71,66.6315,66.6315,5574,0
+AVMA.US,D,20251231,000000,66.52,66.52,66.31,66.31,1994,0
+AVMA.US,D,20260102,000000,66.596,66.72,66.46,66.698,2134,0
+AVMA.US,D,20260105,000000,67.34,67.34,66.8,67.2201,3172,0
+AVMA.US,D,20260106,000000,67.41,67.62,67.41,67.5763,1558,0
+AVMA.US,D,20260107,000000,67.44,67.44,67.3068,67.3068,1088,0
+AVMA.US,D,20260108,000000,67.3,67.52,67.3,67.52,1268,0
+AVMA.US,D,20260109,000000,67.615,67.8226,67.61,67.8226,3597,0
+AVMA.US,D,20260112,000000,67.85,67.9599,67.74,67.9471,1981,0
+AVMA.US,D,20260113,000000,67.88,67.88,67.78,67.8325,1228,0
+AVMA.US,D,20260114,000000,67.85,67.9182,67.72,67.9182,2204,0
+AVMA.US,D,20260115,000000,68.12,68.2824,68.12,68.129,708,0
+AVMA.US,D,20260116,000000,68.19,68.19,67.91,68.0791,2289,0
+AVMA.US,D,20260120,000000,67.65,67.72,67.34,67.3478,5871,0
+AVMA.US,D,20260121,000000,67.6966,68.29,67.6966,68.1295,3392,0
+AVMA.US,D,20260122,000000,68.48,68.48,68.3347,68.3347,4086,0
+AVMA.US,D,20260123,000000,68.22,68.32,68.22,68.3196,811,0
+AVMA.US,D,20260126,000000,68.5819,68.59,68.22,68.4916,4439,0
+AVMA.US,D,20260127,000000,68.8,68.93,68.776,68.8966,4826,0
+AVMA.US,D,20260128,000000,68.95,68.95,68.71,68.8596,1480,0
+AVMA.US,D,20260129,000000,69.13,69.38,68.7,69.0845,3964,0
+AVMA.US,D,20260130,000000,68.84,68.85,68.46,68.632,6634,0
+AVMA.US,D,20260202,000000,68.62,68.9554,68.62,68.9554,3076,0
+AVMA.US,D,20260203,000000,69.29,69.3,68.84,69.0807,7059,0
+AVMA.US,D,20260204,000000,69.2325,69.385,68.98,69.1248,5228,0
+AVMA.US,D,20260205,000000,68.95,68.95,68.58,68.6744,1284,0
+AVMA.US,D,20260206,000000,69.33,69.7584,69.3,69.7584,13301,0
+AVMA.US,D,20260209,000000,69.64,70.08,69.64,70.0605,5546,0
+AVMA.US,D,20260210,000000,70.13,70.2,69.9819,69.9819,8345,0
+AVMA.US,D,20260211,000000,70.345,70.345,69.976,70.2856,10049,0
+AVMA.US,D,20260212,000000,70.53,70.72,69.61,69.67,13520,0
+AVMA.US,D,20260213,000000,70,70.06,69.83,69.9283,2079,0
+AVMA.US,D,20260217,000000,69.95,70.0304,69.9499,69.9671,4695,0
+AVMA.US,D,20260218,000000,70.108,70.39,70.04,70.11,2351,0

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

@@ -0,0 +1,983 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVSD.US,D,20220318,000000,52.5564,52.9488,52.5266,52.9226,1976.2066745408,0
+AVSD.US,D,20220321,000000,52.6955,52.8445,52.5663,52.6052,961.425050528,0
+AVSD.US,D,20220322,000000,53.1872,53.1921,53.0779,53.1716,402.69112064,0
+AVSD.US,D,20220323,000000,52.6359,52.6955,52.4427,52.4427,3739.993782944,0
+AVSD.US,D,20220324,000000,52.6359,52.7031,52.5784,52.7031,1905.7357284288,0
+AVSD.US,D,20220325,000000,52.7402,52.8047,52.5266,52.7779,725.8507449536,0
+AVSD.US,D,20220328,000000,52.4143,52.6342,52.4143,52.6342,15488.507227616,0
+AVSD.US,D,20220329,000000,53.7832,53.7832,53.6291,53.7748,823.5033417088,0
+AVSD.US,D,20220330,000000,53.3442,53.3442,53.3442,53.3442,2.0134556032,0
+AVSD.US,D,20220331,000000,53.1574,53.1574,52.5203,52.5203,15962.67602217,0
+AVSD.US,D,20220401,000000,52.7203,52.9339,52.7203,52.9339,8191.7441216192,0
+AVSD.US,D,20220404,000000,53.1425,53.1425,53.1249,53.1249,231.547394368,0
+AVSD.US,D,20220405,000000,52.4121,52.4121,52.4121,52.4121,1.0067278016,0
+AVSD.US,D,20220406,000000,51.7893,51.7893,51.7893,51.7893,82.5516797312,0
+AVSD.US,D,20220407,000000,51.573,51.8237,51.5134,51.8237,662.4268934528,0
+AVSD.US,D,20220408,000000,51.8458,51.8458,51.8458,51.8458,12.0807336192,0
+AVSD.US,D,20220411,000000,51.4445,51.4445,51.4445,51.4445,18.1211004288,0
+AVSD.US,D,20220412,000000,51.3297,51.3297,51.1434,51.1434,375.5094699968,0
+AVSD.US,D,20220413,000000,51.6525,51.6682,51.6128,51.6682,7294.7496503936,0
+AVSD.US,D,20220414,000000,51.6326,51.6326,51.4813,51.4966,7937.0419878144,0
+AVSD.US,D,20220418,000000,51.3844,51.4091,51.2353,51.2828,5471.565601696,0
+AVSD.US,D,20220419,000000,51.3247,51.5277,51.3247,51.5277,856.7253591616,0
+AVSD.US,D,20220420,000000,52.1343,52.1492,51.9505,52.0513,2625.5461065728,0
+AVSD.US,D,20220421,000000,52.2236,52.2236,51.5608,51.5608,6055.467726624,0
+AVSD.US,D,20220422,000000,50.7087,50.7088,50.6594,50.6594,1568.4819148928,0
+AVSD.US,D,20220426,000000,49.2288,49.2685,48.9925,48.9925,42186.928526048,0
+AVSD.US,D,20220427,000000,48.8811,49.3579,48.8811,49.0505,42774.857562182,0
+AVSD.US,D,20220428,000000,49.1841,49.7205,48.922,49.7162,654.37307104,0
+AVSD.US,D,20220429,000000,50.0731,50.0731,49.1751,49.1751,15644.550036864,0
+AVSD.US,D,20220502,000000,48.9159,49.059,48.7123,49.059,795.314963264,0
+AVSD.US,D,20220503,000000,49.4374,49.6361,49.4076,49.5304,3629.253724768,0
+AVSD.US,D,20220504,000000,49.1791,50.3208,49.1791,50.3208,4223.223127712,0
+AVSD.US,D,20220505,000000,49.4265,49.4275,48.4441,48.6426,13335.116459994,0
+AVSD.US,D,20220506,000000,48.017,48.3497,48.017,48.153,6983.6707596992,0
+AVSD.US,D,20220509,000000,47.2321,47.2321,46.8481,46.8481,20789.935830842,0
+AVSD.US,D,20220510,000000,47.3862,47.3912,46.8448,46.993,2310.440304672,0
+AVSD.US,D,20220511,000000,47.5451,47.5451,46.6405,46.6405,44005.078935738,0
+AVSD.US,D,20220512,000000,46.7058,46.7256,46.1594,46.4932,16463.019739565,0
+AVSD.US,D,20220513,000000,47.5402,47.719,47.5402,47.719,3961.473899296,0
+AVSD.US,D,20220516,000000,47.6991,47.9394,47.6701,47.8051,3187.3002198656,0
+AVSD.US,D,20220517,000000,48.4341,48.8011,48.4185,48.7404,6861.8566957056,0
+AVSD.US,D,20220518,000000,47.7587,47.7587,47.56,47.5878,30726.339232634,0
+AVSD.US,D,20220519,000000,48.012,48.3199,47.9623,48.0729,14842.187978989,0
+AVSD.US,D,20220520,000000,48.4391,48.4391,48.1759,48.3142,754.0391233984,0
+AVSD.US,D,20220523,000000,49.0053,49.2437,49.0053,49.094,26518.217021946,0
+AVSD.US,D,20220524,000000,48.901,49.2288,48.9009,49.049,37308.325599494,0
+AVSD.US,D,20220525,000000,49.05,49.0997,48.8414,49.0456,15664.684592896,0
+AVSD.US,D,20220526,000000,49.4672,49.8149,49.4672,49.629,14206.942736179,0
+AVSD.US,D,20220527,000000,49.9648,50.093,49.9043,50.0666,43769.504630163,0
+AVSD.US,D,20220531,000000,49.8745,50.1228,49.8745,49.9444,9080.684770432,0
+AVSD.US,D,20220601,000000,49.9241,49.9241,49.6157,49.6157,4926.9258610304,0
+AVSD.US,D,20220602,000000,50.0323,50.4852,50.0323,50.4852,16285.835646483,0
+AVSD.US,D,20220603,000000,49.9043,49.939,49.7553,49.8004,7323.94475664,0
+AVSD.US,D,20220606,000000,50.2271,50.2271,49.9341,50.0033,10515.271887712,0
+AVSD.US,D,20220607,000000,49.5169,50.0458,49.5169,50.0458,491.2831671808,0
+AVSD.US,D,20220608,000000,49.5268,49.6659,49.3392,49.3392,5253.1056687488,0
+AVSD.US,D,20220609,000000,49.0401,49.1891,48.3829,48.3829,8939.742878208,0
+AVSD.US,D,20220610,000000,47.5104,47.5104,47.1875,47.3057,4773.9032351872,0
+AVSD.US,D,20220613,000000,45.7224,46.0204,45.5991,45.5991,9677.6743567808,0
+AVSD.US,D,20220614,000000,45.5337,45.5337,44.9966,45.2208,6296.0756712064,0
+AVSD.US,D,20220615,000000,45.7423,46.1594,45.4641,46.1326,14423.389213523,0
+AVSD.US,D,20220616,000000,44.9377,45.3847,44.9377,45.1188,11807.910384966,0
+AVSD.US,D,20220617,000000,44.9476,45.1263,44.7887,45.037,9936.403401792,0
+AVSD.US,D,20220621,000000,45.86,45.928,45.72,45.7527,22528,0
+AVSD.US,D,20220622,000000,45.44,45.685,45.44,45.4627,3396,0
+AVSD.US,D,20220623,000000,45.16,45.29,44.805,45.19,7555,0
+AVSD.US,D,20220624,000000,45.85,46.37,45.85,46.37,4933,0
+AVSD.US,D,20220627,000000,46.27,46.27,46.1953,46.1953,3928,0
+AVSD.US,D,20220628,000000,46.23,46.27,45.95,45.9508,13808,0
+AVSD.US,D,20220629,000000,45.91,45.91,45.6816,45.6816,3093,0
+AVSD.US,D,20220630,000000,44.95,45.405,44.95,45.35,30484,0
+AVSD.US,D,20220701,000000,44.885,45.53,44.865,45.52,47203,0
+AVSD.US,D,20220705,000000,44.09,44.4909,43.94,44.4909,12597,0
+AVSD.US,D,20220706,000000,44.36,44.6,44.23,44.4804,43864,0
+AVSD.US,D,20220707,000000,45.15,45.25,45.125,45.2113,86914,0
+AVSD.US,D,20220708,000000,45.17,45.52,45.07,45.3973,13669,0
+AVSD.US,D,20220711,000000,44.785,44.86,44.6098,44.6098,53312,0
+AVSD.US,D,20220712,000000,44.75,45.03,44.58,44.6682,30999,0
+AVSD.US,D,20220713,000000,44.14,44.76,44.14,44.6114,3854,0
+AVSD.US,D,20220714,000000,43.4819,43.91,43.4819,43.9044,3294,0
+AVSD.US,D,20220715,000000,44.3982,44.468,44.3693,44.4663,10046,0
+AVSD.US,D,20220718,000000,45.01,45.01,44.8017,44.8017,2004,0
+AVSD.US,D,20220719,000000,45.63,46.0057,45.63,45.9711,7536,0
+AVSD.US,D,20220720,000000,45.995,46.0139,45.71,45.7859,5301,0
+AVSD.US,D,20220721,000000,45.84,46.3689,45.84,46.3689,3780,0
+AVSD.US,D,20220722,000000,46.3,46.3005,45.98,46.1575,33246,0
+AVSD.US,D,20220725,000000,46.545,46.545,46.38,46.5083,2875,0
+AVSD.US,D,20220726,000000,46.08,46.12,45.83,45.83,9507,0
+AVSD.US,D,20220727,000000,46.26,46.91,46.13,46.86,16840,0
+AVSD.US,D,20220728,000000,46.55,47.18,46.55,47.1294,16165,0
+AVSD.US,D,20220729,000000,47.37,47.7102,47.37,47.7102,8543,0
+AVSD.US,D,20220801,000000,47.755,47.94,47.635,47.7781,12612,0
+AVSD.US,D,20220802,000000,47.47,47.54,47.0825,47.0825,22854,0
+AVSD.US,D,20220803,000000,47.1,47.3699,47.045,47.35,2352,0
+AVSD.US,D,20220804,000000,47.51,47.66,47.51,47.6217,9562,0
+AVSD.US,D,20220805,000000,47.27,47.2927,47.05,47.2927,17692,0
+AVSD.US,D,20220808,000000,47.76,47.76,47.41,47.4588,3376,0
+AVSD.US,D,20220809,000000,47.44,47.44,47.1776,47.1776,4451,0
+AVSD.US,D,20220810,000000,48.33,48.52,48.3199,48.3832,3086,0
+AVSD.US,D,20220811,000000,48.67,48.67,48.32,48.3261,9971,0
+AVSD.US,D,20220812,000000,48.5,48.6739,48.4,48.6739,5521,0
+AVSD.US,D,20220815,000000,48.21,48.3367,48.21,48.3188,3393,0
+AVSD.US,D,20220816,000000,48.43,48.43,48.33,48.3939,610,0
+AVSD.US,D,20220817,000000,47.855,48.15,47.72,47.9392,9294,0
+AVSD.US,D,20220818,000000,47.78,47.885,47.67,47.7335,11009,0
+AVSD.US,D,20220819,000000,47.11,47.11,46.975,47.0632,24126,0
+AVSD.US,D,20220822,000000,46.4,46.4,46.1169,46.1529,4792,0
+AVSD.US,D,20220823,000000,46.53,46.53,46.19,46.2204,1639,0
+AVSD.US,D,20220824,000000,46.07,46.34,46.07,46.2835,1781,0
+AVSD.US,D,20220825,000000,46.66,46.7275,46.46,46.7264,7052,0
+AVSD.US,D,20220826,000000,45.935,45.96,45.52,45.5595,7301,0
+AVSD.US,D,20220829,000000,45.48,45.57,45.37,45.429,2652,0
+AVSD.US,D,20220830,000000,45.38,45.38,45.1388,45.2,6329,0
+AVSD.US,D,20220831,000000,45.37,45.37,44.9259,44.9259,14317,0
+AVSD.US,D,20220901,000000,44.27,44.35,43.88,44.2558,19225,0
+AVSD.US,D,20220902,000000,44.56,44.56,43.98,44.0249,14425,0
+AVSD.US,D,20220906,000000,43.8398,43.8398,43.8398,43.8398,225,0
+AVSD.US,D,20220907,000000,43.59,44.2999,43.59,44.2598,19579,0
+AVSD.US,D,20220908,000000,44.085,44.46,44.085,44.4434,1089,0
+AVSD.US,D,20220909,000000,45.43,45.56,45.36,45.505,8664,0
+AVSD.US,D,20220912,000000,46.27,46.27,46.1578,46.1578,332,0
+AVSD.US,D,20220913,000000,45.52,45.52,44.58,44.6033,47823,0
+AVSD.US,D,20220914,000000,44.78,44.78,44.455,44.6624,90339,0
+AVSD.US,D,20220915,000000,44.535,44.706,44.26,44.3249,68360,0
+AVSD.US,D,20220916,000000,44,44.0628,43.89,44.0628,6863,0
+AVSD.US,D,20220919,000000,44.08,44.25,44.0444,44.2038,8491,0
+AVSD.US,D,20220920,000000,43.59,43.59,43.2601,43.415,3826,0
+AVSD.US,D,20220921,000000,43.42,43.6808,42.9064,42.9168,16276,0
+AVSD.US,D,20220922,000000,42.51,42.8139,42.49,42.6545,8077,0
+AVSD.US,D,20220923,000000,41.64,41.64,40.97,41.1714,12972,0
+AVSD.US,D,20220926,000000,41.05,41.12,40.42,40.5749,61650,0
+AVSD.US,D,20220927,000000,40.77,40.8297,40.15,40.2669,30283,0
+AVSD.US,D,20220928,000000,40.18,41.22,40.18,41.165,17003,0
+AVSD.US,D,20220929,000000,40.13,40.57,40.13,40.5072,36330,0
+AVSD.US,D,20220930,000000,40.68,40.68,40.35,40.3871,32142,0
+AVSD.US,D,20221003,000000,40.83,41.41,40.81,41.2768,34907,0
+AVSD.US,D,20221004,000000,42.85,42.929,42.6811,42.8681,27517,0
+AVSD.US,D,20221005,000000,41.9,42.52,41.9,42.2875,33382,0
+AVSD.US,D,20221006,000000,41.77,41.98,41.51,41.6284,23375,0
+AVSD.US,D,20221007,000000,41.2299,41.2299,40.74,40.8769,3732,0
+AVSD.US,D,20221010,000000,40.79,40.79,40.56,40.7057,395,0
+AVSD.US,D,20221011,000000,40.4,40.4,40.18,40.2112,411,0
+AVSD.US,D,20221012,000000,40.021,40.1499,39.93,40.0296,79562,0
+AVSD.US,D,20221013,000000,39.85,41.16,39.85,41.0194,19781,0
+AVSD.US,D,20221014,000000,40.65,40.65,40.3453,40.3453,4689,0
+AVSD.US,D,20221017,000000,41.51,41.51,41.435,41.455,6885,0
+AVSD.US,D,20221018,000000,41.76,41.76,41.57,41.7303,23599,0
+AVSD.US,D,20221019,000000,41.48,41.48,41,41.1762,5260,0
+AVSD.US,D,20221020,000000,41.41,41.41,40.76,41.0774,206078,0
+AVSD.US,D,20221021,000000,40.93,41.78,40.93,41.7705,55573,0
+AVSD.US,D,20221024,000000,41.81,41.85,41.44,41.751,29431,0
+AVSD.US,D,20221025,000000,42.42,42.74,42.3785,42.62,35284,0
+AVSD.US,D,20221026,000000,43.0698,43.33,43.0698,43.1392,22750,0
+AVSD.US,D,20221027,000000,42.875,42.94,42.77,42.78,117157,0
+AVSD.US,D,20221028,000000,42.77,43.13,42.755,43.13,36549,0
+AVSD.US,D,20221031,000000,42.68,42.99,42.66,42.691,53393,0
+AVSD.US,D,20221101,000000,43.54,43.54,42.94,43.0148,79276,0
+AVSD.US,D,20221102,000000,43.09,43.11,42.4216,42.4216,32411,0
+AVSD.US,D,20221103,000000,41.86,42.14,41.85,41.9807,15253,0
+AVSD.US,D,20221104,000000,43.545,43.58,43.02,43.58,20843,0
+AVSD.US,D,20221107,000000,43.64,43.88,43.58,43.7472,6710,0
+AVSD.US,D,20221108,000000,43.96,44.47,43.96,44.2695,17540,0
+AVSD.US,D,20221109,000000,44.17,44.17,43.63,43.6432,47298,0
+AVSD.US,D,20221110,000000,45.66,46.07,45.66,46.0446,23152,0
+AVSD.US,D,20221111,000000,46.63,47.04,46.63,46.9684,3183,0
+AVSD.US,D,20221114,000000,46.7,46.725,46.4799,46.4799,3334,0
+AVSD.US,D,20221115,000000,46.97,47.08,46.48,46.6629,3963,0
+AVSD.US,D,20221116,000000,46.49,46.51,46.385,46.5095,2184,0
+AVSD.US,D,20221117,000000,46.01,46.49,46.01,46.4265,24604,0
+AVSD.US,D,20221118,000000,46.56,46.73,46.51,46.5928,31227,0
+AVSD.US,D,20221121,000000,46.37,46.37,46.26,46.3584,3723,0
+AVSD.US,D,20221122,000000,46.76,47.0081,46.73,46.9476,13121,0
+AVSD.US,D,20221123,000000,47.28,47.52,47.26,47.4584,4460,0
+AVSD.US,D,20221125,000000,47.66,47.7855,47.66,47.7855,329,0
+AVSD.US,D,20221128,000000,47.54,47.54,47.028,47.028,949,0
+AVSD.US,D,20221129,000000,47.28,47.33,47.14,47.1451,5528,0
+AVSD.US,D,20221130,000000,47.31,48,47.06,47.9866,9071,0
+AVSD.US,D,20221201,000000,48.43,48.43,48.16,48.3829,1273,0
+AVSD.US,D,20221202,000000,48.1,48.47,48.1,48.4095,1731,0
+AVSD.US,D,20221205,000000,48.06,48.06,47.5392,47.6544,3450,0
+AVSD.US,D,20221206,000000,47.57,47.6,47.2501,47.3759,1605,0
+AVSD.US,D,20221207,000000,47.4,47.5123,47.35,47.4284,2380,0
+AVSD.US,D,20221208,000000,47.58,47.6038,47.53,47.6038,785,0
+AVSD.US,D,20221209,000000,47.97,47.97,47.7122,47.7122,649,0
+AVSD.US,D,20221212,000000,47.57,47.7599,47.44,47.7599,15196,0
+AVSD.US,D,20221213,000000,49,49,48.31,48.4743,7720,0
+AVSD.US,D,20221214,000000,48.47,48.63,48.11,48.3573,6437,0
+AVSD.US,D,20221215,000000,47.32,47.32,46.7715,46.8845,2272,0
+AVSD.US,D,20221216,000000,46.64,46.64,46.46,46.6285,2687,0
+AVSD.US,D,20221219,000000,46.65,46.65,46.31,46.4276,1473,0
+AVSD.US,D,20221220,000000,46.8,46.8,46.7036,46.7036,41961,0
+AVSD.US,D,20221221,000000,46.94,47.18,46.94,47.14,15686,0
+AVSD.US,D,20221222,000000,46.6001,46.758,46.4375,46.758,6809,0
+AVSD.US,D,20221223,000000,46.7991,47.04,46.7991,46.9569,5579,0
+AVSD.US,D,20221227,000000,47,47.15,47,47.0522,6924,0
+AVSD.US,D,20221228,000000,47.1619,47.1619,46.638,46.638,7038,0
+AVSD.US,D,20221229,000000,47.03,47.44,47.03,47.3627,2934,0
+AVSD.US,D,20221230,000000,47.0749,47.1099,46.92,47.07,16565,0
+AVSD.US,D,20230103,000000,47.47,47.47,47.21,47.3335,2339,0
+AVSD.US,D,20230104,000000,47.95,48.13,47.82,48.0259,29834,0
+AVSD.US,D,20230105,000000,47.66,47.76,47.6015,47.6015,16100,0
+AVSD.US,D,20230106,000000,48.02,48.82,48.02,48.7414,22303,0
+AVSD.US,D,20230109,000000,49.2017,49.33,48.9627,48.9627,2059,0
+AVSD.US,D,20230110,000000,48.8,49.009,48.74,49.009,1257,0
+AVSD.US,D,20230111,000000,49.16,49.31,49.15,49.2941,14735,0
+AVSD.US,D,20230112,000000,49.75,50.06,49.75,50.0292,3485,0
+AVSD.US,D,20230113,000000,50.27,50.2867,50.26,50.2867,610,0
+AVSD.US,D,20230117,000000,50.41,50.57,50.41,50.4684,3124,0
+AVSD.US,D,20230118,000000,50.885,50.885,50.3371,50.3371,3480,0
+AVSD.US,D,20230119,000000,50.13,50.3,49.85,50.2124,3167,0
+AVSD.US,D,20230120,000000,50.33,50.6391,50.33,50.6391,605,0
+AVSD.US,D,20230123,000000,50.4,50.8782,50.4,50.8782,1566,0
+AVSD.US,D,20230124,000000,50.52,50.97,50.52,50.9246,3414,0
+AVSD.US,D,20230125,000000,50.77,51.2798,50.77,51.195,28616,0
+AVSD.US,D,20230126,000000,51.12,51.38,51.09,51.3775,1683,0
+AVSD.US,D,20230127,000000,51.17,51.46,51.17,51.3601,3271,0
+AVSD.US,D,20230130,000000,51.27,51.35,51.025,51.025,3821,0
+AVSD.US,D,20230131,000000,50.86,51.341,50.86,51.341,3835,0
+AVSD.US,D,20230201,000000,51.3,51.9,51.22,51.83,8603,0
+AVSD.US,D,20230202,000000,52.01,52.01,51.6821,51.8799,2309,0
+AVSD.US,D,20230203,000000,51.39,51.72,51.27,51.3021,4343,0
+AVSD.US,D,20230206,000000,50.7,50.7994,50.7,50.7601,304,0
+AVSD.US,D,20230207,000000,50.42,51.1475,50.42,51.1475,749,0
+AVSD.US,D,20230208,000000,50.9359,51.0799,50.8559,50.8559,2602,0
+AVSD.US,D,20230209,000000,51.47,51.47,50.8601,50.9428,3210,0
+AVSD.US,D,20230210,000000,50.61,50.6601,50.52,50.6601,906,0
+AVSD.US,D,20230213,000000,50.92,51.1199,50.92,51.0757,4578,0
+AVSD.US,D,20230214,000000,51.3,51.3,51.11,51.2225,1284,0
+AVSD.US,D,20230215,000000,50.76,50.9312,50.76,50.9312,1252,0
+AVSD.US,D,20230216,000000,51.03,51.03,50.73,50.7869,801,0
+AVSD.US,D,20230217,000000,50.8,50.9732,50.8,50.9732,365,0
+AVSD.US,D,20230221,000000,50.55,50.55,50.2737,50.3273,4443,0
+AVSD.US,D,20230222,000000,50.07,50.23,49.8701,50.07,6157,0
+AVSD.US,D,20230223,000000,50.15,50.265,49.9999,50.2626,1345,0
+AVSD.US,D,20230224,000000,49.44,49.59,49.44,49.5077,958,0
+AVSD.US,D,20230227,000000,50.34,50.34,50.075,50.1388,4363,0
+AVSD.US,D,20230228,000000,50.28,50.28,49.9256,49.9256,6549,0
+AVSD.US,D,20230301,000000,50.25,50.31,50.1281,50.1781,5289,0
+AVSD.US,D,20230302,000000,49.89,50.18,49.83,50.1292,7690,0
+AVSD.US,D,20230303,000000,50.57,50.865,50.55,50.8558,20922,0
+AVSD.US,D,20230306,000000,50.76,50.96,50.73,50.7477,4629,0
+AVSD.US,D,20230307,000000,50.24,50.32,49.8485,49.8485,2335,0
+AVSD.US,D,20230308,000000,50.06,50.0975,49.9799,50.0975,1656,0
+AVSD.US,D,20230309,000000,50.26,50.29,49.6388,49.6388,8754,0
+AVSD.US,D,20230310,000000,49.6,49.65,49.0426,49.0426,1429,0
+AVSD.US,D,20230313,000000,48.65,48.8,48.48,48.5969,2467,0
+AVSD.US,D,20230314,000000,49,49.16,48.82,49.1157,10072,0
+AVSD.US,D,20230315,000000,47.57,47.66,47.12,47.564,19572,0
+AVSD.US,D,20230316,000000,47.42,48.35,47.38,48.33,235624,0
+AVSD.US,D,20230317,000000,47.84,47.84,47.5314,47.6992,8604,0
+AVSD.US,D,20230320,000000,48.14,48.4803,48.14,48.4095,18545,0
+AVSD.US,D,20230321,000000,49.09,49.17,48.94,49.16,47254,0
+AVSD.US,D,20230322,000000,49.17,49.54,49.0103,49.0103,23467,0
+AVSD.US,D,20230323,000000,49.405,49.5405,48.74,48.8888,36183,0
+AVSD.US,D,20230324,000000,48.33,48.68,48.21,48.5854,54118,0
+AVSD.US,D,20230327,000000,48.98,49.1,48.92,49.0995,1841,0
+AVSD.US,D,20230328,000000,48.97,49.16,48.93,49.09,11547,0
+AVSD.US,D,20230329,000000,49.61,49.7356,49.58,49.7201,19188,0
+AVSD.US,D,20230330,000000,50.335,50.335,50.22,50.3037,7409,0
+AVSD.US,D,20230331,000000,50.5405,50.595,50.4283,50.5651,5709,0
+AVSD.US,D,20230403,000000,50.79,50.8653,50.66,50.8653,5411,0
+AVSD.US,D,20230404,000000,51.03,51.03,50.69,50.8503,14064,0
+AVSD.US,D,20230405,000000,50.44,50.52,50.25,50.3983,46384,0
+AVSD.US,D,20230406,000000,50.41,50.7399,50.41,50.55,9724,0
+AVSD.US,D,20230410,000000,50.2901,50.54,50.2901,50.53,9646,0
+AVSD.US,D,20230411,000000,50.92,50.92,50.76,50.79,15314,0
+AVSD.US,D,20230412,000000,51.095,51.36,51.095,51.1555,16294,0
+AVSD.US,D,20230413,000000,51.7368,51.8031,51.7368,51.8031,376,0
+AVSD.US,D,20230414,000000,51.685,51.72,51.48,51.6514,7253,0
+AVSD.US,D,20230417,000000,51.507,51.523,51.507,51.523,884,0
+AVSD.US,D,20230418,000000,51.78,51.8419,51.78,51.8419,4544,0
+AVSD.US,D,20230419,000000,51.44,51.6999,51.44,51.66,3563,0
+AVSD.US,D,20230420,000000,51.6902,51.6902,51.4501,51.5588,10993,0
+AVSD.US,D,20230421,000000,51.51,51.7156,51.51,51.7156,54391,0
+AVSD.US,D,20230424,000000,51.835,51.88,51.79,51.81,2553,0
+AVSD.US,D,20230425,000000,51.23,51.24,51.0487,51.0487,12235,0
+AVSD.US,D,20230426,000000,51.275,51.3525,51.0307,51.0589,4624,0
+AVSD.US,D,20230427,000000,51.41,51.7499,51.4,51.7116,7686,0
+AVSD.US,D,20230428,000000,51.58,51.774,51.58,51.7377,3591,0
+AVSD.US,D,20230501,000000,51.77,51.844,51.6458,51.6458,9753,0
+AVSD.US,D,20230502,000000,51.05,51.2226,51,51.2226,3161,0
+AVSD.US,D,20230503,000000,51.39,51.59,51.3012,51.3012,3761,0
+AVSD.US,D,20230504,000000,51.06,51.28,51.06,51.1201,6119,0
+AVSD.US,D,20230505,000000,51.69,51.9363,51.69,51.9363,2131,0
+AVSD.US,D,20230508,000000,52,52,51.9951,51.9951,308,0
+AVSD.US,D,20230509,000000,51.67,51.8781,51.67,51.8224,6022,0
+AVSD.US,D,20230510,000000,51.7,51.77,51.45,51.754,1871,0
+AVSD.US,D,20230511,000000,51.2323,51.515,51.2323,51.5004,1488,0
+AVSD.US,D,20230512,000000,51.4301,51.4301,51.2425,51.3904,1735,0
+AVSD.US,D,20230515,000000,51.7601,51.85,51.7601,51.85,892,0
+AVSD.US,D,20230516,000000,51.43,51.53,51.325,51.325,1782,0
+AVSD.US,D,20230517,000000,51.24,51.5826,51.24,51.5808,1072,0
+AVSD.US,D,20230518,000000,51.29,51.4607,51.25,51.4607,2351,0
+AVSD.US,D,20230519,000000,51.73,51.74,51.59,51.6832,1891,0
+AVSD.US,D,20230522,000000,51.6938,51.84,51.65,51.712,10762,0
+AVSD.US,D,20230523,000000,51.265,51.31,51.03,51.0364,6795,0
+AVSD.US,D,20230524,000000,50.19,50.31,50.19,50.2513,3702,0
+AVSD.US,D,20230525,000000,50.11,50.17,50.01,50.1551,1852,0
+AVSD.US,D,20230526,000000,50.3292,50.6379,50.3292,50.5515,2775,0
+AVSD.US,D,20230530,000000,50.22,50.22,50.03,50.1661,2201,0
+AVSD.US,D,20230531,000000,49.66,49.6799,49.41,49.6799,8848,0
+AVSD.US,D,20230601,000000,49.9,50.4,49.9,50.3478,6624,0
+AVSD.US,D,20230602,000000,51.045,51.133,50.97,51.06,5493,0
+AVSD.US,D,20230605,000000,50.8986,50.9194,50.77,50.8106,3233,0
+AVSD.US,D,20230606,000000,51.1004,51.2088,51.06,51.1602,55410,0
+AVSD.US,D,20230607,000000,51.1247,51.1247,50.8355,50.8582,3751,0
+AVSD.US,D,20230608,000000,51.1,51.3089,51.04,51.2751,2821,0
+AVSD.US,D,20230609,000000,51.22,51.33,51.1672,51.2221,3332,0
+AVSD.US,D,20230612,000000,51.34,51.5068,51.32,51.5068,2374,0
+AVSD.US,D,20230613,000000,52.02,52.0599,51.94,51.99,3599,0
+AVSD.US,D,20230614,000000,52.46,52.46,52.1498,52.1498,3075,0
+AVSD.US,D,20230615,000000,52.2603,52.6983,52.2603,52.6224,5335,0
+AVSD.US,D,20230616,000000,52.76,52.7699,52.52,52.52,5633,0
+AVSD.US,D,20230620,000000,51.0143,51.14,51.01,51.0755,3372,0
+AVSD.US,D,20230621,000000,51,51.3158,51,51.1297,4299,0
+AVSD.US,D,20230622,000000,50.7283,50.85,50.72,50.7502,10237,0
+AVSD.US,D,20230623,000000,50.01,50.1,49.9435,49.9789,2544,0
+AVSD.US,D,20230626,000000,50.1398,50.14,50.05,50.0645,5415,0
+AVSD.US,D,20230627,000000,50.18,50.5482,50.18,50.5001,6202,0
+AVSD.US,D,20230628,000000,50.465,50.66,50.465,50.5894,7216,0
+AVSD.US,D,20230629,000000,50.54,50.55,50.464,50.5411,2526,0
+AVSD.US,D,20230630,000000,51.14,51.25,51.07,51.2051,9942,0
+AVSD.US,D,20230703,000000,51.2752,51.2752,51.23,51.267,1650,0
+AVSD.US,D,20230705,000000,50.89,50.89,50.67,50.694,2757,0
+AVSD.US,D,20230706,000000,50.04,50.04,49.61,49.8696,5045,0
+AVSD.US,D,20230707,000000,50.53,50.53,50.28,50.28,21905,0
+AVSD.US,D,20230710,000000,50.37,50.4859,50.37,50.4859,2622,0
+AVSD.US,D,20230711,000000,50.64,51,50.64,50.966,4394,0
+AVSD.US,D,20230712,000000,51.8049,51.9778,51.8049,51.935,4278,0
+AVSD.US,D,20230713,000000,52.63,52.748,52.63,52.748,2444,0
+AVSD.US,D,20230714,000000,52.64,52.64,52.4137,52.4137,10371,0
+AVSD.US,D,20230717,000000,52.1918,52.435,52.1918,52.3801,1910,0
+AVSD.US,D,20230718,000000,52.7899,52.85,52.69,52.8305,9818,0
+AVSD.US,D,20230719,000000,52.9013,52.9029,52.73,52.9029,6254,0
+AVSD.US,D,20230720,000000,52.79,52.79,52.51,52.5576,6670,0
+AVSD.US,D,20230721,000000,52.62,52.642,52.54,52.55,2312,0
+AVSD.US,D,20230724,000000,52.41,52.62,52.41,52.4801,4262,0
+AVSD.US,D,20230725,000000,52.5866,52.655,52.5866,52.6337,3124,0
+AVSD.US,D,20230726,000000,52.53,52.85,52.53,52.7603,4500,0
+AVSD.US,D,20230727,000000,53.05,53.08,52.53,52.5968,4018,0
+AVSD.US,D,20230728,000000,53.12,53.12,52.9,52.999,7163,0
+AVSD.US,D,20230731,000000,53.2238,53.2238,52.97,52.9905,2871,0
+AVSD.US,D,20230801,000000,52.53,52.56,52.37,52.415,1818,0
+AVSD.US,D,20230802,000000,51.67,51.67,51.4421,51.4421,4374,0
+AVSD.US,D,20230803,000000,51.09,51.32,51.09,51.267,1649,0
+AVSD.US,D,20230804,000000,51.55,51.9016,51.426,51.426,2079,0
+AVSD.US,D,20230807,000000,51.73,51.8816,51.5201,51.8816,9958,0
+AVSD.US,D,20230808,000000,51.2825,51.5299,51.2825,51.4999,8649,0
+AVSD.US,D,20230809,000000,51.59,51.6084,51.41,51.44,3563,0
+AVSD.US,D,20230810,000000,52.16,52.16,51.6074,51.6074,3003,0
+AVSD.US,D,20230811,000000,51.46,51.49,51.3,51.3403,2049,0
+AVSD.US,D,20230814,000000,51.06,51.22,51.06,51.1421,3446,0
+AVSD.US,D,20230815,000000,50.85,50.85,50.48,50.5108,6710,0
+AVSD.US,D,20230816,000000,50.4842,50.4842,50.1739,50.1739,9993,0
+AVSD.US,D,20230817,000000,50.0578,50.06,49.8108,49.8108,1504,0
+AVSD.US,D,20230818,000000,49.72,49.72,49.61,49.6955,2474,0
+AVSD.US,D,20230821,000000,49.59,49.8142,49.59,49.8142,3022,0
+AVSD.US,D,20230822,000000,50.03,50.03,49.67,49.7154,9662,0
+AVSD.US,D,20230823,000000,50.03,50.308,50.03,50.2638,2250,0
+AVSD.US,D,20230824,000000,50.1,50.1,49.5904,49.5904,3039,0
+AVSD.US,D,20230825,000000,49.9632,49.9632,49.57,49.8545,2260,0
+AVSD.US,D,20230828,000000,50.06,50.3338,50.06,50.3338,2349,0
+AVSD.US,D,20230829,000000,50.88,51.0808,50.88,51.0389,1658,0
+AVSD.US,D,20230830,000000,51.15,51.16,51.0372,51.0471,3621,0
+AVSD.US,D,20230831,000000,51.04,51.04,50.9,50.9451,2763,0
+AVSD.US,D,20230901,000000,51.0427,51.0427,50.8201,50.8709,3336,0
+AVSD.US,D,20230905,000000,50.39,50.61,50.39,50.4349,3742,0
+AVSD.US,D,20230906,000000,50.1599,50.24,50.1,50.2171,6880,0
+AVSD.US,D,20230907,000000,50.08,50.08,49.96,50.0364,13416,0
+AVSD.US,D,20230908,000000,49.93,50.09,49.8754,49.9093,7554,0
+AVSD.US,D,20230911,000000,50.42,50.53,50.42,50.4778,2310,0
+AVSD.US,D,20230912,000000,50.3989,50.55,50.3717,50.3717,3234,0
+AVSD.US,D,20230913,000000,50.227,50.227,50.227,50.227,151,0
+AVSD.US,D,20230914,000000,50.8583,50.8583,50.8555,50.8555,142,0
+AVSD.US,D,20230915,000000,50.845,50.845,50.7493,50.7493,654,0
+AVSD.US,D,20230918,000000,50.4753,50.4753,50.4753,50.4753,236,0
+AVSD.US,D,20230919,000000,50.51,50.63,50.51,50.5568,796,0
+AVSD.US,D,20230920,000000,50.96,51.04,50.4398,50.4398,10381,0
+AVSD.US,D,20230921,000000,49.93,49.95,49.7047,49.7047,33595,0
+AVSD.US,D,20230922,000000,49.8868,49.96,49.7,49.7064,1640,0
+AVSD.US,D,20230925,000000,49.57,49.6,49.46,49.5358,2114,0
+AVSD.US,D,20230926,000000,49.06,49.06,48.84,48.8831,3085,0
+AVSD.US,D,20230927,000000,48.82,48.82,48.615,48.7015,7730,0
+AVSD.US,D,20230928,000000,48.81,49.31,48.81,49.1262,1475,0
+AVSD.US,D,20230929,000000,49.54,49.58,49.0419,49.0419,8031,0
+AVSD.US,D,20231002,000000,48.73,48.73,48.2201,48.32,5956,0
+AVSD.US,D,20231003,000000,47.845,47.845,47.4123,47.5895,16392,0
+AVSD.US,D,20231004,000000,47.6101,47.6476,47.59,47.6476,6078,0
+AVSD.US,D,20231005,000000,47.92,48.1354,47.92,48.1287,2190,0
+AVSD.US,D,20231006,000000,48.71,48.7169,48.71,48.7169,494,0
+AVSD.US,D,20231009,000000,48.33,48.5648,48.28,48.5478,7034,0
+AVSD.US,D,20231010,000000,49.2677,49.41,49.14,49.1981,3778,0
+AVSD.US,D,20231011,000000,49.43,49.46,49.1098,49.3631,9077,0
+AVSD.US,D,20231012,000000,48.8505,48.8505,48.8505,48.8505,317,0
+AVSD.US,D,20231013,000000,48.59,48.59,48.22,48.35,4148,0
+AVSD.US,D,20231016,000000,48.37,48.6962,48.35,48.6962,10005,0
+AVSD.US,D,20231017,000000,48.3748,48.79,48.3748,48.658,11005,0
+AVSD.US,D,20231018,000000,48.16,48.18,47.8399,47.8399,2403,0
+AVSD.US,D,20231019,000000,47.71,47.71,47.41,47.4625,23549,0
+AVSD.US,D,20231020,000000,47.3,47.31,47.0056,47.0056,1811,0
+AVSD.US,D,20231023,000000,46.73,47.26,46.73,47.0285,9514,0
+AVSD.US,D,20231024,000000,47.045,47.2299,47.045,47.1824,22354,0
+AVSD.US,D,20231025,000000,46.938,47.01,46.68,46.81,29633,0
+AVSD.US,D,20231026,000000,46.72,46.75,46.3997,46.46,25202,0
+AVSD.US,D,20231027,000000,46.48,46.48,46.19,46.2713,1323,0
+AVSD.US,D,20231030,000000,46.7005,46.8749,46.59,46.86,2191,0
+AVSD.US,D,20231031,000000,47,47.1424,46.9,47.0936,17669,0
+AVSD.US,D,20231101,000000,47.21,47.4776,47.11,47.4776,29881,0
+AVSD.US,D,20231102,000000,48.4025,48.5055,48.3484,48.5055,3384,0
+AVSD.US,D,20231103,000000,49.16,49.3352,49.15,49.19,22745,0
+AVSD.US,D,20231106,000000,49.11,49.11,48.8587,48.8816,11807,0
+AVSD.US,D,20231107,000000,48.64,48.6499,48.49,48.6062,7041,0
+AVSD.US,D,20231108,000000,48.56,48.62,48.49,48.62,3327,0
+AVSD.US,D,20231109,000000,49.06,49.06,48.5001,48.5236,10675,0
+AVSD.US,D,20231110,000000,48.5,48.7643,48.49,48.7643,1570,0
+AVSD.US,D,20231113,000000,48.91,48.92,48.85,48.8873,7278,0
+AVSD.US,D,20231114,000000,49.8,50.36,49.8,50.27,7154,0
+AVSD.US,D,20231115,000000,50.39,50.39,50.2365,50.2365,4465,0
+AVSD.US,D,20231116,000000,50.14,50.18,50.035,50.063,4798,0
+AVSD.US,D,20231117,000000,50.66,50.75,50.6539,50.74,2082,0
+AVSD.US,D,20231120,000000,50.64,50.8987,50.64,50.8987,588,0
+AVSD.US,D,20231121,000000,50.74,50.74,50.63,50.6467,7927,0
+AVSD.US,D,20231122,000000,50.7054,50.7799,50.7054,50.7712,1210,0
+AVSD.US,D,20231124,000000,51.11,51.25,51.11,51.1917,3546,0
+AVSD.US,D,20231127,000000,50.95,51.11,50.95,51.0642,18946,0
+AVSD.US,D,20231128,000000,51.19,51.19,51.05,51.1421,4081,0
+AVSD.US,D,20231129,000000,51.28,51.3439,51.28,51.3439,422,0
+AVSD.US,D,20231130,000000,51.19,51.3267,51.19,51.3267,1226,0
+AVSD.US,D,20231201,000000,51.75,51.952,51.7,51.9487,3121,0
+AVSD.US,D,20231204,000000,51.6,51.6,51.4242,51.538,3483,0
+AVSD.US,D,20231205,000000,51.49,51.49,51.37,51.3784,5073,0
+AVSD.US,D,20231206,000000,51.96,51.96,51.5906,51.5906,12577,0
+AVSD.US,D,20231207,000000,51.58,51.97,51.58,51.915,4324,0
+AVSD.US,D,20231208,000000,51.96,51.98,51.75,51.9598,7551,0
+AVSD.US,D,20231211,000000,51.92,52.0838,51.92,52.0738,707,0
+AVSD.US,D,20231212,000000,51.94,52.0594,51.94,52.0566,1275,0
+AVSD.US,D,20231213,000000,52.0211,52.91,52.0211,52.8726,1271,0
+AVSD.US,D,20231214,000000,53.45,53.5402,53.27,53.458,3374,0
+AVSD.US,D,20231215,000000,53.23,53.26,52.92,52.9405,4842,0
+AVSD.US,D,20231218,000000,52.46,52.48,52.415,52.4548,3346,0
+AVSD.US,D,20231219,000000,52.9764,53.0499,52.9764,53.0096,13100,0
+AVSD.US,D,20231220,000000,53.07,53.215,52.5171,52.5171,16766,0
+AVSD.US,D,20231221,000000,53.15,53.3252,53.1,53.3252,2869,0
+AVSD.US,D,20231222,000000,53.57,53.6,53.4298,53.4892,8558,0
+AVSD.US,D,20231226,000000,53.73,53.7608,53.73,53.7608,389,0
+AVSD.US,D,20231227,000000,53.87,54.03,53.86,53.9997,18440,0
+AVSD.US,D,20231228,000000,53.9625,53.98,53.8501,53.8723,4327,0
+AVSD.US,D,20231229,000000,53.87,53.9979,53.8501,53.8841,29013,0
+AVSD.US,D,20240102,000000,53.44,53.55,53.2388,53.2388,3772,0
+AVSD.US,D,20240103,000000,52.7599,52.87,52.562,52.773,4835,0
+AVSD.US,D,20240104,000000,52.84,53.1167,52.84,52.9528,2034,0
+AVSD.US,D,20240105,000000,53.01,53.05,52.9578,52.9578,819,0
+AVSD.US,D,20240108,000000,53.4721,53.5835,53.4721,53.5835,709,0
+AVSD.US,D,20240109,000000,53.04,53.18,53.04,53.1015,1784,0
+AVSD.US,D,20240110,000000,53.3935,53.4,53.39,53.39,796,0
+AVSD.US,D,20240111,000000,52.86,53.2606,52.86,53.2606,3527,0
+AVSD.US,D,20240112,000000,53.39,53.4303,53.39,53.4303,787,0
+AVSD.US,D,20240116,000000,52.63,52.74,52.426,52.492,2302,0
+AVSD.US,D,20240117,000000,51.92,52.0144,51.86,52.0144,2521,0
+AVSD.US,D,20240118,000000,52.2714,52.4995,52.2714,52.4995,765,0
+AVSD.US,D,20240119,000000,52.31,52.6899,52.31,52.6814,2956,0
+AVSD.US,D,20240122,000000,52.96,52.99,52.854,52.9033,6417,0
+AVSD.US,D,20240123,000000,52.83,52.89,52.61,52.8463,2073,0
+AVSD.US,D,20240124,000000,53.41,53.41,53.0986,53.0986,1638,0
+AVSD.US,D,20240125,000000,53.135,53.2547,53.0648,53.2547,3852,0
+AVSD.US,D,20240126,000000,53.46,53.5,53.46,53.4888,958,0
+AVSD.US,D,20240129,000000,53.45,53.74,53.335,53.6736,27317,0
+AVSD.US,D,20240130,000000,53.67,53.67,53.5501,53.6251,562,0
+AVSD.US,D,20240131,000000,53.88,53.9,53.3507,53.3507,2386,0
+AVSD.US,D,20240201,000000,53.49,53.8206,53.3667,53.8206,5276,0
+AVSD.US,D,20240202,000000,53.34,53.4689,53.34,53.4689,486,0
+AVSD.US,D,20240205,000000,52.94,53.1,52.94,53.0829,1616,0
+AVSD.US,D,20240206,000000,53.11,53.3018,53.11,53.3018,752,0
+AVSD.US,D,20240207,000000,53.39,53.395,53.2646,53.2987,7328,0
+AVSD.US,D,20240208,000000,53.21,53.295,53.11,53.2226,4093,0
+AVSD.US,D,20240209,000000,53.14,53.4027,53.14,53.4027,2409,0
+AVSD.US,D,20240212,000000,53.62,53.62,53.61,53.616,393,0
+AVSD.US,D,20240213,000000,52.96,52.96,52.49,52.6866,1055,0
+AVSD.US,D,20240214,000000,53.08,53.3815,53.08,53.3492,1418,0
+AVSD.US,D,20240215,000000,53.71,54.025,53.71,54.025,2009,0
+AVSD.US,D,20240216,000000,54.153,54.1865,54.0924,54.0924,1565,0
+AVSD.US,D,20240220,000000,54.33,54.36,54.12,54.2424,14625,0
+AVSD.US,D,20240221,000000,54.155,54.2673,54.07,54.2673,1646,0
+AVSD.US,D,20240222,000000,54.64,54.84,54.64,54.8243,2204,0
+AVSD.US,D,20240223,000000,54.915,54.9404,54.915,54.9289,585,0
+AVSD.US,D,20240226,000000,54.85,54.86,54.75,54.7908,4451,0
+AVSD.US,D,20240227,000000,54.865,54.99,54.7901,54.9453,1456,0
+AVSD.US,D,20240228,000000,54.665,54.81,54.6415,54.6692,4085,0
+AVSD.US,D,20240229,000000,54.92,54.92,54.665,54.8558,6311,0
+AVSD.US,D,20240301,000000,55.35,55.51,55.33,55.3852,10805,0
+AVSD.US,D,20240304,000000,55.3,55.305,55.23,55.2349,8292,0
+AVSD.US,D,20240305,000000,55.3917,55.3917,55.05,55.1438,3137,0
+AVSD.US,D,20240306,000000,55.78,55.8537,55.78,55.8206,873,0
+AVSD.US,D,20240307,000000,56.35,56.53,56.35,56.4792,2968,0
+AVSD.US,D,20240308,000000,56.27,56.2897,56.27,56.2884,588,0
+AVSD.US,D,20240311,000000,55.97,56.07,55.79,55.99,6094,0
+AVSD.US,D,20240312,000000,55.96,56.4419,55.96,56.4345,2796,0
+AVSD.US,D,20240313,000000,56.48,56.55,56.415,56.4263,11883,0
+AVSD.US,D,20240314,000000,56.53,56.53,55.81,55.9571,49727,0
+AVSD.US,D,20240315,000000,56.14,56.15,56.025,56.0334,9499,0
+AVSD.US,D,20240318,000000,56.05,56.1201,56.0317,56.0317,1173,0
+AVSD.US,D,20240319,000000,56.22,56.25,56.13,56.1659,2883,0
+AVSD.US,D,20240320,000000,56.64,56.7934,56.64,56.7934,1717,0
+AVSD.US,D,20240321,000000,56.87,56.87,56.7201,56.7639,2076,0
+AVSD.US,D,20240322,000000,56.64,56.6788,56.54,56.5746,9951,0
+AVSD.US,D,20240325,000000,56.56,56.5999,56.4586,56.4586,4957,0
+AVSD.US,D,20240326,000000,56.78,56.78,56.595,56.5958,4359,0
+AVSD.US,D,20240327,000000,56.85,57.0699,56.85,57.0239,3154,0
+AVSD.US,D,20240328,000000,56.91,56.965,56.91,56.9277,1417,0
+AVSD.US,D,20240401,000000,56.78,56.78,56.613,56.6451,1653,0
+AVSD.US,D,20240402,000000,56.22,56.22,56.15,56.2137,740,0
+AVSD.US,D,20240403,000000,56.565,56.6264,56.565,56.6264,584,0
+AVSD.US,D,20240404,000000,57.05,57.05,56.2059,56.2059,746,0
+AVSD.US,D,20240405,000000,56.24,56.51,56.185,56.4352,2781,0
+AVSD.US,D,20240408,000000,56.71,56.8699,56.7,56.7608,2517,0
+AVSD.US,D,20240409,000000,56.9006,56.9006,56.5446,56.7134,1307,0
+AVSD.US,D,20240410,000000,55.89,55.9587,55.79,55.9587,2023,0
+AVSD.US,D,20240411,000000,55.78,56.14,55.78,56.0576,1072,0
+AVSD.US,D,20240412,000000,55.42,55.42,55.08,55.1057,2901,0
+AVSD.US,D,20240415,000000,55.455,55.455,54.75,54.9246,2608,0
+AVSD.US,D,20240416,000000,54.3088,54.46,54.3088,54.3423,1120,0
+AVSD.US,D,20240417,000000,54.54,54.65,54.33,54.445,1169,0
+AVSD.US,D,20240418,000000,54.6115,54.7099,54.3359,54.3359,3736,0
+AVSD.US,D,20240419,000000,54.38,54.38,54.1201,54.3101,4083,0
+AVSD.US,D,20240422,000000,54.71,54.9536,54.71,54.8879,668,0
+AVSD.US,D,20240423,000000,55.4,55.52,55.4,55.4513,1939,0
+AVSD.US,D,20240424,000000,55.1,55.2843,55.1,55.2843,3146,0
+AVSD.US,D,20240425,000000,54.88,55.08,54.86,55.051,2050,0
+AVSD.US,D,20240426,000000,55.54,55.54,55.38,55.4651,6109,0
+AVSD.US,D,20240429,000000,55.6427,55.83,55.6427,55.765,21515,0
+AVSD.US,D,20240430,000000,55.29,55.29,55.0123,55.0123,897,0
+AVSD.US,D,20240501,000000,54.89,55.56,54.83,54.9417,2361,0
+AVSD.US,D,20240502,000000,55.27,55.73,55.27,55.6435,4443,0
+AVSD.US,D,20240503,000000,56.2,56.2,56.05,56.166,6528,0
+AVSD.US,D,20240506,000000,56.52,56.5799,56.39,56.5799,901,0
+AVSD.US,D,20240507,000000,56.63,56.7163,56.63,56.7163,304,0
+AVSD.US,D,20240508,000000,56.65,56.7007,56.61,56.6831,2956,0
+AVSD.US,D,20240509,000000,56.93,57.1046,56.93,57.1046,5446,0
+AVSD.US,D,20240510,000000,57.245,57.245,57.06,57.1302,1079,0
+AVSD.US,D,20240513,000000,57.33,57.3899,57.1425,57.1425,2444,0
+AVSD.US,D,20240514,000000,57.41,57.5936,57.36,57.5936,6186,0
+AVSD.US,D,20240515,000000,58.07,58.1525,58.0428,58.1525,1342,0
+AVSD.US,D,20240516,000000,58.06,58.06,57.8969,57.8969,6777,0
+AVSD.US,D,20240517,000000,58.0923,58.0923,58.0923,58.0923,123,0
+AVSD.US,D,20240520,000000,58.26,58.26,58.0715,58.1199,1368,0
+AVSD.US,D,20240521,000000,58.0001,58.0389,57.97,58.0389,2603,0
+AVSD.US,D,20240522,000000,57.64,57.695,57.425,57.4585,6535,0
+AVSD.US,D,20240523,000000,57.97,57.97,57.1799,57.1879,3234,0
+AVSD.US,D,20240524,000000,57.55,57.8297,57.55,57.736,3038,0
+AVSD.US,D,20240528,000000,57.905,57.9102,57.64,57.7501,5911,0
+AVSD.US,D,20240529,000000,57.1,57.1,56.8146,56.8146,1308,0
+AVSD.US,D,20240530,000000,57.28,57.566,57.28,57.475,4666,0
+AVSD.US,D,20240531,000000,57.6,57.9492,57.575,57.9492,3035,0
+AVSD.US,D,20240603,000000,58.2293,58.2293,57.939,58.1446,3816,0
+AVSD.US,D,20240604,000000,57.7,57.946,57.7,57.946,503,0
+AVSD.US,D,20240605,000000,57.9158,58.191,57.9,58.191,9262,0
+AVSD.US,D,20240606,000000,58.26,58.35,58.2,58.3197,17136,0
+AVSD.US,D,20240607,000000,57.98,57.98,57.6301,57.6459,7614,0
+AVSD.US,D,20240610,000000,57.3612,57.6589,57.3612,57.6589,612,0
+AVSD.US,D,20240611,000000,57.035,57.11,57.035,57.0587,4766,0
+AVSD.US,D,20240612,000000,58.11,58.11,57.713,57.713,3119,0
+AVSD.US,D,20240613,000000,57.22,57.22,56.7,56.8832,942,0
+AVSD.US,D,20240614,000000,56.0381,56.31,56.0381,56.222,2705,0
+AVSD.US,D,20240617,000000,55.95,56.4655,55.95,56.4655,2797,0
+AVSD.US,D,20240618,000000,56.655,56.719,56.631,56.7077,2564,0
+AVSD.US,D,20240620,000000,56.7335,56.85,56.622,56.7448,3066,0
+AVSD.US,D,20240621,000000,56.39,56.43,56.28,56.3588,1970,0
+AVSD.US,D,20240624,000000,56.05,56.05,55.8261,55.8261,1348,0
+AVSD.US,D,20240625,000000,55.7,55.935,55.7,55.8474,7906,0
+AVSD.US,D,20240626,000000,55.39,55.51,55.35,55.4862,6246,0
+AVSD.US,D,20240627,000000,55.615,55.65,55.474,55.5893,3953,0
+AVSD.US,D,20240628,000000,55.64,55.64,55.5,55.5358,1457,0
+AVSD.US,D,20240701,000000,55.8,55.8,55.6237,55.6237,717,0
+AVSD.US,D,20240702,000000,55.5758,55.8054,55.5758,55.7653,1346,0
+AVSD.US,D,20240703,000000,56.23,56.53,56.23,56.432,4218,0
+AVSD.US,D,20240705,000000,56.57,56.8086,56.55,56.8086,1210,0
+AVSD.US,D,20240708,000000,56.7,56.7088,56.7,56.7088,2688,0
+AVSD.US,D,20240709,000000,56.5346,56.55,56.325,56.4463,4005,0
+AVSD.US,D,20240710,000000,57.16,57.2649,57.1502,57.2649,3627,0
+AVSD.US,D,20240711,000000,57.62,57.64,57.5256,57.5256,2632,0
+AVSD.US,D,20240712,000000,58.188,58.34,58.095,58.095,787,0
+AVSD.US,D,20240715,000000,57.97,57.97,57.6009,57.7266,5525,0
+AVSD.US,D,20240716,000000,57.64,58.1172,57.64,58.1172,2836,0
+AVSD.US,D,20240717,000000,57.7804,57.8219,57.7804,57.8219,576,0
+AVSD.US,D,20240718,000000,57.9,57.9001,57.27,57.3412,5250,0
+AVSD.US,D,20240719,000000,57.2,57.2,57.0221,57.0221,533,0
+AVSD.US,D,20240722,000000,57.4,57.64,57.4,57.6353,7007,0
+AVSD.US,D,20240723,000000,57.44,57.4802,57.3302,57.3489,3283,0
+AVSD.US,D,20240724,000000,57.0499,57.0499,56.568,56.568,3040,0
+AVSD.US,D,20240725,000000,56.54,56.67,56.2863,56.2863,785,0
+AVSD.US,D,20240726,000000,56.87,57.04,56.87,56.9899,1008,0
+AVSD.US,D,20240729,000000,56.7162,56.83,56.7162,56.83,2438,0
+AVSD.US,D,20240730,000000,56.919,57.06,56.919,57.05,1223,0
+AVSD.US,D,20240731,000000,57.67,57.8601,57.67,57.8093,1835,0
+AVSD.US,D,20240801,000000,57.08,57.08,55.9299,56.1643,3085,0
+AVSD.US,D,20240802,000000,54.92,55.1307,54.9199,55.1307,1448,0
+AVSD.US,D,20240805,000000,53.5007,54.23,53.5007,53.9179,5168,0
+AVSD.US,D,20240806,000000,53.59,54.295,53.59,54.0912,5723,0
+AVSD.US,D,20240807,000000,54.95,54.95,54.1562,54.1562,2700,0
+AVSD.US,D,20240808,000000,54.78,55.0879,54.78,55.0879,2110,0
+AVSD.US,D,20240809,000000,55.03,55.3732,54.978,55.3732,2650,0
+AVSD.US,D,20240812,000000,55.4,55.4,55.23,55.3061,18357,0
+AVSD.US,D,20240813,000000,56.19,56.307,56.1899,56.307,505,0
+AVSD.US,D,20240814,000000,56.45,56.6,56.42,56.6,2130,0
+AVSD.US,D,20240815,000000,57.245,57.37,57.245,57.2487,1296,0
+AVSD.US,D,20240816,000000,57.425,57.665,57.42,57.6173,2574,0
+AVSD.US,D,20240819,000000,58.27,58.36,58.27,58.3133,3475,0
+AVSD.US,D,20240820,000000,58.2199,58.2733,58.09,58.1917,5565,0
+AVSD.US,D,20240821,000000,58.57,58.89,58.57,58.73,5342,0
+AVSD.US,D,20240822,000000,58.635,58.635,58.357,58.357,1501,0
+AVSD.US,D,20240823,000000,59.1786,59.4979,59.1786,59.4979,3817,0
+AVSD.US,D,20240826,000000,59.32,59.32,59.22,59.2532,3107,0
+AVSD.US,D,20240827,000000,59.3399,59.5621,59.3399,59.4981,2894,0
+AVSD.US,D,20240828,000000,59.435,59.435,58.99,59.2165,4447,0
+AVSD.US,D,20240829,000000,59.499,59.56,59.3401,59.3592,1083,0
+AVSD.US,D,20240830,000000,59.4226,59.6649,59.3761,59.6649,851,0
+AVSD.US,D,20240903,000000,58.84,58.84,58.5819,58.5819,4771,0
+AVSD.US,D,20240904,000000,58.755,58.755,58.39,58.5175,9741,0
+AVSD.US,D,20240905,000000,58.75,58.75,58.463,58.611,2253,0
+AVSD.US,D,20240906,000000,58.59,58.59,57.6,57.6,5907,0
+AVSD.US,D,20240909,000000,58.0503,58.175,58.0503,58.1014,3196,0
+AVSD.US,D,20240910,000000,57.62,58.05,57.59,58.05,5348,0
+AVSD.US,D,20240911,000000,57.55,58.2647,57.55,58.2647,1077,0
+AVSD.US,D,20240912,000000,58.4342,58.741,58.4342,58.741,2217,0
+AVSD.US,D,20240913,000000,59.11,59.11,58.95,58.9693,422,0
+AVSD.US,D,20240916,000000,59.26,59.4272,59.19,59.4272,961,0
+AVSD.US,D,20240917,000000,59.44,59.48,59.08,59.22,8913,0
+AVSD.US,D,20240918,000000,59.15,59.15,59.0698,59.0698,610,0
+AVSD.US,D,20240919,000000,60.06,60.3,59.8,60.3,18776,0
+AVSD.US,D,20240920,000000,59.86,59.86,59.461,59.6903,2350,0
+AVSD.US,D,20240923,000000,59.8003,59.8423,59.8003,59.8423,2156,0
+AVSD.US,D,20240924,000000,60.13,60.1833,60.1299,60.1833,2548,0
+AVSD.US,D,20240925,000000,60.0567,60.0567,59.7843,59.7843,3704,0
+AVSD.US,D,20240926,000000,61.03,61.1688,60.94,61.1688,962,0
+AVSD.US,D,20240927,000000,61.02,61.0988,60.8,60.8,9075,0
+AVSD.US,D,20240930,000000,60.58,60.73,60.3899,60.5816,2585,0
+AVSD.US,D,20241001,000000,60.11,60.1315,59.79,60.1315,1864,0
+AVSD.US,D,20241002,000000,59.96,59.96,59.7135,59.8895,5870,0
+AVSD.US,D,20241003,000000,59.25,59.32,59.25,59.2849,1828,0
+AVSD.US,D,20241004,000000,59.41,59.7504,59.41,59.7504,2337,0
+AVSD.US,D,20241007,000000,59.52,59.56,59.3347,59.3347,1761,0
+AVSD.US,D,20241008,000000,59.29,59.33,59.19,59.3043,4444,0
+AVSD.US,D,20241009,000000,59.25,59.42,59.25,59.3859,3541,0
+AVSD.US,D,20241010,000000,59.15,59.2696,58.99,59.2696,3260,0
+AVSD.US,D,20241011,000000,59.61,59.62,59.53,59.6108,1876,0
+AVSD.US,D,20241014,000000,59.4785,59.688,59.4785,59.6708,5884,0
+AVSD.US,D,20241015,000000,59.24,59.33,59.15,59.15,2072,0
+AVSD.US,D,20241016,000000,59.29,59.39,59.2201,59.3116,3974,0
+AVSD.US,D,20241017,000000,59.36,59.38,59.26,59.2731,5124,0
+AVSD.US,D,20241018,000000,59.67,59.73,59.67,59.716,2229,0
+AVSD.US,D,20241021,000000,59.31,59.429,58.8549,58.8979,3525,0
+AVSD.US,D,20241022,000000,58.64,58.75,58.5437,58.7069,5723,0
+AVSD.US,D,20241023,000000,58.189,58.189,57.9399,58.0702,1884,0
+AVSD.US,D,20241024,000000,58.36,58.36,58.3,58.3474,1164,0
+AVSD.US,D,20241025,000000,58.38,58.5,58.0414,58.0414,1229,0
+AVSD.US,D,20241028,000000,58.57,58.57,58.46,58.5217,1784,0
+AVSD.US,D,20241029,000000,58.25,58.35,58.2,58.2774,5264,0
+AVSD.US,D,20241030,000000,58.14,58.31,58.023,58.1,3893,0
+AVSD.US,D,20241031,000000,57.57,57.6059,57.44,57.6059,6117,0
+AVSD.US,D,20241101,000000,57.97,58.0781,57.7525,57.7525,1941,0
+AVSD.US,D,20241104,000000,58.258,58.258,57.8272,57.8272,1047,0
+AVSD.US,D,20241105,000000,58.3658,58.533,58.33,58.4396,2741,0
+AVSD.US,D,20241106,000000,57.82,57.89,57.45,57.8304,6459,0
+AVSD.US,D,20241107,000000,58.6844,58.8,58.515,58.7937,1967,0
+AVSD.US,D,20241108,000000,58.25,58.25,57.83,58.0246,2616,0
+AVSD.US,D,20241111,000000,58.0775,58.16,58.0775,58.0948,2341,0
+AVSD.US,D,20241112,000000,57.57,57.57,56.95,57.2026,9555,0
+AVSD.US,D,20241113,000000,56.64,56.94,56.5972,56.8267,2896,0
+AVSD.US,D,20241114,000000,57.18,57.18,56.8507,56.8507,3998,0
+AVSD.US,D,20241115,000000,56.6833,56.82,56.63,56.79,11634,0
+AVSD.US,D,20241118,000000,56.84,57.1334,56.84,57.04,7792,0
+AVSD.US,D,20241119,000000,56.66,57.07,56.66,57.04,19564,0
+AVSD.US,D,20241120,000000,56.555,56.8445,56.4912,56.8445,3931,0
+AVSD.US,D,20241121,000000,56.87,57.07,56.75,57.04,11287,0
+AVSD.US,D,20241122,000000,57.06,57.2,57.06,57.155,9013,0
+AVSD.US,D,20241125,000000,57.529,57.63,57.3752,57.5669,4263,0
+AVSD.US,D,20241126,000000,57.1196,57.29,56.9625,57.13,25675,0
+AVSD.US,D,20241127,000000,57.5361,57.63,57.42,57.5063,22076,0
+AVSD.US,D,20241129,000000,58.16,58.36,58.11,58.36,2137,0
+AVSD.US,D,20241202,000000,58.05,58.39,57.99,58.36,1990,0
+AVSD.US,D,20241203,000000,58.6137,58.78,58.6137,58.7036,3964,0
+AVSD.US,D,20241204,000000,58.85,58.87,58.72,58.7482,4223,0
+AVSD.US,D,20241205,000000,59.185,59.21,59.11,59.1671,2867,0
+AVSD.US,D,20241206,000000,59.12,59.12,59.06,59.1003,2348,0
+AVSD.US,D,20241209,000000,59.42,59.52,59.0786,59.0786,3998,0
+AVSD.US,D,20241210,000000,58.69,58.69,58.5676,58.5676,2608,0
+AVSD.US,D,20241211,000000,58.8987,58.8987,58.81,58.8723,1137,0
+AVSD.US,D,20241212,000000,58.71,58.71,58.3017,58.3017,7134,0
+AVSD.US,D,20241213,000000,58.38,58.39,58.09,58.2168,7324,0
+AVSD.US,D,20241216,000000,58.15,58.22,58.05,58.1198,7202,0
+AVSD.US,D,20241217,000000,57.07,57.2376,57.0476,57.0476,8384,0
+AVSD.US,D,20241218,000000,57.12,57.15,55.6699,55.6699,8831,0
+AVSD.US,D,20241219,000000,55.97,56.04,55.52,55.6,13580,0
+AVSD.US,D,20241220,000000,55.6591,55.9246,55.5715,55.5715,3126,0
+AVSD.US,D,20241223,000000,55.48,55.82,55.37,55.82,7306,0
+AVSD.US,D,20241224,000000,55.95,56.09,55.755,55.98,13050,0
+AVSD.US,D,20241226,000000,56.32,56.34,56.3025,56.34,1724,0
+AVSD.US,D,20241227,000000,56.25,56.25,55.98,56.136,3797,0
+AVSD.US,D,20241230,000000,55.74,56,55.57,55.77,34289,0
+AVSD.US,D,20241231,000000,55.91,55.94,55.66,55.68,9588,0
+AVSD.US,D,20250102,000000,55.775,55.84,55.44,55.52,10133,0
+AVSD.US,D,20250103,000000,55.67,55.89,55.57,55.8119,8958,0
+AVSD.US,D,20250106,000000,56.415,56.5905,56.24,56.2714,17663,0
+AVSD.US,D,20250107,000000,56.69,56.69,56.07,56.1315,11059,0
+AVSD.US,D,20250108,000000,55.73,56.004,55.68,56.004,17928,0
+AVSD.US,D,20250110,000000,55.28,55.49,54.9988,55.1175,22396,0
+AVSD.US,D,20250113,000000,54.7195,54.8999,54.6928,54.8947,8921,0
+AVSD.US,D,20250114,000000,55,55.2699,54.97,55.1752,4436,0
+AVSD.US,D,20250115,000000,55.98,56.05,55.825,55.9357,21837,0
+AVSD.US,D,20250116,000000,56.08,56.29,56.05,56.125,16129,0
+AVSD.US,D,20250117,000000,56.666,56.666,56.36,56.3819,4370,0
+AVSD.US,D,20250121,000000,57.18,57.536,57.14,57.5347,13615,0
+AVSD.US,D,20250122,000000,57.5499,57.5499,57.4,57.4,1909,0
+AVSD.US,D,20250123,000000,57.56,57.8875,57.52,57.87,5936,0
+AVSD.US,D,20250124,000000,58.16,58.33,58.12,58.164,10080,0
+AVSD.US,D,20250127,000000,57.99,58.1,57.925,58.071,6240,0
+AVSD.US,D,20250128,000000,57.9396,58.1658,57.91,58.1474,5726,0
+AVSD.US,D,20250129,000000,58.18,58.31,58.01,58.14,5452,0
+AVSD.US,D,20250130,000000,58.78,58.98,58.55,58.73,10354,0
+AVSD.US,D,20250131,000000,58.61,58.94,58.2041,58.2041,6966,0
+AVSD.US,D,20250203,000000,56.99,57.7912,56.99,57.5636,5303,0
+AVSD.US,D,20250204,000000,58.03,58.2499,57.81,58.2074,2898,0
+AVSD.US,D,20250205,000000,58.48,58.8006,58.475,58.8006,4119,0
+AVSD.US,D,20250206,000000,59.02,59.112,58.9567,59.0808,2128,0
+AVSD.US,D,20250207,000000,59.19,59.19,58.55,58.5834,4428,0
+AVSD.US,D,20250210,000000,58.92,58.92,58.8699,58.8872,1812,0
+AVSD.US,D,20250211,000000,58.93,59.155,58.81,59.1283,2709,0
+AVSD.US,D,20250212,000000,58.75,59.425,58.75,59.25,19344,0
+AVSD.US,D,20250213,000000,59.61,59.89,59.47,59.89,14020,0
+AVSD.US,D,20250214,000000,60.31,60.31,60,60.005,15594,0
+AVSD.US,D,20250218,000000,60.37,60.46,60.29,60.35,16057,0
+AVSD.US,D,20250219,000000,59.82,59.85,59.7,59.845,2928,0
+AVSD.US,D,20250220,000000,60.01,60.12,59.88,60.0976,12015,0
+AVSD.US,D,20250221,000000,60,60.13,59.5499,59.6131,9660,0
+AVSD.US,D,20250224,000000,59.54,59.9567,59.54,59.63,6856,0
+AVSD.US,D,20250225,000000,60.14,60.37,60.02,60.1999,5116,0
+AVSD.US,D,20250226,000000,60.535,60.75,60.29,60.39,38172,0
+AVSD.US,D,20250227,000000,60.08,60.21,59.66,59.72,10025,0
+AVSD.US,D,20250228,000000,59.73,59.76,59.25,59.7398,3956,0
+AVSD.US,D,20250303,000000,60.85,60.89,60.09,60.2559,12945,0
+AVSD.US,D,20250304,000000,59.21,60.51,59.21,60.2017,3347,0
+AVSD.US,D,20250305,000000,61.25,61.731,61,61.731,3368,0
+AVSD.US,D,20250306,000000,61.7599,61.88,61.0901,61.2148,7731,0
+AVSD.US,D,20250307,000000,61.35,61.8645,61.35,61.8645,3984,0
+AVSD.US,D,20250310,000000,60.87,60.92,60.0827,60.2928,17695,0
+AVSD.US,D,20250311,000000,60.17,60.39,59.6715,60.1745,5650,0
+AVSD.US,D,20250312,000000,60.42,60.63,60.25,60.5815,5857,0
+AVSD.US,D,20250313,000000,60.24,60.3275,59.96,60.0967,27270,0
+AVSD.US,D,20250314,000000,60.9,61.33,60.9,61.33,6409,0
+AVSD.US,D,20250317,000000,61.7,62,61.36,61.9353,2281,0
+AVSD.US,D,20250318,000000,61.75,61.9895,61.68,61.9399,3614,0
+AVSD.US,D,20250319,000000,61.71,62.125,61.71,62.107,3705,0
+AVSD.US,D,20250320,000000,61.47,61.6494,61.45,61.5808,4248,0
+AVSD.US,D,20250321,000000,61.13,61.3297,60.94,61.155,6721,0
+AVSD.US,D,20250324,000000,61.29,61.2937,61.1633,61.29,6302,0
+AVSD.US,D,20250325,000000,61.66,61.85,61.64,61.78,7310,0
+AVSD.US,D,20250326,000000,61.4,61.52,60.875,60.92,5757,0
+AVSD.US,D,20250327,000000,60.97,61.18,60.88,61.13,23756,0
+AVSD.US,D,20250328,000000,60.76,60.76,60.42,60.51,2496,0
+AVSD.US,D,20250331,000000,59.63,60.04,59.61,59.98,10192,0
+AVSD.US,D,20250401,000000,59.75,60.19,59.6,60.11,71686,0
+AVSD.US,D,20250402,000000,59.81,60.33,59.76,60.33,13027,0
+AVSD.US,D,20250403,000000,59.57,59.8,58.9986,58.9986,3009,0
+AVSD.US,D,20250404,000000,56.42,56.6,55.1503,55.1503,4741,0
+AVSD.US,D,20250407,000000,53.47,54.93,53.36,54.1734,19004,0
+AVSD.US,D,20250408,000000,55.92,55.92,53.7742,53.8462,13777,0
+AVSD.US,D,20250409,000000,54.276,57.9439,53.89,57.8749,9537,0
+AVSD.US,D,20250410,000000,56.68,58.06,56.14,56.7637,5463,0
+AVSD.US,D,20250411,000000,57.62,58.5274,57.27,58.5045,6862,0
+AVSD.US,D,20250414,000000,58.87,59.4,58.77,59.2065,13119,0
+AVSD.US,D,20250415,000000,59.906,59.91,59.56,59.7139,5285,0
+AVSD.US,D,20250416,000000,59.79,60.105,59.4261,59.6097,3429,0
+AVSD.US,D,20250417,000000,60.05,60.46,60.03,60.1772,7713,0
+AVSD.US,D,20250421,000000,60.01,60.84,59.67,60.02,9278,0
+AVSD.US,D,20250422,000000,61.17,61.285,61.0527,61.0527,3019,0
+AVSD.US,D,20250423,000000,61.64,61.65,61.08,61.1636,6659,0
+AVSD.US,D,20250424,000000,61.709,61.9452,61.65,61.9452,1508,0
+AVSD.US,D,20250425,000000,61.855,62.13,61.786,62.098,2533,0
+AVSD.US,D,20250428,000000,62.36,62.64,62.2,62.6201,6518,0
+AVSD.US,D,20250429,000000,62.632,62.8,62.58,62.7741,5499,0
+AVSD.US,D,20250430,000000,62.7089,62.8811,62.5933,62.8811,1074,0
+AVSD.US,D,20250501,000000,62.6,62.78,62.51,62.6283,2441,0
+AVSD.US,D,20250502,000000,63.47,63.73,63.42,63.5624,7438,0
+AVSD.US,D,20250505,000000,63.7,63.9032,63.7,63.7396,2596,0
+AVSD.US,D,20250506,000000,63.7888,63.932,63.57,63.8521,7529,0
+AVSD.US,D,20250507,000000,63.7467,63.9,63.53,63.6436,8113,0
+AVSD.US,D,20250508,000000,63.78,63.78,63.4844,63.4844,3763,0
+AVSD.US,D,20250509,000000,63.91,63.99,63.69,63.8211,10381,0
+AVSD.US,D,20250512,000000,63.91,64.3,63.8401,64.13,6130,0
+AVSD.US,D,20250513,000000,64.0664,64.3,64.0664,64.2728,6654,0
+AVSD.US,D,20250514,000000,64.11,64.25,64,64.0505,11231,0
+AVSD.US,D,20250515,000000,64.47,64.6899,64.43,64.6745,7058,0
+AVSD.US,D,20250516,000000,64.7,64.9,64.5822,64.8656,4412,0
+AVSD.US,D,20250519,000000,65.14,65.49,65.05,65.4613,6433,0
+AVSD.US,D,20250520,000000,65.78,65.91,65.7202,65.895,2334,0
+AVSD.US,D,20250521,000000,66.1,66.14,65.5562,65.5562,3223,0
+AVSD.US,D,20250522,000000,65.36,65.68,65.36,65.5893,3549,0
+AVSD.US,D,20250523,000000,65.56,65.9,65.1,65.7494,3828,0
+AVSD.US,D,20250527,000000,66.7487,66.81,66.6201,66.68,6033,0
+AVSD.US,D,20250528,000000,66.13,66.25,65.99,66.0594,4843,0
+AVSD.US,D,20250529,000000,66.248,66.3799,66.248,66.3271,4498,0
+AVSD.US,D,20250530,000000,66.4,66.5162,66.2607,66.5162,2621,0
+AVSD.US,D,20250602,000000,66.76,67.205,66.62,67.205,4011,0
+AVSD.US,D,20250603,000000,66.68,66.8191,66.63,66.7619,5741,0
+AVSD.US,D,20250604,000000,67.055,67.24,67.055,67.1219,7483,0
+AVSD.US,D,20250605,000000,67.315,67.317,66.89,67.0463,8201,0
+AVSD.US,D,20250606,000000,67.26,67.26,67.059,67.2182,2896,0
+AVSD.US,D,20250609,000000,67.24,67.4499,67.23,67.255,7284,0
+AVSD.US,D,20250610,000000,67.3889,67.3889,67.135,67.2369,7856,0
+AVSD.US,D,20250611,000000,67.47,67.47,67.17,67.1733,5302,0
+AVSD.US,D,20250612,000000,67.67,67.7356,67.61,67.7356,8154,0
+AVSD.US,D,20250613,000000,66.92,67.2793,66.86,66.8818,3105,0
+AVSD.US,D,20250616,000000,67.57,67.82,67.2493,67.2493,9728,0
+AVSD.US,D,20250617,000000,67.03,67.03,66.3911,66.3911,1501,0
+AVSD.US,D,20250618,000000,66.5462,66.803,66.5106,66.5106,3375,0
+AVSD.US,D,20250620,000000,66.3293,66.39,66.0196,66.0196,4287,0
+AVSD.US,D,20250623,000000,65.96,66.62,65.78,66.62,5863,0
+AVSD.US,D,20250624,000000,65.97,66.3399,65.87,66.3,13915,0
+AVSD.US,D,20250625,000000,65.97,66.09,65.84,65.967,10566,0
+AVSD.US,D,20250626,000000,66.64,66.9086,66.62,66.8427,19015,0
+AVSD.US,D,20250627,000000,67.299,67.54,67.072,67.277,7123,0
+AVSD.US,D,20250630,000000,67.23,67.5699,67.23,67.553,49497,0
+AVSD.US,D,20250701,000000,67.45,67.59,67.35,67.4928,2877,0
+AVSD.US,D,20250702,000000,67.25,67.5526,67.1587,67.5526,12109,0
+AVSD.US,D,20250703,000000,67.46,67.735,67.3,67.6496,41927,0
+AVSD.US,D,20250707,000000,67.395,67.479,66.9613,67.0145,23696,0
+AVSD.US,D,20250708,000000,67.15,67.549,67.15,67.4601,9049,0
+AVSD.US,D,20250709,000000,67.65,67.9299,67.621,67.9299,5262,0
+AVSD.US,D,20250710,000000,67.7497,67.97,67.69,67.9176,7377,0
+AVSD.US,D,20250711,000000,67.34,67.38,67.24,67.2749,2300,0
+AVSD.US,D,20250714,000000,67.2,67.384,67.2,67.3336,2884,0
+AVSD.US,D,20250715,000000,67.2,67.2,66.64,66.7036,6348,0
+AVSD.US,D,20250716,000000,66.5,67.03,66.5,66.935,8571,0
+AVSD.US,D,20250717,000000,66.96,67.21,66.9,67.2,6241,0
+AVSD.US,D,20250718,000000,67.17,67.3,66.9808,66.9808,2743,0
+AVSD.US,D,20250721,000000,67.51,67.55,67.4164,67.4164,1077,0
+AVSD.US,D,20250722,000000,67.435,67.81,67.32,67.8092,3911,0
+AVSD.US,D,20250723,000000,68.5801,69.2453,68.5801,69.2453,2187,0
+AVSD.US,D,20250724,000000,69.1075,69.1075,68.7774,68.7774,1398,0
+AVSD.US,D,20250725,000000,68.33,68.77,68.33,68.77,3024,0
+AVSD.US,D,20250728,000000,67.85,68.16,67.585,67.6272,4309,0
+AVSD.US,D,20250729,000000,67.65,67.6802,67.5143,67.64,1094,0
+AVSD.US,D,20250730,000000,67.4,67.42,67.0415,67.0415,2401,0
+AVSD.US,D,20250731,000000,67.04,67.04,66.6207,66.6207,4066,0
+AVSD.US,D,20250801,000000,66.53,66.6172,66.27,66.6172,5093,0
+AVSD.US,D,20250804,000000,67.3458,67.4969,67.31,67.4969,2169,0
+AVSD.US,D,20250805,000000,67.59,67.66,67.4,67.5955,2309,0
+AVSD.US,D,20250806,000000,67.86,68.19,67.86,68.19,138212,0
+AVSD.US,D,20250807,000000,68.75,68.84,68.32,68.5598,8537,0
+AVSD.US,D,20250808,000000,68.98,68.98,68.8501,68.8841,3389,0
+AVSD.US,D,20250811,000000,68.7455,68.765,68.6444,68.6444,1577,0
+AVSD.US,D,20250812,000000,68.979,69.5199,68.92,69.4405,5045,0
+AVSD.US,D,20250813,000000,69.68,69.85,69.68,69.7874,4484,0
+AVSD.US,D,20250814,000000,69.61,69.73,69.55,69.7205,3986,0
+AVSD.US,D,20250815,000000,70.1,70.1,69.9556,69.9651,3865,0
+AVSD.US,D,20250818,000000,69.89,70.03,69.85,69.99,4319,0
+AVSD.US,D,20250819,000000,70.24,70.27,69.8876,69.9557,2031,0
+AVSD.US,D,20250820,000000,70.0955,70.13,69.93,70.1064,3467,0
+AVSD.US,D,20250821,000000,69.74,69.8999,69.7399,69.7804,5179,0
+AVSD.US,D,20250822,000000,70.082,71.02,70.082,70.866,12731,0
+AVSD.US,D,20250825,000000,70.609,70.67,69.9944,69.9944,3588,0
+AVSD.US,D,20250826,000000,69.9598,70.0065,69.8726,70.0065,3505,0
+AVSD.US,D,20250827,000000,69.4508,69.89,69.45,69.8516,20621,0
+AVSD.US,D,20250828,000000,69.915,70.22,69.915,70.16,10487,0
+AVSD.US,D,20250829,000000,69.725,69.87,69.68,69.7973,3559,0
+AVSD.US,D,20250902,000000,68.79,69.0317,68.73,69.0317,4469,0
+AVSD.US,D,20250903,000000,69.205,69.205,68.99,69.1648,3695,0
+AVSD.US,D,20250904,000000,69.4844,69.6907,69.37,69.6907,2390,0
+AVSD.US,D,20250905,000000,70.4844,70.4844,69.9869,70.0991,2414,0
+AVSD.US,D,20250908,000000,70.575,70.7915,70.4903,70.7915,3328,0
+AVSD.US,D,20250909,000000,70.4955,70.62,70.49,70.5765,7496,0
+AVSD.US,D,20250910,000000,70.74,70.87,70.62,70.6408,7491,0
+AVSD.US,D,20250911,000000,71.15,71.48,71.08,71.4644,15589,0
+AVSD.US,D,20250912,000000,71.087,71.2295,71.02,71.1782,5825,0
+AVSD.US,D,20250915,000000,71.486,71.72,71.486,71.6622,5174,0
+AVSD.US,D,20250916,000000,71.46,71.57,71.385,71.4842,8164,0
+AVSD.US,D,20250917,000000,71.54,71.54,70.98,71.1271,11112,0
+AVSD.US,D,20250918,000000,71.0085,71.54,71.0085,71.4083,23338,0
+AVSD.US,D,20250919,000000,71.1465,71.33,71.1465,71.2886,57584,0
+AVSD.US,D,20250922,000000,71.23,71.55,71.145,71.5239,3205,0
+AVSD.US,D,20250923,000000,71.71,71.729,71.25,71.369,18451,0
+AVSD.US,D,20250924,000000,71.085,71.11,70.8267,70.8267,5176,0
+AVSD.US,D,20250925,000000,70.4,70.43,70.158,70.29,15664,0
+AVSD.US,D,20250926,000000,70.67,70.845,70.58,70.836,7030,0
+AVSD.US,D,20250929,000000,71.139,71.2106,71.12,71.1851,2671,0
+AVSD.US,D,20250930,000000,71.25,71.55,71.25,71.55,8568,0
+AVSD.US,D,20251001,000000,71.786,71.945,71.725,71.88,7690,0
+AVSD.US,D,20251002,000000,71.94,72.17,71.704,71.9801,9671,0
+AVSD.US,D,20251003,000000,72.41,72.74,72.39,72.6097,327652,0
+AVSD.US,D,20251006,000000,72.6146,72.765,72.57,72.63,10936,0
+AVSD.US,D,20251007,000000,72.39,72.48,71.9901,72,308561,0
+AVSD.US,D,20251008,000000,72.0995,72.28,72.092,72.2092,6395,0
+AVSD.US,D,20251009,000000,72.114,72.19,71.645,71.76,322134,0
+AVSD.US,D,20251010,000000,71.564,71.564,70.378,70.4143,5655,0
+AVSD.US,D,20251013,000000,70.7608,71.205,70.7608,71.111,30557,0
+AVSD.US,D,20251014,000000,70.65,71.575,70.59,71.371,318413,0
+AVSD.US,D,20251015,000000,71.73,71.92,71.36,71.663,15668,0
+AVSD.US,D,20251016,000000,72.03,72.26,71.76,71.9414,312424,0
+AVSD.US,D,20251017,000000,71.545,71.839,71.3505,71.78,19667,0
+AVSD.US,D,20251020,000000,72.24,72.54,72.2,72.4681,338708,0
+AVSD.US,D,20251021,000000,71.8335,72.03,71.74,71.805,14241,0
+AVSD.US,D,20251022,000000,71.83,72,71.56,71.7522,308740,0
+AVSD.US,D,20251023,000000,72.139,72.27,72.0899,72.208,3931,0
+AVSD.US,D,20251024,000000,72.34,72.54,72.32,72.4192,8558,0
+AVSD.US,D,20251027,000000,72.6872,72.84,72.685,72.84,12445,0
+AVSD.US,D,20251028,000000,72.69,72.965,72.69,72.87,3589,0
+AVSD.US,D,20251029,000000,72.78,72.8193,72.16,72.41,5003,0
+AVSD.US,D,20251030,000000,72.07,72.3899,71.98,72.1594,7908,0
+AVSD.US,D,20251031,000000,72,72.08,71.7399,71.9873,31509,0
+AVSD.US,D,20251103,000000,71.865,72.02,71.865,71.9935,2522,0
+AVSD.US,D,20251104,000000,71.13,71.49,71.1,71.1027,9398,0
+AVSD.US,D,20251105,000000,71.39,71.609,71.39,71.58,1296,0
+AVSD.US,D,20251106,000000,71.4615,71.53,71.1499,71.2787,12318,0
+AVSD.US,D,20251107,000000,71.07,71.4485,70.835,71.4485,17256,0
+AVSD.US,D,20251110,000000,71.995,72.3918,71.9012,72.3918,15103,0
+AVSD.US,D,20251111,000000,72.55,72.82,72.55,72.7467,6770,0
+AVSD.US,D,20251112,000000,73.24,73.319,73.185,73.2581,7539,0
+AVSD.US,D,20251113,000000,73.0693,73.22,72.34,72.3943,8171,0
+AVSD.US,D,20251114,000000,72,72.3599,71.99,72.1742,4261,0
+AVSD.US,D,20251117,000000,71.9065,71.9065,71.0899,71.2652,5666,0
+AVSD.US,D,20251118,000000,70.502,70.65,70.12,70.4749,16217,0
+AVSD.US,D,20251119,000000,70.46,70.66,70.1322,70.2993,5768,0
+AVSD.US,D,20251120,000000,70.76,70.839,69.3079,69.3079,9509,0
+AVSD.US,D,20251121,000000,69.79,70.39,69.79,70.37,11242,0
+AVSD.US,D,20251124,000000,70.3,70.66,70.3,70.645,4471,0
+AVSD.US,D,20251125,000000,70.93,71.53,70.93,71.5258,11007,0
+AVSD.US,D,20251126,000000,72.0015,72.47,72.0004,72.3757,57783,0
+AVSD.US,D,20251128,000000,72.442,72.781,72.442,72.781,4145,0
+AVSD.US,D,20251201,000000,72.59,72.6,72.2902,72.302,3825,0
+AVSD.US,D,20251202,000000,72.48,72.5482,72.33,72.5157,5641,0
+AVSD.US,D,20251203,000000,72.626,72.89,72.55,72.89,4249,0
+AVSD.US,D,20251204,000000,73.22,73.24,73.01,73.12,16480,0
+AVSD.US,D,20251205,000000,73.45,73.64,73.1078,73.1722,7576,0
+AVSD.US,D,20251208,000000,73.265,73.46,72.9808,73.101,6967,0
+AVSD.US,D,20251209,000000,73.22,73.3008,73.04,73.06,18342,0
+AVSD.US,D,20251210,000000,73.135,73.84,73.135,73.84,3297,0
+AVSD.US,D,20251211,000000,74.045,74.3705,74.045,74.36,3741,0
+AVSD.US,D,20251212,000000,74.344,74.386,73.7464,73.89,4425,0
+AVSD.US,D,20251215,000000,74.489,74.489,74.15,74.3,2717,0
+AVSD.US,D,20251216,000000,73.4016,73.52,73.289,73.289,3971,0
+AVSD.US,D,20251217,000000,73.345,73.345,72.86,72.86,5003,0
+AVSD.US,D,20251218,000000,73.35,73.6112,73.25,73.25,12403,0
+AVSD.US,D,20251219,000000,73.93,73.955,73.74,73.74,2890,0
+AVSD.US,D,20251222,000000,73.99,74.25,73.85,74.25,12272,0
+AVSD.US,D,20251223,000000,74.59,74.619,74.5145,74.56,7446,0
+AVSD.US,D,20251224,000000,74.64,74.74,74.615,74.6941,3531,0
+AVSD.US,D,20251226,000000,74.745,74.88,74.64,74.7595,4523,0
+AVSD.US,D,20251229,000000,74.57,74.57,74.42,74.53,2368,0
+AVSD.US,D,20251230,000000,74.71,74.84,74.66,74.66,5527,0
+AVSD.US,D,20251231,000000,74.48,74.55,74.2357,74.26,5656,0
+AVSD.US,D,20260102,000000,74.88,74.981,74.5678,74.981,9559,0
+AVSD.US,D,20260105,000000,75.12,75.83,75.02,75.811,8299,0
+AVSD.US,D,20260106,000000,75.885,75.93,75.75,75.89,10071,0
+AVSD.US,D,20260107,000000,75.74,75.89,75.5921,75.6295,7419,0
+AVSD.US,D,20260108,000000,75.3798,75.6933,75.3798,75.6933,9937,0
+AVSD.US,D,20260109,000000,76,76.18,75.79,76.1578,7510,0
+AVSD.US,D,20260112,000000,76.42,76.6481,76.41,76.6481,37524,0
+AVSD.US,D,20260113,000000,76.0605,76.28,76.0501,76.1166,6970,0
+AVSD.US,D,20260114,000000,76.27,76.44,76.2011,76.367,11051,0
+AVSD.US,D,20260115,000000,76.5669,76.65,76.44,76.4443,12891,0
+AVSD.US,D,20260116,000000,76.53,76.71,76.53,76.6505,7596,0
+AVSD.US,D,20260120,000000,75.91,76.1,75.6,75.683,6549,0
+AVSD.US,D,20260121,000000,76.115,76.53,75.73,76.4299,8174,0
+AVSD.US,D,20260122,000000,76.9965,77.12,76.72,76.94,9658,0
+AVSD.US,D,20260123,000000,76.8769,77.3103,76.87,77.3103,20877,0
+AVSD.US,D,20260126,000000,77.98,77.99,77.6827,77.6827,112838,0
+AVSD.US,D,20260127,000000,78.639,78.83,78.35,78.79,5662,0
+AVSD.US,D,20260128,000000,78.3582,78.41,77.965,78.2881,17979,0
+AVSD.US,D,20260129,000000,78.78,78.8,77.59,78.5395,11038,0
+AVSD.US,D,20260130,000000,78.095,78.095,77.28,77.4144,25215,0
+AVSD.US,D,20260202,000000,77.635,77.9039,77.37,77.9039,11666,0
+AVSD.US,D,20260203,000000,77.96,78.25,77.6,78.1518,25030,0
+AVSD.US,D,20260204,000000,78.365,78.63,78.285,78.5583,3660,0
+AVSD.US,D,20260205,000000,77.5299,77.93,77.3,77.3601,34300,0
+AVSD.US,D,20260206,000000,78.59,79.0905,78.18,79.0905,19314,0
+AVSD.US,D,20260209,000000,79.58,80.34,79.55,80.2682,10530,0
+AVSD.US,D,20260210,000000,80.68,80.7,80.39,80.5158,9401,0
+AVSD.US,D,20260211,000000,80.84,80.92,80.31,80.69,7365,0
+AVSD.US,D,20260212,000000,80.98,80.98,79.72,79.9245,4705,0
+AVSD.US,D,20260213,000000,79.89,80.34,79.7,80.24,7314,0
+AVSD.US,D,20260217,000000,79.83,80.479,79.57,80.47,11436,0
+AVSD.US,D,20260218,000000,80.61,80.81,80.27,80.49,15342,0

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

@@ -0,0 +1,984 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVSU.US,D,20220318,000000,52.0003,52.6862,52.0003,52.6586,1642.7271768397,0
+AVSU.US,D,20220321,000000,52.3917,52.3917,52.3917,52.3917,10.059566300304,0
+AVSU.US,D,20220322,000000,52.994,53.0441,52.994,53.0353,402.38265201217,0
+AVSU.US,D,20220323,000000,52.3382,52.3382,52.2424,52.2424,369.18608322116,0
+AVSU.US,D,20220324,000000,52.6414,52.8829,52.6414,52.8829,4260.2263281788,0
+AVSU.US,D,20220325,000000,53.0621,53.0621,53.0621,53.0621,223.32237186675,0
+AVSU.US,D,20220328,000000,53.1335,53.3427,52.7855,53.3427,21373.560518256,0
+AVSU.US,D,20220329,000000,54.2272,54.2272,54.2272,54.2272,9.0536096702737,0
+AVSU.US,D,20220330,000000,53.5771,53.5771,53.5771,53.5771,4.0238265201217,0
+AVSU.US,D,20220331,000000,53.392,53.392,52.8615,52.8615,13572.366852371,0
+AVSU.US,D,20220401,000000,52.716,52.7402,52.5171,52.7402,3083.2570710432,0
+AVSU.US,D,20220404,000000,53.0739,53.0739,53.0438,53.0438,864.11674519613,0
+AVSU.US,D,20220405,000000,52.716,52.716,52.2801,52.2801,11306.952521542,0
+AVSU.US,D,20220406,000000,51.6522,51.7815,51.6522,51.6725,637.77650343928,0
+AVSU.US,D,20220407,000000,51.6424,52.04,51.6324,51.7915,3175.805081006,0
+AVSU.US,D,20220408,000000,51.7915,52.05,51.658,51.658,1723.2037072421,0
+AVSU.US,D,20220411,000000,51.3029,51.3029,51.0396,51.0396,503.98427164524,0
+AVSU.US,D,20220412,000000,51.4635,51.4635,50.8985,50.8985,261.54872380791,0
+AVSU.US,D,20220413,000000,51.0558,51.5728,51.0558,51.5529,123998.23804407,0
+AVSU.US,D,20220414,000000,51.4386,51.4386,51.0115,51.0115,25074.474960138,0
+AVSU.US,D,20220418,000000,51.1155,51.1553,50.7179,50.9267,20212.686567201,0
+AVSU.US,D,20220419,000000,51.6921,52.0003,51.6921,51.8849,3998.6776043709,0
+AVSU.US,D,20220420,000000,52.3382,52.3382,52.0362,52.0412,8826.2634718869,0
+AVSU.US,D,20220421,000000,52.6265,52.6265,51.1851,51.2348,7128.2086803955,0
+AVSU.US,D,20220422,000000,50.698,50.698,49.7636,49.7636,5581.0473834087,0
+AVSU.US,D,20220425,000000,49.4356,49.4454,49.4356,49.4454,13644.795729733,0
+AVSU.US,D,20220426,000000,49.1274,49.2765,48.8231,48.8231,16174.776654259,0
+AVSU.US,D,20220427,000000,49.0798,49.3659,48.8555,48.8555,35797.972636262,0
+AVSU.US,D,20220428,000000,49.3261,49.9724,49.3261,49.9724,563.33571281703,0
+AVSU.US,D,20220429,000000,49.704,49.704,48.2525,48.2824,19916.935317973,0
+AVSU.US,D,20220502,000000,48.2625,48.6935,48.1333,48.6935,6393.8603404733,0
+AVSU.US,D,20220503,000000,49.2268,49.2268,48.9882,49.0159,13091.519583216,0
+AVSU.US,D,20220504,000000,48.8291,50.4146,48.8291,50.4146,8831.293255037,0
+AVSU.US,D,20220505,000000,48.6602,48.8988,48.2226,48.6304,17455.359444288,0
+AVSU.US,D,20220506,000000,48.1929,48.3718,48.1134,48.1218,12923.524826001,0
+AVSU.US,D,20220509,000000,47.4188,47.4188,46.8004,46.8004,10756.694244915,0
+AVSU.US,D,20220510,000000,47.7754,47.7754,46.7993,46.7993,994.89110710008,0
+AVSU.US,D,20220511,000000,46.9702,47.2982,45.9065,45.9065,66662.733958855,0
+AVSU.US,D,20220512,000000,45.9414,46.1352,45.2505,46.0457,30312.491132706,0
+AVSU.US,D,20220513,000000,47.0696,47.1691,47.0498,47.0854,133991.41120679,0
+AVSU.US,D,20220516,000000,47.1789,47.1789,46.8305,46.8305,1667.8760925904,0
+AVSU.US,D,20220517,000000,47.3082,48.014,47.3081,47.9941,13684.028038304,0
+AVSU.US,D,20220518,000000,46.1551,46.1551,45.9165,45.9297,8055.7006932836,0
+AVSU.US,D,20220519,000000,45.9662,46.165,45.7574,45.7574,20532.58077555,0
+AVSU.US,D,20220520,000000,45.3101,45.6041,45.3101,45.6041,336.99547106019,0
+AVSU.US,D,20220523,000000,46.165,46.5527,46.165,46.4533,39822.805113014,0
+AVSU.US,D,20220524,000000,45.3499,45.8966,45.2641,45.8966,18530.72708179,0
+AVSU.US,D,20220525,000000,46.1948,46.5428,46.1651,46.5428,15945.418542612,0
+AVSU.US,D,20220526,000000,47.517,47.7655,47.517,47.6535,12902.39973677,0
+AVSU.US,D,20220527,000000,48.2227,48.7695,48.2227,48.7695,35840.222814723,0
+AVSU.US,D,20220531,000000,48.1929,48.6701,48.1929,48.4779,3350.8415346313,0
+AVSU.US,D,20220601,000000,48.6999,48.6999,47.6859,48.014,25603.608147534,0
+AVSU.US,D,20220602,000000,48.2327,48.9584,48.2327,48.9574,39208.165612065,0
+AVSU.US,D,20220603,000000,48.2824,48.2824,48.2194,48.2194,707.18751091138,0
+AVSU.US,D,20220606,000000,48.352,48.4275,48.3321,48.4275,3012.8401069411,0
+AVSU.US,D,20220607,000000,48.2427,48.8185,48.2427,48.8185,1482.7800726648,0
+AVSU.US,D,20220608,000000,48.2426,48.2923,48.1631,48.173,4186.7914941866,0
+AVSU.US,D,20220609,000000,47.9146,47.9146,47.1491,47.1492,6174.5617951267,0
+AVSU.US,D,20220610,000000,46.5825,46.5825,45.658,45.658,5316.4807897107,0
+AVSU.US,D,20220613,000000,44.3359,44.3658,43.8339,43.8678,24862.218111202,0
+AVSU.US,D,20220614,000000,44.0676,44.0676,43.7096,43.8539,12770.619418236,0
+AVSU.US,D,20220615,000000,44.3956,44.654,44.0277,44.5115,32339.493742218,0
+AVSU.US,D,20220616,000000,43.0536,43.0536,42.8448,42.8945,17604.241025532,0
+AVSU.US,D,20220617,000000,43.2722,43.4909,43.1529,43.2524,32454.172798041,0
+AVSU.US,D,20220621,000000,44.165,44.3146,44.145,44.145,33373.686401515,0
+AVSU.US,D,20220622,000000,43.9255,44.4542,43.9255,44.1915,3855.0131947555,0
+AVSU.US,D,20220623,000000,44.3445,44.5529,44.2447,44.5109,17772.162260139,0
+AVSU.US,D,20220624,000000,45.711,46.0002,45.711,46.0002,1592.1354884972,0
+AVSU.US,D,20220627,000000,45.9456,45.9456,45.7608,45.82,6590.1174848187,0
+AVSU.US,D,20220628,000000,46.3194,46.3194,44.923,44.923,15731.862688923,0
+AVSU.US,D,20220629,000000,44.6437,44.923,44.6437,44.8432,7048.307609657,0
+AVSU.US,D,20220630,000000,44.1471,44.7535,44.1471,44.3309,52712.919044854,0
+AVSU.US,D,20220701,000000,44.0752,44.7655,44.0752,44.7655,52764.051859661,0
+AVSU.US,D,20220705,000000,44.2747,45.0231,44.165,45.0231,21553.985347426,0
+AVSU.US,D,20220706,000000,44.913,45.3519,44.8133,45.1125,29974.858123174,0
+AVSU.US,D,20220707,000000,45.5813,46.0002,45.5813,45.9104,59881.539159939,0
+AVSU.US,D,20220708,000000,45.9902,46.09,45.8606,45.8769,9833.5421103152,0
+AVSU.US,D,20220711,000000,45.4018,45.4018,45.2222,45.2621,28697.540357214,0
+AVSU.US,D,20220712,000000,45.3818,45.3818,44.943,45.0128,21875.821299446,0
+AVSU.US,D,20220713,000000,44.8731,44.8931,44.8033,44.8033,5300.7684683153,0
+AVSU.US,D,20220714,000000,43.9904,44.6038,43.9904,44.5639,3275.5079602773,0
+AVSU.US,D,20220715,000000,45.3918,45.4556,45.3419,45.4446,16896.888783151,0
+AVSU.US,D,20220718,000000,45.8506,45.9304,45.0626,45.1749,10844.16715591,0
+AVSU.US,D,20220719,000000,45.7708,46.481,45.7708,46.481,10954.453619219,0
+AVSU.US,D,20220720,000000,46.8081,46.8679,46.808,46.824,6981.1331274597,0
+AVSU.US,D,20220721,000000,46.9976,47.1971,46.4589,47.1971,14342.25325123,0
+AVSU.US,D,20220722,000000,46.7084,46.7084,46.469,46.6784,21048.672824629,0
+AVSU.US,D,20220725,000000,47.0275,47.0275,46.5588,46.7179,2511.5235508095,0
+AVSU.US,D,20220726,000000,46.479,46.479,46.0102,46.0835,16802.643987232,0
+AVSU.US,D,20220727,000000,46.6684,47.2968,46.5505,47.2669,17505.469539774,0
+AVSU.US,D,20220728,000000,47.5063,47.8155,47.5063,47.7726,14685.143891699,0
+AVSU.US,D,20220729,000000,48.1308,48.4438,48.1308,48.364,6417.6695603719,0
+AVSU.US,D,20220801,000000,48.2543,48.4638,48.2244,48.3441,18181.224778595,0
+AVSU.US,D,20220802,000000,48.384,48.4438,47.9252,47.9252,15829.115297477,0
+AVSU.US,D,20220803,000000,48.2445,48.8528,48.2445,48.7431,4061.5496624069,0
+AVSU.US,D,20220804,000000,48.9924,48.9924,48.5835,48.6527,17530.534645072,0
+AVSU.US,D,20220805,000000,48.394,48.6823,48.394,48.6823,4779.4142781273,0
+AVSU.US,D,20220808,000000,48.8827,48.8827,48.7231,48.7793,8356.7061061865,0
+AVSU.US,D,20220809,000000,48.8428,48.8428,48.2943,48.3491,12021.224500681,0
+AVSU.US,D,20220810,000000,49.4113,49.5909,49.4013,49.5404,11913.945850008,0
+AVSU.US,D,20220811,000000,49.9898,50.1693,49.6102,49.6102,28235.339815528,0
+AVSU.US,D,20220812,000000,50.1195,50.4214,50.1195,50.4214,4278.1121721773,0
+AVSU.US,D,20220815,000000,50.4187,50.688,50.3289,50.6292,7253.8414730965,0
+AVSU.US,D,20220816,000000,50.668,50.8775,50.5682,50.8458,6806.6799945891,0
+AVSU.US,D,20220817,000000,50.4486,50.5199,50.3089,50.3447,3032.8777409975,0
+AVSU.US,D,20220818,000000,50.3988,50.5484,50.3987,50.4885,2111.4844702614,0
+AVSU.US,D,20220819,000000,49.7006,49.7704,49.7006,49.7703,25806.029810094,0
+AVSU.US,D,20220822,000000,49.1021,49.1021,48.6234,48.6403,2400.2344832886,0
+AVSU.US,D,20220823,000000,48.773,48.773,48.5581,48.5581,3877.0704874173,0
+AVSU.US,D,20220824,000000,48.4438,48.753,48.4438,48.6333,6404.6357056172,0
+AVSU.US,D,20220825,000000,48.8328,49.3355,48.8229,49.3355,6186.067987423,0
+AVSU.US,D,20220826,000000,48.3541,48.374,47.7156,47.7157,10226.56296138,0
+AVSU.US,D,20220829,000000,47.2519,47.51,47.2519,47.3356,6529.9612321047,0
+AVSU.US,D,20220830,000000,47.4564,47.4564,46.7084,46.8229,16351.472091877,0
+AVSU.US,D,20220831,000000,46.7483,46.7483,46.5378,46.5693,1789.6485182415,0
+AVSU.US,D,20220901,000000,46.2696,46.5446,46.2696,46.5446,18109.037275338,0
+AVSU.US,D,20220902,000000,46.2098,46.2896,46.0613,46.0613,15734.870501559,0
+AVSU.US,D,20220906,000000,46.2296,46.2296,45.8104,45.8104,12927.578708239,0
+AVSU.US,D,20220907,000000,46.5887,46.8181,46.5887,46.7528,31111.811299469,0
+AVSU.US,D,20220908,000000,46.7152,47.1771,46.7152,47.1771,2391.2110453815,0
+AVSU.US,D,20220909,000000,47.6359,48.0249,47.6359,47.9573,12643.841716271,0
+AVSU.US,D,20220912,000000,48.2943,48.4068,48.2943,48.4068,601.56252714,0
+AVSU.US,D,20220913,000000,47.247,47.247,46.2396,46.3692,14147.748034121,0
+AVSU.US,D,20220914,000000,46.1398,46.5288,46.0391,46.3647,163196.8953836,0
+AVSU.US,D,20220915,000000,46.6875,46.6875,45.9404,46.1286,64796.305006673,0
+AVSU.US,D,20220916,000000,45.5713,45.7028,45.4825,45.7028,23045.860414733,0
+AVSU.US,D,20220919,000000,45.7587,46.1008,45.7587,46.0792,1691.3933054753,0
+AVSU.US,D,20220920,000000,45.69,45.69,45.34,45.45,7010,0
+AVSU.US,D,20220921,000000,45.74,45.95,44.84,44.8462,17747,0
+AVSU.US,D,20220922,000000,44.31,44.5252,44.16,44.18,18977,0
+AVSU.US,D,20220923,000000,43.94,43.945,43.025,43.48,18688,0
+AVSU.US,D,20220926,000000,43.5,43.63,42.97,43.02,50196,0
+AVSU.US,D,20220927,000000,43.63,43.66,42.89,43.0153,45808,0
+AVSU.US,D,20220928,000000,43.45,44.13,43.45,43.9099,13890,0
+AVSU.US,D,20220929,000000,42.91,43.0207,42.66,43.0207,31061,0
+AVSU.US,D,20220930,000000,43.15,43.15,42.48,42.48,15606,0
+AVSU.US,D,20221003,000000,43.4849,43.79,43.4699,43.5492,29512,0
+AVSU.US,D,20221004,000000,44.5,45.02,44.5,45.02,23504,0
+AVSU.US,D,20221005,000000,44.51,45.0473,44.3403,44.82,36763,0
+AVSU.US,D,20221006,000000,44.7099,44.7195,44.42,44.4929,22097,0
+AVSU.US,D,20221007,000000,43.47,43.625,43.05,43.2467,4839,0
+AVSU.US,D,20221010,000000,43.31,43.34,42.7949,43.03,374084,0
+AVSU.US,D,20221011,000000,43.02,43.25,42.72,42.78,11257,0
+AVSU.US,D,20221012,000000,42.83,42.88,42.63,42.63,126762,0
+AVSU.US,D,20221013,000000,41.63,43.88,41.63,43.67,27857,0
+AVSU.US,D,20221014,000000,44.09,44.24,42.77,42.79,110126,0
+AVSU.US,D,20221017,000000,43.67,43.91,43.6,43.8,24963,0
+AVSU.US,D,20221018,000000,44.88,44.88,44.05,44.29,42106,0
+AVSU.US,D,20221019,000000,44.15,44.17,43.63,43.77,24960,0
+AVSU.US,D,20221020,000000,44.08,44.08,43.17,43.26,121853,0
+AVSU.US,D,20221021,000000,43.24,44.3199,43.24,44.29,49594,0
+AVSU.US,D,20221024,000000,44.51,44.99,44.51,44.86,16684,0
+AVSU.US,D,20221025,000000,45.1,45.7092,45.01,45.66,26714,0
+AVSU.US,D,20221026,000000,46.03,46.04,45.41,45.43,6825,0
+AVSU.US,D,20221027,000000,45.73,45.73,45.23,45.26,25222,0
+AVSU.US,D,20221028,000000,45.21,46.45,45.21,46.42,7646,0
+AVSU.US,D,20221031,000000,46.43,46.43,46.125,46.17,47526,0
+AVSU.US,D,20221101,000000,46.8,47.12,46.08,46.09,10967,0
+AVSU.US,D,20221102,000000,46.3,46.3,44.95,44.95,13775,0
+AVSU.US,D,20221103,000000,44.78,44.78,44.36,44.43,13140,0
+AVSU.US,D,20221104,000000,45.15,45.15,44.42,45.1,11538,0
+AVSU.US,D,20221107,000000,45.54,45.574,45.04,45.53,12981,0
+AVSU.US,D,20221108,000000,45.84,46.17,45.7189,45.79,10450,0
+AVSU.US,D,20221109,000000,45.65,45.65,44.92,44.92,51568,0
+AVSU.US,D,20221110,000000,46.71,47.475,46.71,47.41,87140,0
+AVSU.US,D,20221111,000000,47.525,48.06,47.525,47.9,24219,0
+AVSU.US,D,20221114,000000,47.85,48.11,47.4879,47.4879,16288,0
+AVSU.US,D,20221115,000000,48.46,48.46,47.75,47.86,15727,0
+AVSU.US,D,20221116,000000,47.53,47.55,47.33,47.41,6695,0
+AVSU.US,D,20221117,000000,47.1,47.28,46.77,47.23,74987,0
+AVSU.US,D,20221118,000000,47.64,47.64,47.24,47.4843,62071,0
+AVSU.US,D,20221121,000000,47.68,47.68,47.23,47.3717,11792,0
+AVSU.US,D,20221122,000000,47.85,48.045,47.57,48.045,12044,0
+AVSU.US,D,20221123,000000,47.77,48.32,47.77,48.265,9400,0
+AVSU.US,D,20221125,000000,48.42,48.42,48.2993,48.2993,577,0
+AVSU.US,D,20221128,000000,48.18,48.18,47.4869,47.5763,2599,0
+AVSU.US,D,20221129,000000,47.82,47.82,47.5808,47.5808,2979,0
+AVSU.US,D,20221130,000000,47.61,48.91,47.337,48.91,9629,0
+AVSU.US,D,20221201,000000,49.33,49.33,48.63,48.9334,2834,0
+AVSU.US,D,20221202,000000,48.7311,48.8801,48.7311,48.8704,5120,0
+AVSU.US,D,20221205,000000,48.44,48.44,47.75,47.93,5851,0
+AVSU.US,D,20221206,000000,48.17,48.17,47.0091,47.2778,9930,0
+AVSU.US,D,20221207,000000,47.1,47.34,47.1,47.26,2130,0
+AVSU.US,D,20221208,000000,47.65,47.65,47.37,47.5384,2607,0
+AVSU.US,D,20221209,000000,47.41,47.55,47.1972,47.1972,8607,0
+AVSU.US,D,20221212,000000,47.22,47.82,47.22,47.82,5586,0
+AVSU.US,D,20221213,000000,49.31,49.31,47.98,48.0704,3275,0
+AVSU.US,D,20221214,000000,48.33,48.44,47.68,47.82,15177,0
+AVSU.US,D,20221215,000000,46.53,46.66,46.2875,46.4,6608,0
+AVSU.US,D,20221216,000000,46.21,46.21,45.6201,45.9584,12326,0
+AVSU.US,D,20221219,000000,45.79,45.8301,45.285,45.48,80834,0
+AVSU.US,D,20221220,000000,45.52,45.61,45.4,45.5006,5523,0
+AVSU.US,D,20221221,000000,46.06,46.295,45.875,46.21,13587,0
+AVSU.US,D,20221222,000000,45.55,45.59,44.99,45.59,9819,0
+AVSU.US,D,20221223,000000,45.71,45.7871,45.31,45.7871,42398,0
+AVSU.US,D,20221227,000000,45.68,45.78,45.61,45.61,12805,0
+AVSU.US,D,20221228,000000,45.74,45.82,45.05,45.05,43098,0
+AVSU.US,D,20221229,000000,45.66,45.9012,45.66,45.9012,6724,0
+AVSU.US,D,20221230,000000,45.5826,45.75,45.345,45.74,30871,0
+AVSU.US,D,20230103,000000,46.3,46.3,45.52,45.7,6735,0
+AVSU.US,D,20230104,000000,46.2799,46.28,46.0861,46.0861,63354,0
+AVSU.US,D,20230105,000000,45.84,45.84,45.6686,45.6686,75367,0
+AVSU.US,D,20230106,000000,46.27,46.89,46.08,46.79,22489,0
+AVSU.US,D,20230109,000000,46.93,47.34,46.72,46.72,9589,0
+AVSU.US,D,20230110,000000,46.85,47.1196,46.7507,47.1196,1717,0
+AVSU.US,D,20230111,000000,47.39,47.72,47.03,47.71,34963,0
+AVSU.US,D,20230112,000000,47.82,47.95,47.66,47.9,14712,0
+AVSU.US,D,20230113,000000,47.57,48.11,47.56,48.1,7623,0
+AVSU.US,D,20230117,000000,48.27,48.27,47.95,47.95,9527,0
+AVSU.US,D,20230118,000000,48.27,48.27,47.29,47.29,6195,0
+AVSU.US,D,20230119,000000,46.8685,47.03,46.675,46.82,5354,0
+AVSU.US,D,20230120,000000,47.1,47.7,47.1,47.7,2872,0
+AVSU.US,D,20230123,000000,47.6,48.41,47.6,48.39,5187,0
+AVSU.US,D,20230124,000000,48.39,48.39,48.23,48.3155,889,0
+AVSU.US,D,20230125,000000,47.98,48.37,47.7,48.36,12215,0
+AVSU.US,D,20230126,000000,48.75,48.7961,48.47,48.7961,9898,0
+AVSU.US,D,20230127,000000,49,49.1,48.9632,48.9632,5301,0
+AVSU.US,D,20230130,000000,48.62,48.62,48.3925,48.3925,6753,0
+AVSU.US,D,20230131,000000,48.71,49.28,48.58,49.28,7761,0
+AVSU.US,D,20230201,000000,49.13,50.16,49.13,49.89,35362,0
+AVSU.US,D,20230202,000000,50.61,50.71,50.61,50.71,1631,0
+AVSU.US,D,20230203,000000,50.28,50.77,50.27,50.3433,6458,0
+AVSU.US,D,20230206,000000,50.21,50.21,49.85,49.8943,340,0
+AVSU.US,D,20230207,000000,49.85,50.4963,49.85,50.4963,458,0
+AVSU.US,D,20230208,000000,50.23,50.31,49.8101,49.8699,5777,0
+AVSU.US,D,20230209,000000,49.51,49.51,49.3,49.3891,15143,0
+AVSU.US,D,20230210,000000,49.3513,49.4,49.22,49.3985,7556,0
+AVSU.US,D,20230213,000000,49.68,50.0006,49.68,50.0006,10442,0
+AVSU.US,D,20230214,000000,50.11,50.11,49.9585,50.0764,1397,0
+AVSU.US,D,20230215,000000,50.06,50.25,50.0199,50.2434,4655,0
+AVSU.US,D,20230216,000000,49.8,50.17,49.68,49.6814,1724,0
+AVSU.US,D,20230217,000000,49.61,49.67,49.3965,49.6596,4689,0
+AVSU.US,D,20230221,000000,49.16,49.16,48.5313,48.5313,4593,0
+AVSU.US,D,20230222,000000,48.74,48.74,48.3401,48.48,21786,0
+AVSU.US,D,20230223,000000,48.58,48.67,48.13,48.67,13285,0
+AVSU.US,D,20230224,000000,48.1799,48.2401,48.09,48.1957,2191,0
+AVSU.US,D,20230227,000000,48.45,48.45,48.34,48.3495,7091,0
+AVSU.US,D,20230228,000000,48.55,48.55,48.29,48.29,8780,0
+AVSU.US,D,20230301,000000,48.1,48.32,48.0501,48.13,13188,0
+AVSU.US,D,20230302,000000,47.87,48.38,47.855,48.33,21398,0
+AVSU.US,D,20230303,000000,48.55,49.01,48.54,48.9902,35324,0
+AVSU.US,D,20230306,000000,48.9,49.25,48.7899,48.8227,7159,0
+AVSU.US,D,20230307,000000,48.81,48.81,48.1288,48.1288,6627,0
+AVSU.US,D,20230308,000000,48.08,48.24,47.92,48.1669,6460,0
+AVSU.US,D,20230309,000000,48.38,48.38,47.01,47.1179,15941,0
+AVSU.US,D,20230310,000000,47,47,46.1399,46.1865,1736,0
+AVSU.US,D,20230313,000000,45.53,45.92,45.53,45.67,4698,0
+AVSU.US,D,20230314,000000,46.7201,46.7401,45.96,46.4254,13544,0
+AVSU.US,D,20230315,000000,45.72,46.04,45.61,45.92,10670,0
+AVSU.US,D,20230316,000000,45.945,46.91,45.75,46.8433,308838,0
+AVSU.US,D,20230317,000000,47.05,47.05,46.06,46.15,17799,0
+AVSU.US,D,20230320,000000,46.62,46.7,46.49,46.6,23920,0
+AVSU.US,D,20230321,000000,47.31,47.44,47.13,47.3533,54595,0
+AVSU.US,D,20230322,000000,47.6,47.68,46.585,46.585,46580,0
+AVSU.US,D,20230323,000000,46.92,47.0646,46.2,46.46,54493,0
+AVSU.US,D,20230324,000000,46.05,46.61,45.9799,46.5222,104230,0
+AVSU.US,D,20230327,000000,47,47,46.75,46.75,5801,0
+AVSU.US,D,20230328,000000,46.65,46.74,46.49,46.7048,20299,0
+AVSU.US,D,20230329,000000,47.23,47.4,47.04,47.365,53628,0
+AVSU.US,D,20230330,000000,47.69,47.7587,47.4072,47.57,24461,0
+AVSU.US,D,20230331,000000,48.03,48.3,48.03,48.3,15950,0
+AVSU.US,D,20230403,000000,47.95,48.3198,47.95,48.3198,11837,0
+AVSU.US,D,20230404,000000,48.6,48.6,47.67,47.81,43179,0
+AVSU.US,D,20230405,000000,47.62,47.62,47.36,47.61,68439,0
+AVSU.US,D,20230406,000000,47.67,47.74,47.38,47.6996,37045,0
+AVSU.US,D,20230410,000000,47.53,47.9,47.52,47.8946,25183,0
+AVSU.US,D,20230411,000000,48.05,48.25,48.05,48.0608,24478,0
+AVSU.US,D,20230412,000000,48.53,48.53,47.8167,47.8167,50927,0
+AVSU.US,D,20230413,000000,48.04,48.3904,48.04,48.3904,12625,0
+AVSU.US,D,20230414,000000,48.3,48.3208,48.07,48.3208,36191,0
+AVSU.US,D,20230417,000000,48.28,48.5153,48.2,48.5153,15011,0
+AVSU.US,D,20230418,000000,48.67,48.67,48.47,48.5831,14313,0
+AVSU.US,D,20230419,000000,48.37,48.64,48.37,48.5521,20589,0
+AVSU.US,D,20230420,000000,48.5099,48.51,48.24,48.367,17260,0
+AVSU.US,D,20230421,000000,48.17,48.35,48.17,48.3423,64845,0
+AVSU.US,D,20230424,000000,48.37,48.37,48.22,48.3305,16847,0
+AVSU.US,D,20230425,000000,47.8,47.81,47.45,47.45,24249,0
+AVSU.US,D,20230426,000000,47.575,47.59,47.1462,47.2577,24359,0
+AVSU.US,D,20230427,000000,47.66,48.135,47.58,48.1045,12470,0
+AVSU.US,D,20230428,000000,48.17,48.52,48.15,48.5,27543,0
+AVSU.US,D,20230501,000000,48.67,48.7313,48.54,48.54,9521,0
+AVSU.US,D,20230502,000000,48.64,48.64,47.65,47.9628,10558,0
+AVSU.US,D,20230503,000000,48.12,48.175,47.6,47.6098,8760,0
+AVSU.US,D,20230504,000000,47.11,47.23,46.945,47.0857,19464,0
+AVSU.US,D,20230505,000000,47.85,48.0443,47.82,48.0443,8781,0
+AVSU.US,D,20230508,000000,48.11,48.12,47.99,48.0531,4315,0
+AVSU.US,D,20230509,000000,47.8452,47.94,47.84,47.8615,17750,0
+AVSU.US,D,20230510,000000,48.1,48.36,47.6213,47.9845,6444,0
+AVSU.US,D,20230511,000000,47.74,47.9499,47.6818,47.9302,5454,0
+AVSU.US,D,20230512,000000,47.83,47.8498,47.7099,47.8498,2347,0
+AVSU.US,D,20230515,000000,47.92,48.1015,47.92,48.1015,8458,0
+AVSU.US,D,20230516,000000,47.95,47.98,47.7624,47.7624,5210,0
+AVSU.US,D,20230517,000000,48.15,48.48,47.822,48.4321,3585,0
+AVSU.US,D,20230518,000000,48.47,48.9248,48.4,48.9248,9078,0
+AVSU.US,D,20230519,000000,48.94,48.94,48.62,48.7194,9275,0
+AVSU.US,D,20230522,000000,48.81,48.96,48.74,48.7733,20728,0
+AVSU.US,D,20230523,000000,48.67,48.71,48.3355,48.3355,16865,0
+AVSU.US,D,20230524,000000,48.05,48.05,47.8,47.8774,22548,0
+AVSU.US,D,20230525,000000,48.1,48.2501,48.09,48.1728,2450,0
+AVSU.US,D,20230526,000000,48.42,48.85,48.41,48.8098,5717,0
+AVSU.US,D,20230530,000000,49.08,49.08,48.64,48.7393,12621,0
+AVSU.US,D,20230531,000000,48.73,48.73,48.17,48.299,14809,0
+AVSU.US,D,20230601,000000,48.23,48.75,48.225,48.75,14084,0
+AVSU.US,D,20230602,000000,49.3,49.6925,49.3,49.6925,5224,0
+AVSU.US,D,20230605,000000,49.71,49.71,49.4,49.465,8764,0
+AVSU.US,D,20230606,000000,49.42,49.87,49.42,49.8688,53830,0
+AVSU.US,D,20230607,000000,50.04,50.15,49.82,49.9039,26782,0
+AVSU.US,D,20230608,000000,49.89,50.08,49.75,50.0542,27561,0
+AVSU.US,D,20230609,000000,50.27,50.27,49.9552,50.02,17898,0
+AVSU.US,D,20230612,000000,50.14,50.48,50.14,50.48,14222,0
+AVSU.US,D,20230613,000000,50.8,50.93,50.8,50.93,7495,0
+AVSU.US,D,20230614,000000,51.065,51.0725,50.66,50.83,16469,0
+AVSU.US,D,20230615,000000,50.74,51.5,50.74,51.4473,7061,0
+AVSU.US,D,20230616,000000,51.75,51.75,51.25,51.26,20781,0
+AVSU.US,D,20230620,000000,50.89,50.89,50.69,50.82,6456,0
+AVSU.US,D,20230621,000000,50.59,50.8,50.55,50.55,11379,0
+AVSU.US,D,20230622,000000,50.55,50.68,50.35,50.65,20225,0
+AVSU.US,D,20230623,000000,50.4,50.4491,50.2161,50.2581,10318,0
+AVSU.US,D,20230626,000000,50.5,50.51,50.1665,50.1665,8476,0
+AVSU.US,D,20230627,000000,50.37,50.8989,50.37,50.8304,7976,0
+AVSU.US,D,20230628,000000,50.8,50.89,50.634,50.79,20496,0
+AVSU.US,D,20230629,000000,51.06,51.12,51.03,51.1091,5486,0
+AVSU.US,D,20230630,000000,51.24,51.74,51.24,51.63,20531,0
+AVSU.US,D,20230703,000000,51.55,51.7567,51.55,51.7567,2730,0
+AVSU.US,D,20230705,000000,51.51,51.63,51.43,51.4999,6369,0
+AVSU.US,D,20230706,000000,51.23,51.23,50.73,51.03,15543,0
+AVSU.US,D,20230707,000000,51.11,51.445,51.02,51.02,17446,0
+AVSU.US,D,20230710,000000,51.2,51.32,51.1201,51.32,5130,0
+AVSU.US,D,20230711,000000,51.4,51.733,51.4,51.733,3331,0
+AVSU.US,D,20230712,000000,52.24,52.289,52.0599,52.1,14103,0
+AVSU.US,D,20230713,000000,52.41,52.525,52.32,52.5156,7029,0
+AVSU.US,D,20230714,000000,52.35,52.46,52.315,52.34,23103,0
+AVSU.US,D,20230717,000000,52.45,52.7601,52.45,52.68,4259,0
+AVSU.US,D,20230718,000000,52.78,53.24,52.78,53.2,16650,0
+AVSU.US,D,20230719,000000,53.39,53.47,53.34,53.385,13358,0
+AVSU.US,D,20230720,000000,53.12,53.24,52.9404,52.98,14224,0
+AVSU.US,D,20230721,000000,52.95,53.06,52.926,52.926,1118,0
+AVSU.US,D,20230724,000000,52.76,53.1751,52.76,53.0815,3430,0
+AVSU.US,D,20230725,000000,53.18,53.359,53.18,53.195,13400,0
+AVSU.US,D,20230726,000000,53.11,53.3,53.11,53.3,10144,0
+AVSU.US,D,20230727,000000,53.6,53.66,52.86,52.95,4634,0
+AVSU.US,D,20230728,000000,53.24,53.5399,53.24,53.46,9514,0
+AVSU.US,D,20230731,000000,53.63,53.63,53.36,53.54,11640,0
+AVSU.US,D,20230801,000000,53.17,53.5,53.17,53.4129,6557,0
+AVSU.US,D,20230802,000000,53.13,53.13,52.67,52.73,9998,0
+AVSU.US,D,20230803,000000,52.66,52.78,52.48,52.64,9880,0
+AVSU.US,D,20230804,000000,52.8,52.92,52.3279,52.3279,7201,0
+AVSU.US,D,20230807,000000,52.5,52.81,52.4701,52.79,16868,0
+AVSU.US,D,20230808,000000,52.189,52.4666,52.189,52.4666,2109,0
+AVSU.US,D,20230809,000000,52.36,52.3601,52.03,52.0737,2465,0
+AVSU.US,D,20230810,000000,52.77,52.77,52.05,52.05,4685,0
+AVSU.US,D,20230811,000000,51.93,52.05,51.899,51.94,7012,0
+AVSU.US,D,20230814,000000,51.945,52.1393,51.945,52.1393,544,0
+AVSU.US,D,20230815,000000,51.85,51.85,51.5762,51.5762,7811,0
+AVSU.US,D,20230816,000000,51.69,51.69,51.14,51.14,21231,0
+AVSU.US,D,20230817,000000,51.41,51.41,50.6101,50.7156,4369,0
+AVSU.US,D,20230818,000000,50.55,50.73,50.55,50.67,5504,0
+AVSU.US,D,20230821,000000,50.97,50.97,50.835,50.9574,1566,0
+AVSU.US,D,20230822,000000,50.8201,50.8201,50.67,50.6965,11193,0
+AVSU.US,D,20230823,000000,50.99,51.31,50.99,51.2472,6927,0
+AVSU.US,D,20230824,000000,51.1699,51.1699,50.6575,50.6575,4447,0
+AVSU.US,D,20230825,000000,50.899,50.899,50.49,50.8861,3574,0
+AVSU.US,D,20230828,000000,51.02,51.2401,51.02,51.23,4675,0
+AVSU.US,D,20230829,000000,51.22,51.98,51.22,51.96,5989,0
+AVSU.US,D,20230830,000000,51.81,52.29,51.81,52.1721,3013,0
+AVSU.US,D,20230831,000000,52.27,52.33,52.1482,52.1482,6089,0
+AVSU.US,D,20230901,000000,52.47,52.5,52.2301,52.3812,4002,0
+AVSU.US,D,20230905,000000,52.4,52.4,51.8749,51.8749,9469,0
+AVSU.US,D,20230906,000000,51.79,51.79,51.3245,51.5049,8778,0
+AVSU.US,D,20230907,000000,51.08,51.2601,51.08,51.2296,14297,0
+AVSU.US,D,20230908,000000,51.37,51.46,51.25,51.2591,27811,0
+AVSU.US,D,20230911,000000,51.48,51.5701,51.48,51.5479,2361,0
+AVSU.US,D,20230912,000000,51.9,51.9,51.27,51.32,223081,0
+AVSU.US,D,20230913,000000,51.14,51.49,51.14,51.28,26280,0
+AVSU.US,D,20230914,000000,51.53,51.8357,51.53,51.79,11952,0
+AVSU.US,D,20230915,000000,51.55,51.55,51.17,51.1863,8009,0
+AVSU.US,D,20230918,000000,51.25,51.31,51.17,51.19,7498,0
+AVSU.US,D,20230919,000000,50.91,51.1599,50.91,51.12,5034,0
+AVSU.US,D,20230920,000000,51.38,51.38,50.72,50.73,16383,0
+AVSU.US,D,20230921,000000,50.11,50.12,49.8,49.8,55209,0
+AVSU.US,D,20230922,000000,50.01,50.02,49.66,49.7,12517,0
+AVSU.US,D,20230925,000000,49.48,49.93,49.48,49.92,10716,0
+AVSU.US,D,20230926,000000,49.41,49.41,49.1501,49.1893,4387,0
+AVSU.US,D,20230927,000000,49.38,49.38,49.05,49.22,15443,0
+AVSU.US,D,20230928,000000,49.28,49.82,49.24,49.7,4021,0
+AVSU.US,D,20230929,000000,50.09,50.09,49.52,49.56,15003,0
+AVSU.US,D,20231002,000000,49.61,49.66,49.29,49.5,12505,0
+AVSU.US,D,20231003,000000,49.36,49.36,48.58,48.79,30373,0
+AVSU.US,D,20231004,000000,48.96,49.24,48.91,49.22,4211,0
+AVSU.US,D,20231005,000000,49.29,49.29,49.141,49.141,2762,0
+AVSU.US,D,20231006,000000,49.05,49.82,48.87,49.66,12464,0
+AVSU.US,D,20231009,000000,49.46,49.93,49.44,49.88,22714,0
+AVSU.US,D,20231010,000000,50.14,50.52,50.14,50.204,4490,0
+AVSU.US,D,20231011,000000,50.33,50.44,50.0699,50.44,10650,0
+AVSU.US,D,20231012,000000,50.4,50.4,49.9565,49.9565,10112,0
+AVSU.US,D,20231013,000000,50.05,50.22,49.5,49.58,16335,0
+AVSU.US,D,20231016,000000,49.77,50.32,49.77,50.2232,10709,0
+AVSU.US,D,20231017,000000,50.265,50.72,50.265,50.4106,4570,0
+AVSU.US,D,20231018,000000,50,50.14,49.58,49.6014,7836,0
+AVSU.US,D,20231019,000000,49.71,49.71,49.0358,49.0358,29219,0
+AVSU.US,D,20231020,000000,49.02,49.02,48.4555,48.4555,1670,0
+AVSU.US,D,20231023,000000,48.5599,48.57,48.2466,48.2466,15927,0
+AVSU.US,D,20231024,000000,48.7,48.7,48.27,48.5901,15746,0
+AVSU.US,D,20231025,000000,48.01,48.26,47.84,47.88,30488,0
+AVSU.US,D,20231026,000000,48.02,48.02,47.4148,47.513,8370,0
+AVSU.US,D,20231027,000000,47.49,47.51,47.12,47.19,7242,0
+AVSU.US,D,20231030,000000,47.45,47.705,47.345,47.68,8798,0
+AVSU.US,D,20231031,000000,47.74,48.1,47.74,48.0577,2583,0
+AVSU.US,D,20231101,000000,48.06,48.58,48.06,48.52,10863,0
+AVSU.US,D,20231102,000000,48.9,49.415,48.9,49.415,7991,0
+AVSU.US,D,20231103,000000,50.11,50.365,50.09,50.178,4710,0
+AVSU.US,D,20231106,000000,50.29,50.29,49.9519,50.14,7325,0
+AVSU.US,D,20231107,000000,50.12,51.21,50.11,50.27,20800,0
+AVSU.US,D,20231108,000000,50.24,50.25,50.02,50.2196,7714,0
+AVSU.US,D,20231109,000000,50.33,50.33,49.7683,49.7683,8440,0
+AVSU.US,D,20231110,000000,50.03,50.56,49.88,50.537,3921,0
+AVSU.US,D,20231113,000000,50.38,50.49,50.38,50.4456,4895,0
+AVSU.US,D,20231114,000000,51.07,51.85,51.07,51.72,17371,0
+AVSU.US,D,20231115,000000,51.97,52.2,51.865,51.92,17062,0
+AVSU.US,D,20231116,000000,51.96,51.965,51.6524,51.7617,11742,0
+AVSU.US,D,20231117,000000,51.89,51.9749,51.8501,51.9749,6753,0
+AVSU.US,D,20231120,000000,52,52.41,52,52.34,16853,0
+AVSU.US,D,20231121,000000,52.19,52.2,52.1361,52.1411,5763,0
+AVSU.US,D,20231122,000000,52.29,52.52,52.29,52.4041,4865,0
+AVSU.US,D,20231124,000000,52.41,52.5,52.41,52.46,6634,0
+AVSU.US,D,20231127,000000,52.37,52.48,52.37,52.41,19435,0
+AVSU.US,D,20231128,000000,52.21,52.44,52.21,52.35,8600,0
+AVSU.US,D,20231129,000000,52.55,52.84,52.45,52.45,22339,0
+AVSU.US,D,20231130,000000,52.6,52.7306,52.37,52.7306,3989,0
+AVSU.US,D,20231201,000000,52.67,53.3337,52.65,53.3337,7588,0
+AVSU.US,D,20231204,000000,53.23,53.3102,52.98,53.3102,4808,0
+AVSU.US,D,20231205,000000,53.07,53.2,53,53.1126,14797,0
+AVSU.US,D,20231206,000000,53.49,53.6,52.9748,52.9748,21243,0
+AVSU.US,D,20231207,000000,53.23,53.48,53.23,53.4635,14102,0
+AVSU.US,D,20231208,000000,53.51,53.75,53.49,53.71,14210,0
+AVSU.US,D,20231211,000000,53.78,54.04,53.78,54.04,7702,0
+AVSU.US,D,20231212,000000,54.059,54.28,54.05,54.2057,10787,0
+AVSU.US,D,20231213,000000,54.23,55.12,54.16,55.0812,6711,0
+AVSU.US,D,20231214,000000,55.68,55.85,55.5601,55.76,7481,0
+AVSU.US,D,20231215,000000,55.64,55.77,55.5,55.61,15943,0
+AVSU.US,D,20231218,000000,55.58,55.58,55.48,55.51,7062,0
+AVSU.US,D,20231219,000000,55.56,56,55.56,55.99,22094,0
+AVSU.US,D,20231220,000000,55.92,56.16,55.16,55.16,25818,0
+AVSU.US,D,20231221,000000,55.51,55.83,55.42,55.83,5571,0
+AVSU.US,D,20231222,000000,55.89,56.11,55.88,55.9456,20137,0
+AVSU.US,D,20231226,000000,56.1061,56.3,56.1061,56.2528,5451,0
+AVSU.US,D,20231227,000000,56.29,56.4,56.25,56.36,49512,0
+AVSU.US,D,20231228,000000,56.43,56.44,56.38,56.42,7432,0
+AVSU.US,D,20231229,000000,56.3,56.43,56.01,56.19,16433,0
+AVSU.US,D,20240102,000000,55.78,55.99,55.56,55.82,21022,0
+AVSU.US,D,20240103,000000,55.445,55.48,55.03,55.07,8661,0
+AVSU.US,D,20240104,000000,54.98,55.32,54.9631,54.9631,15660,0
+AVSU.US,D,20240105,000000,54.98,55.37,54.97,55.08,8640,0
+AVSU.US,D,20240108,000000,55.17,55.8402,55.17,55.8402,2643,0
+AVSU.US,D,20240109,000000,55.46,55.73,55.46,55.67,9384,0
+AVSU.US,D,20240110,000000,55.97,56.01,55.8801,55.98,4228,0
+AVSU.US,D,20240111,000000,55.88,55.99,55.5,55.93,13790,0
+AVSU.US,D,20240112,000000,56.04,56.04,55.79,55.8411,1834,0
+AVSU.US,D,20240116,000000,55.57,55.75,55.43,55.68,9223,0
+AVSU.US,D,20240117,000000,55.22,55.39,55.14,55.36,11465,0
+AVSU.US,D,20240118,000000,55.68,55.9,55.44,55.88,12121,0
+AVSU.US,D,20240119,000000,56.03,56.66,56.03,56.59,19548,0
+AVSU.US,D,20240122,000000,57.03,57.08,56.89,57.0251,6839,0
+AVSU.US,D,20240123,000000,57.16,57.16,56.86,57.0327,14700,0
+AVSU.US,D,20240124,000000,57.23,57.4,56.93,56.94,26782,0
+AVSU.US,D,20240125,000000,57.25,57.4,57.09,57.27,14104,0
+AVSU.US,D,20240126,000000,57.33,57.34,57.1829,57.2351,6884,0
+AVSU.US,D,20240129,000000,57.27,57.72,57.2,57.72,3189,0
+AVSU.US,D,20240130,000000,57.59,57.6801,57.59,57.6705,5166,0
+AVSU.US,D,20240131,000000,57.3,57.34,56.64,56.64,10611,0
+AVSU.US,D,20240201,000000,56.91,57.2087,56.6,57.2087,12392,0
+AVSU.US,D,20240202,000000,57.14,57.91,57.14,57.8218,10101,0
+AVSU.US,D,20240205,000000,57.51,57.58,57.21,57.42,7435,0
+AVSU.US,D,20240206,000000,57.57,57.57,57.36,57.5274,6175,0
+AVSU.US,D,20240207,000000,57.9,58.04,57.83,57.96,21337,0
+AVSU.US,D,20240208,000000,58.01,58.1201,57.91,58.1025,7455,0
+AVSU.US,D,20240209,000000,58.19,58.58,58.19,58.5728,4264,0
+AVSU.US,D,20240212,000000,58.6501,58.84,58.6501,58.7711,914,0
+AVSU.US,D,20240213,000000,57.73,57.86,57.33,57.69,9164,0
+AVSU.US,D,20240214,000000,58.03,58.3446,57.8314,58.3446,8123,0
+AVSU.US,D,20240215,000000,58.53,58.835,58.53,58.8249,8463,0
+AVSU.US,D,20240216,000000,58.73,58.83,58.4,58.4315,7872,0
+AVSU.US,D,20240220,000000,58.01,58.15,57.9301,58.0701,11127,0
+AVSU.US,D,20240221,000000,57.9,58.09,57.6901,58.06,1897,0
+AVSU.US,D,20240222,000000,58.63,59.18,58.63,59.12,6752,0
+AVSU.US,D,20240223,000000,59.2715,59.2715,59.17,59.2364,4698,0
+AVSU.US,D,20240226,000000,59.23,59.28,59.1101,59.1124,4217,0
+AVSU.US,D,20240227,000000,59.2,59.3166,59.15,59.3166,19084,0
+AVSU.US,D,20240228,000000,59.07,59.3,58.99,59.18,36254,0
+AVSU.US,D,20240229,000000,59.44,59.55,59.3501,59.47,19555,0
+AVSU.US,D,20240301,000000,59.54,59.97,59.54,59.95,10666,0
+AVSU.US,D,20240304,000000,59.77,60.1,59.77,59.9,35790,0
+AVSU.US,D,20240305,000000,59.61,59.78,59.29,59.46,30896,0
+AVSU.US,D,20240306,000000,59.87,59.8701,59.53,59.69,8425,0
+AVSU.US,D,20240307,000000,60.14,60.25,60.09,60.25,16999,0
+AVSU.US,D,20240308,000000,60.32,60.61,59.87,59.88,12612,0
+AVSU.US,D,20240311,000000,59.78,59.78,59.6627,59.78,13824,0
+AVSU.US,D,20240312,000000,59.98,60.3,59.94,60.2969,13929,0
+AVSU.US,D,20240313,000000,60.31,60.31,60.098,60.1831,17081,0
+AVSU.US,D,20240314,000000,60.34,60.34,59.5501,59.81,109028,0
+AVSU.US,D,20240315,000000,59.37,59.71,59.37,59.54,14506,0
+AVSU.US,D,20240318,000000,59.9482,59.975,59.7505,59.7505,9536,0
+AVSU.US,D,20240319,000000,59.63,60.06,59.6,60.06,9628,0
+AVSU.US,D,20240320,000000,60.19,60.7702,60.19,60.7702,1693,0
+AVSU.US,D,20240321,000000,61.01,61.25,61.01,61.1,7128,0
+AVSU.US,D,20240322,000000,61.06,61.06,60.8501,60.86,33881,0
+AVSU.US,D,20240325,000000,60.745,60.84,60.66,60.66,28662,0
+AVSU.US,D,20240326,000000,60.83,60.91,60.56,60.58,21399,0
+AVSU.US,D,20240327,000000,60.87,61.26,60.82,61.26,9397,0
+AVSU.US,D,20240328,000000,61.41,61.46,61.33,61.4264,5084,0
+AVSU.US,D,20240401,000000,61.51,61.51,61.09,61.16,35307,0
+AVSU.US,D,20240402,000000,60.46,60.52,60.34,60.52,8905,0
+AVSU.US,D,20240403,000000,60.7,60.7,60.52,60.62,4729,0
+AVSU.US,D,20240404,000000,61.07,61.11,59.83,59.83,7753,0
+AVSU.US,D,20240405,000000,60.14,60.5527,60.14,60.38,6779,0
+AVSU.US,D,20240408,000000,60.56,60.56,60.41,60.4125,1963,0
+AVSU.US,D,20240409,000000,60.57,60.57,59.9999,60.5,7945,0
+AVSU.US,D,20240410,000000,59.72,59.88,59.41,59.67,9298,0
+AVSU.US,D,20240411,000000,59.71,60.09,59.39,59.9653,6944,0
+AVSU.US,D,20240412,000000,59.4,59.4,58.86,59.03,14000,0
+AVSU.US,D,20240415,000000,59.49,59.49,58.23,58.4061,3750,0
+AVSU.US,D,20240416,000000,58.28,58.47,58.07,58.19,6676,0
+AVSU.US,D,20240417,000000,58.47,58.49,57.74,57.74,16319,0
+AVSU.US,D,20240418,000000,57.93,58.2098,57.61,57.66,18113,0
+AVSU.US,D,20240419,000000,57.78,57.8,57.225,57.39,15213,0
+AVSU.US,D,20240422,000000,57.52,58.23,57.48,57.9,10594,0
+AVSU.US,D,20240423,000000,58.35,58.72,58.35,58.6067,3187,0
+AVSU.US,D,20240424,000000,58.86,58.86,58.38,58.6701,14466,0
+AVSU.US,D,20240425,000000,57.87,58.41,57.65,58.32,16776,0
+AVSU.US,D,20240426,000000,58.57,58.9602,58.57,58.83,19138,0
+AVSU.US,D,20240429,000000,58.95,59.0446,58.95,58.97,3566,0
+AVSU.US,D,20240430,000000,58.76,58.77,57.97,57.97,17693,0
+AVSU.US,D,20240501,000000,57.9,58.67,57.85,57.85,17326,0
+AVSU.US,D,20240502,000000,58.35,58.54,57.96,58.535,19410,0
+AVSU.US,D,20240503,000000,59.3,59.33,59.0701,59.23,19485,0
+AVSU.US,D,20240506,000000,59.68,59.88,59.629,59.88,3824,0
+AVSU.US,D,20240507,000000,59.97,60.14,59.95,59.95,7524,0
+AVSU.US,D,20240508,000000,59.81,59.9827,59.81,59.95,15610,0
+AVSU.US,D,20240509,000000,59.96,60.3254,59.94,60.3254,7593,0
+AVSU.US,D,20240510,000000,60.59,60.6,60.37,60.4765,9051,0
+AVSU.US,D,20240513,000000,60.8,60.8,60.43,60.43,8446,0
+AVSU.US,D,20240514,000000,60.72,60.8,60.5713,60.8,12183,0
+AVSU.US,D,20240515,000000,61.13,61.47,61.13,61.47,2883,0
+AVSU.US,D,20240516,000000,61.55,61.55,61.25,61.25,15659,0
+AVSU.US,D,20240517,000000,61.2817,61.29,61.149,61.29,17564,0
+AVSU.US,D,20240520,000000,61.31,61.49,61.27,61.2752,6485,0
+AVSU.US,D,20240521,000000,61.21,61.3401,61.17,61.3401,19576,0
+AVSU.US,D,20240522,000000,61.31,61.32,61.11,61.11,17401,0
+AVSU.US,D,20240523,000000,61.44,61.44,60.46,60.55,9609,0
+AVSU.US,D,20240524,000000,60.87,61.18,60.87,61.12,14301,0
+AVSU.US,D,20240528,000000,61.04,61.04,60.69,60.89,5761,0
+AVSU.US,D,20240529,000000,60.44,60.5,60.34,60.35,15534,0
+AVSU.US,D,20240530,000000,60.29,60.53,60.29,60.37,9027,0
+AVSU.US,D,20240531,000000,60.44,60.85,59.9554,60.82,7545,0
+AVSU.US,D,20240603,000000,61.1,61.1,60.33,60.74,7552,0
+AVSU.US,D,20240604,000000,60.52,60.52,60.34,60.5199,8732,0
+AVSU.US,D,20240605,000000,60.79,61.27,60.62,61.27,8914,0
+AVSU.US,D,20240606,000000,61.1601,61.27,61.06,61.13,12194,0
+AVSU.US,D,20240607,000000,61.07,61.29,60.95,61.0081,19721,0
+AVSU.US,D,20240610,000000,60.76,61.19,60.75,61.17,11600,0
+AVSU.US,D,20240611,000000,60.69,61.16,60.69,61.16,40688,0
+AVSU.US,D,20240612,000000,62,62.17,61.67,61.77,25624,0
+AVSU.US,D,20240613,000000,61.8,61.8,61.47,61.7993,15608,0
+AVSU.US,D,20240614,000000,61.36,61.45,61.1314,61.4351,11011,0
+AVSU.US,D,20240617,000000,61.44,62.21,61.44,62.1147,17947,0
+AVSU.US,D,20240618,000000,62.28,62.29,62.13,62.24,17597,0
+AVSU.US,D,20240620,000000,62.37,62.37,61.965,62.066,18619,0
+AVSU.US,D,20240621,000000,61.92,62.04,61.92,62,15156,0
+AVSU.US,D,20240624,000000,62.14,62.21,61.82,61.82,24595,0
+AVSU.US,D,20240625,000000,61.92,61.92,61.59,61.7784,10672,0
+AVSU.US,D,20240626,000000,61.6347,61.8392,61.6347,61.8392,9216,0
+AVSU.US,D,20240627,000000,61.86,61.86,61.71,61.8,7933,0
+AVSU.US,D,20240628,000000,61.77,62.32,61.75,61.75,8671,0
+AVSU.US,D,20240701,000000,61.88,61.88,61.52,61.7676,17258,0
+AVSU.US,D,20240702,000000,61.58,62.1125,61.58,62.1125,8355,0
+AVSU.US,D,20240703,000000,62.15,62.29,62.12,62.2683,5108,0
+AVSU.US,D,20240705,000000,62.22,62.4692,62.198,62.4692,3374,0
+AVSU.US,D,20240708,000000,62.69,62.69,62.52,62.597,7793,0
+AVSU.US,D,20240709,000000,62.66,62.75,62.5722,62.5722,9241,0
+AVSU.US,D,20240710,000000,62.776,63.3,62.776,63.2982,6429,0
+AVSU.US,D,20240711,000000,63.46,63.46,63.2426,63.36,18219,0
+AVSU.US,D,20240712,000000,63.43,63.945,63.43,63.6946,4247,0
+AVSU.US,D,20240715,000000,63.92,64.295,63.92,63.997,12220,0
+AVSU.US,D,20240716,000000,64.23,64.87,64.23,64.8667,12610,0
+AVSU.US,D,20240717,000000,64.055,64.055,63.92,63.93,3836,0
+AVSU.US,D,20240718,000000,64.14,64.14,63.1693,63.3313,6903,0
+AVSU.US,D,20240719,000000,63.35,63.36,62.7892,62.7892,1942,0
+AVSU.US,D,20240722,000000,63.3,63.59,63.01,63.5681,10570,0
+AVSU.US,D,20240723,000000,63.57,63.74,63.454,63.5099,7073,0
+AVSU.US,D,20240724,000000,62.98,63.04,62.1,62.1,4858,0
+AVSU.US,D,20240725,000000,62.22,62.88,62.051,62.051,3210,0
+AVSU.US,D,20240726,000000,62.73,62.773,62.7,62.773,2627,0
+AVSU.US,D,20240729,000000,62.7679,63.13,62.7679,62.8376,7048,0
+AVSU.US,D,20240730,000000,62.94,63.19,62.52,62.7773,8414,0
+AVSU.US,D,20240731,000000,63.38,63.7946,63.34,63.4676,5319,0
+AVSU.US,D,20240801,000000,62.94,62.94,61.9,62.2028,5899,0
+AVSU.US,D,20240802,000000,61.16,61.16,60.41,60.7397,4723,0
+AVSU.US,D,20240805,000000,58.18,59.72,58.18,59.0069,11144,0
+AVSU.US,D,20240806,000000,59.21,60.31,59.21,59.65,9146,0
+AVSU.US,D,20240807,000000,60.43,60.43,59.05,59.05,5998,0
+AVSU.US,D,20240808,000000,59.65,60.47,59.59,60.47,11272,0
+AVSU.US,D,20240809,000000,60.36,60.67,60.27,60.67,14308,0
+AVSU.US,D,20240812,000000,60.4938,60.7,60.4352,60.49,10385,0
+AVSU.US,D,20240813,000000,60.93,61.3988,60.93,61.3988,3947,0
+AVSU.US,D,20240814,000000,61.57,61.61,61.34,61.57,5924,0
+AVSU.US,D,20240815,000000,62.31,62.78,62.31,62.6333,7352,0
+AVSU.US,D,20240816,000000,62.74,62.96,62.6699,62.8602,3650,0
+AVSU.US,D,20240819,000000,63.21,63.3972,63.21,63.3972,5061,0
+AVSU.US,D,20240820,000000,63.54,63.66,63.1799,63.25,34628,0
+AVSU.US,D,20240821,000000,63.47,63.7211,63.45,63.7211,4661,0
+AVSU.US,D,20240822,000000,63.59,63.66,63.1132,63.1132,11626,0
+AVSU.US,D,20240823,000000,63.69,64.16,63.5679,64.1386,4856,0
+AVSU.US,D,20240826,000000,64.33,64.33,63.85,63.95,18855,0
+AVSU.US,D,20240827,000000,63.73,63.95,63.65,63.9001,16900,0
+AVSU.US,D,20240828,000000,63.88,63.88,63.24,63.6,19427,0
+AVSU.US,D,20240829,000000,64,64.29,63.6649,63.73,14934,0
+AVSU.US,D,20240830,000000,63.9,64.285,63.715,64.2846,2511,0
+AVSU.US,D,20240903,000000,63.92,63.92,62.75,62.87,12355,0
+AVSU.US,D,20240904,000000,62.86,63.0808,62.5407,62.76,6466,0
+AVSU.US,D,20240905,000000,62.91,62.91,62.32,62.45,7920,0
+AVSU.US,D,20240906,000000,62.57,62.63,61.41,61.41,7932,0
+AVSU.US,D,20240909,000000,61.96,62.09,61.87,61.9623,5975,0
+AVSU.US,D,20240910,000000,62.12,62.12,61.6501,62.0563,3072,0
+AVSU.US,D,20240911,000000,61.94,62.5711,61.22,62.5711,7933,0
+AVSU.US,D,20240912,000000,62.61,63.07,62.61,63.0523,10125,0
+AVSU.US,D,20240913,000000,63.39,63.78,63.39,63.78,5208,0
+AVSU.US,D,20240916,000000,63.81,63.98,63.72,63.9515,6122,0
+AVSU.US,D,20240917,000000,64.22,64.53,63.99,64.17,6782,0
+AVSU.US,D,20240918,000000,64.29,64.59,64.07,64.0733,1878,0
+AVSU.US,D,20240919,000000,65.23,65.44,65.02,65.2132,39028,0
+AVSU.US,D,20240920,000000,64.775,64.995,64.775,64.8925,4668,0
+AVSU.US,D,20240923,000000,64.7,64.91,64.7,64.84,12347,0
+AVSU.US,D,20240924,000000,64.93,64.93,64.71,64.89,8212,0
+AVSU.US,D,20240925,000000,64.89,64.91,64.5999,64.62,17201,0
+AVSU.US,D,20240926,000000,65.39,65.39,64.92,65.16,25384,0
+AVSU.US,D,20240927,000000,65.35,65.51,65.1,65.12,21019,0
+AVSU.US,D,20240930,000000,65.04,65.3,64.93,65.3,5286,0
+AVSU.US,D,20241001,000000,65.44,65.44,64.3501,64.64,7283,0
+AVSU.US,D,20241002,000000,64.4,64.7271,64.25,64.57,20176,0
+AVSU.US,D,20241003,000000,64.12,64.4164,64.11,64.34,4548,0
+AVSU.US,D,20241004,000000,64.81,64.9391,64.51,64.9391,5847,0
+AVSU.US,D,20241007,000000,64.6447,64.6447,64.1704,64.29,8351,0
+AVSU.US,D,20241008,000000,64.52,64.82,64.52,64.82,6820,0
+AVSU.US,D,20241009,000000,64.9974,65.32,64.9974,65.32,10941,0
+AVSU.US,D,20241010,000000,65.0577,65.15,64.91,65.059,4229,0
+AVSU.US,D,20241011,000000,65.06,65.75,65.06,65.74,5776,0
+AVSU.US,D,20241014,000000,65.95,66.37,65.95,66.28,13973,0
+AVSU.US,D,20241015,000000,66.5,66.5,65.91,65.92,17276,0
+AVSU.US,D,20241016,000000,66.02,66.325,66.01,66.2703,2891,0
+AVSU.US,D,20241017,000000,66.3636,66.445,66.2661,66.2661,8205,0
+AVSU.US,D,20241018,000000,66.33,66.47,66.33,66.3915,2607,0
+AVSU.US,D,20241021,000000,66.2,66.27,65.84,65.8559,5886,0
+AVSU.US,D,20241022,000000,65.6,65.87,65.6,65.8233,11187,0
+AVSU.US,D,20241023,000000,65.43,65.7,64.975,65.2283,10217,0
+AVSU.US,D,20241024,000000,65.34,65.4646,65.3211,65.4646,3440,0
+AVSU.US,D,20241025,000000,65.89,65.89,65.2403,65.2828,3539,0
+AVSU.US,D,20241028,000000,65.83,65.8699,65.7649,65.7649,6357,0
+AVSU.US,D,20241029,000000,65.46,65.94,65.46,65.79,7792,0
+AVSU.US,D,20241030,000000,66.125,66.125,65.6747,65.6747,2085,0
+AVSU.US,D,20241031,000000,65.26,65.26,64.64,64.64,4581,0
+AVSU.US,D,20241101,000000,64.81,65.2,64.8014,64.8485,3567,0
+AVSU.US,D,20241104,000000,64.74,64.92,64.5867,64.5867,1836,0
+AVSU.US,D,20241105,000000,64.97,65.4847,64.97,65.4847,23753,0
+AVSU.US,D,20241106,000000,67.06,67.82,67.06,67.814,3815,0
+AVSU.US,D,20241107,000000,67.99,68.18,67.96,68.05,9435,0
+AVSU.US,D,20241108,000000,68.02,68.4086,68.02,68.2288,7774,0
+AVSU.US,D,20241111,000000,68.6,68.6,68.4497,68.4497,651,0
+AVSU.US,D,20241112,000000,68.2046,68.26,67.9307,68.1024,20871,0
+AVSU.US,D,20241113,000000,68.1,68.3,67.9696,67.9696,2868,0
+AVSU.US,D,20241114,000000,68.04,68.04,67.56,67.5601,6454,0
+AVSU.US,D,20241115,000000,67.27,67.27,66.63,66.77,11448,0
+AVSU.US,D,20241118,000000,66.94,67.1901,66.8062,67,17020,0
+AVSU.US,D,20241119,000000,66.59,67.12,66.45,67.05,28279,0
+AVSU.US,D,20241120,000000,66.57,67.04,66.5511,67.04,10777,0
+AVSU.US,D,20241121,000000,67.0261,67.81,66.9301,67.6935,16147,0
+AVSU.US,D,20241122,000000,67.9,68.23,67.68,68.23,11909,0
+AVSU.US,D,20241125,000000,69.02,69.22,68.75,69.0245,7864,0
+AVSU.US,D,20241126,000000,68.93,69.1,68.815,69.1,9187,0
+AVSU.US,D,20241127,000000,69.11,69.11,68.77,68.839,9155,0
+AVSU.US,D,20241129,000000,69.02,69.3156,69.02,69.1767,878,0
+AVSU.US,D,20241202,000000,69.33,69.48,69.1549,69.4,53381,0
+AVSU.US,D,20241203,000000,69.12,69.34,69.105,69.2822,5363,0
+AVSU.US,D,20241204,000000,69.36,69.59,69.33,69.59,4211,0
+AVSU.US,D,20241205,000000,69.645,69.645,69.32,69.32,8013,0
+AVSU.US,D,20241206,000000,69.63,69.63,69.4536,69.57,18965,0
+AVSU.US,D,20241209,000000,69.57,69.57,69.12,69.12,2648,0
+AVSU.US,D,20241210,000000,69.01,69.13,68.7976,68.7976,9823,0
+AVSU.US,D,20241211,000000,69.29,69.439,69.29,69.3415,6059,0
+AVSU.US,D,20241212,000000,69.35,69.35,69.01,69.01,8692,0
+AVSU.US,D,20241213,000000,69.26,69.26,68.76,68.8502,12449,0
+AVSU.US,D,20241216,000000,69.04,69.19,68.88,69.0497,9190,0
+AVSU.US,D,20241217,000000,68.69,68.82,68.3,68.4314,2852,0
+AVSU.US,D,20241218,000000,68.46,68.59,66.363,66.363,8253,0
+AVSU.US,D,20241219,000000,66.765,66.87,66.0638,66.0638,12195,0
+AVSU.US,D,20241220,000000,65.855,67.2723,65.855,66.6601,5736,0
+AVSU.US,D,20241223,000000,66.75,67.0199,66.41,67.0199,14464,0
+AVSU.US,D,20241224,000000,67.18,67.6431,67.04,67.6431,8850,0
+AVSU.US,D,20241226,000000,67.775,67.8352,67.77,67.8352,594,0
+AVSU.US,D,20241227,000000,66.7,67.0419,66.7,67.0419,660,0
+AVSU.US,D,20241230,000000,66.35,66.6558,66.1672,66.4287,50421,0
+AVSU.US,D,20241231,000000,66.51,66.52,66.1217,66.1217,9405,0
+AVSU.US,D,20250102,000000,66.54,66.54,65.6,65.9642,8193,0
+AVSU.US,D,20250103,000000,66.52,66.7999,66.18,66.7635,6093,0
+AVSU.US,D,20250106,000000,67.26,67.7692,67.12,67.2027,34083,0
+AVSU.US,D,20250107,000000,67.52,67.61,66.5885,66.597,10589,0
+AVSU.US,D,20250108,000000,66.3,66.68,66.24,66.6005,17770,0
+AVSU.US,D,20250110,000000,65.94,66.18,65.356,65.56,23168,0
+AVSU.US,D,20250113,000000,65.05,65.6944,64.9572,65.6944,4301,0
+AVSU.US,D,20250114,000000,66.11,66.2,65.72,65.97,8976,0
+AVSU.US,D,20250115,000000,67.3,67.3799,66.989,67.27,22755,0
+AVSU.US,D,20250116,000000,67.3,67.43,67.18,67.18,22748,0
+AVSU.US,D,20250117,000000,67.81,67.93,67.62,67.8,20589,0
+AVSU.US,D,20250121,000000,68.21,68.45,68.0899,68.4124,18114,0
+AVSU.US,D,20250122,000000,68.76,68.85,68.66,68.742,5160,0
+AVSU.US,D,20250123,000000,68.68,69.08,68.55,69.08,11043,0
+AVSU.US,D,20250124,000000,69.01,69.17,68.77,68.89,9788,0
+AVSU.US,D,20250127,000000,68.12,68.31,67.9501,68.31,11345,0
+AVSU.US,D,20250128,000000,68.48,68.76,68.37,68.6929,10332,0
+AVSU.US,D,20250129,000000,68.67,68.7402,68.43,68.5375,8765,0
+AVSU.US,D,20250130,000000,68.8,69.14,68.52,68.8814,28544,0
+AVSU.US,D,20250131,000000,69.2,69.3499,68.42,68.4748,8595,0
+AVSU.US,D,20250203,000000,67.24,68.1031,67.08,67.8237,9332,0
+AVSU.US,D,20250204,000000,67.87,68.24,67.86,68.24,9384,0
+AVSU.US,D,20250205,000000,68.04,68.5083,68.04,68.5083,1598,0
+AVSU.US,D,20250206,000000,68.6764,68.8,68.459,68.75,3450,0
+AVSU.US,D,20250207,000000,68.3369,68.93,67.94,67.9871,6309,0
+AVSU.US,D,20250210,000000,68.36,68.36,68.1852,68.2169,3051,0
+AVSU.US,D,20250211,000000,68.137,68.2534,67.87,68.2125,3379,0
+AVSU.US,D,20250212,000000,67.64,68.1,67.64,67.9554,23690,0
+AVSU.US,D,20250213,000000,68.17,68.6621,68.17,68.6621,10352,0
+AVSU.US,D,20250214,000000,68.85,68.86,68.7,68.7589,24436,0
+AVSU.US,D,20250218,000000,68.9,69.02,68.7355,69.0144,22120,0
+AVSU.US,D,20250219,000000,68.69,69.1,68.685,69.06,7134,0
+AVSU.US,D,20250220,000000,68.5,68.62,68.2403,68.61,16254,0
+AVSU.US,D,20250221,000000,68.2375,68.54,67.2101,67.33,7953,0
+AVSU.US,D,20250224,000000,67.51,67.51,66.98,67,87015,0
+AVSU.US,D,20250225,000000,67.18,67.18,66.37,66.8063,20787,0
+AVSU.US,D,20250226,000000,67.22,67.4,66.59,66.7939,10302,0
+AVSU.US,D,20250227,000000,67.0431,67.0431,65.826,65.826,16194,0
+AVSU.US,D,20250228,000000,65.97,66.7325,65.7,66.7325,5469,0
+AVSU.US,D,20250303,000000,67.1,67.1,65.4294,65.4944,15323,0
+AVSU.US,D,20250304,000000,64.93,65.21,64.02,64.5679,8605,0
+AVSU.US,D,20250305,000000,64.69,65.34,64.24,65.3,10340,0
+AVSU.US,D,20250306,000000,64.7761,64.88,64.0631,64.35,26641,0
+AVSU.US,D,20250307,000000,63.7904,64.72,63.7904,64.7098,16149,0
+AVSU.US,D,20250310,000000,63.72,63.9028,62.4429,62.9209,12586,0
+AVSU.US,D,20250311,000000,62.78,62.9884,61.885,62.3885,12450,0
+AVSU.US,D,20250312,000000,62.4637,63.01,62.0747,62.4782,29072,0
+AVSU.US,D,20250313,000000,62.29,62.3,61.3289,61.4528,44092,0
+AVSU.US,D,20250314,000000,62.38,62.807,62.09,62.807,18220,0
+AVSU.US,D,20250317,000000,63.1,63.495,62.9,63.3243,11590,0
+AVSU.US,D,20250318,000000,63.01,63.01,62.51,62.64,15308,0
+AVSU.US,D,20250319,000000,63.04,63.385,63.04,63.2763,18476,0
+AVSU.US,D,20250320,000000,63.08,63.75,63.02,63.11,27695,0
+AVSU.US,D,20250321,000000,62.54,63.12,62.38,63.12,11101,0
+AVSU.US,D,20250324,000000,64.16,64.43,64.09,64.42,43306,0
+AVSU.US,D,20250325,000000,64.33,64.44,64.09,64.28,27164,0
+AVSU.US,D,20250326,000000,64.45,64.45,63.477103,63.66,6564,0
+AVSU.US,D,20250327,000000,63.33,63.73,63.26,63.41,6963,0
+AVSU.US,D,20250328,000000,63.16,63.39,61.98,62.03,4297,0
+AVSU.US,D,20250331,000000,61.06,62.47,61.06,62.36,13761,0
+AVSU.US,D,20250401,000000,62.14,62.68,61.83,62.5908,14916,0
+AVSU.US,D,20250402,000000,62.48,63.26,62.48,63.25,15054,0
+AVSU.US,D,20250403,000000,60.86,60.86,59.62,59.63,9342,0
+AVSU.US,D,20250404,000000,57.242,57.9975,56.451,56.4814,12191,0
+AVSU.US,D,20250407,000000,54.64,60.44,54.64,56.2132,49190,0
+AVSU.US,D,20250408,000000,57.79,58.32,54.53,55.22,37659,0
+AVSU.US,D,20250409,000000,55.29,60.5107,54.7718,60.4359,69101,0
+AVSU.US,D,20250410,000000,59.08,59.26,57.59,58.33,16463,0
+AVSU.US,D,20250411,000000,58.52,59.1885,57.5606,59.1513,29137,0
+AVSU.US,D,20250414,000000,59.3322,60.21,59.29,59.6929,13478,0
+AVSU.US,D,20250415,000000,60.0275,60.0275,59.5,59.5435,16152,0
+AVSU.US,D,20250416,000000,58.95,58.96,57.68,58.2631,39778,0
+AVSU.US,D,20250417,000000,58.55,58.88,58.3226,58.5186,11046,0
+AVSU.US,D,20250421,000000,57.4,57.4,56.6871,57.25,20029,0
+AVSU.US,D,20250422,000000,58.16,58.87,58.16,58.7262,12498,0
+AVSU.US,D,20250423,000000,60.5,60.5,59.42,59.68,22570,0
+AVSU.US,D,20250424,000000,59.8,61.06,59.8,61.06,18700,0
+AVSU.US,D,20250425,000000,60.97,61.1098,60.645,61.0981,12515,0
+AVSU.US,D,20250428,000000,61.31,61.31,60.6625,61.242,10767,0
+AVSU.US,D,20250429,000000,61.15,61.63,61.15,61.5366,3127,0
+AVSU.US,D,20250430,000000,60.13,61.6277,60.13,61.6277,3357,0
+AVSU.US,D,20250501,000000,62.06,62.415,61.9,61.9,7904,0
+AVSU.US,D,20250502,000000,62.77,63.14,62.66,62.9856,11208,0
+AVSU.US,D,20250505,000000,63.04,63.1093,62.7184,62.7184,2513,0
+AVSU.US,D,20250506,000000,62.459,62.5599,62.15,62.2691,16824,0
+AVSU.US,D,20250507,000000,62.4983,62.5777,62.0964,62.49,25698,0
+AVSU.US,D,20250508,000000,62.8424,63.5,62.74,63.03,4972,0
+AVSU.US,D,20250509,000000,62.99,63.09,62.905,62.98,49830,0
+AVSU.US,D,20250512,000000,65.12,65.37,64.78,65.36,13631,0
+AVSU.US,D,20250513,000000,65.51,65.95,65.48,65.78,32224,0
+AVSU.US,D,20250514,000000,65.77,65.842,65.5601,65.6824,18684,0
+AVSU.US,D,20250515,000000,65.59,65.97,65.26,65.8963,24083,0
+AVSU.US,D,20250516,000000,66.03,66.44,65.94,66.4022,19240,0
+AVSU.US,D,20250519,000000,65.98,66.42,65.71,66.3853,19833,0
+AVSU.US,D,20250520,000000,66.31,66.3199,65.8999,66.22,13263,0
+AVSU.US,D,20250521,000000,65.82,65.99,64.881,64.9647,9366,0
+AVSU.US,D,20250522,000000,64.9942,65.27,64.93,64.93,7731,0
+AVSU.US,D,20250523,000000,64.12,64.6199,63.93,64.3476,11537,0
+AVSU.US,D,20250527,000000,65.24,65.7298,65.24,65.7298,9255,0
+AVSU.US,D,20250528,000000,65.97,65.98,65.2892,65.2892,20693,0
+AVSU.US,D,20250529,000000,65.9,66,65.289,65.5,11725,0
+AVSU.US,D,20250530,000000,65.35,65.5,64.9501,65.4879,12124,0
+AVSU.US,D,20250602,000000,65.2599,65.63,65.1519,65.63,6025,0
+AVSU.US,D,20250603,000000,65.66,66.2,65.66,66.15,11713,0
+AVSU.US,D,20250604,000000,66.32,66.33,66.04,66.0515,20184,0
+AVSU.US,D,20250605,000000,66.31,66.34,65.7,65.85,13606,0
+AVSU.US,D,20250606,000000,66.52,66.68,66.41,66.5891,10051,0
+AVSU.US,D,20250609,000000,66.61,66.85,66.6001,66.6625,8839,0
+AVSU.US,D,20250610,000000,66.8,67.07,66.8,67.007,9854,0
+AVSU.US,D,20250611,000000,67.09,67.09,66.59,66.6505,11742,0
+AVSU.US,D,20250612,000000,66.47,66.83,66.44,66.83,8077,0
+AVSU.US,D,20250613,000000,66.039,66.529,65.79,65.82,7698,0
+AVSU.US,D,20250616,000000,66.46,66.8499,66.46,66.68,13519,0
+AVSU.US,D,20250617,000000,66.4599,66.4599,65.9836,65.9836,1954,0
+AVSU.US,D,20250618,000000,66.1841,66.53,66.01,66.09,6456,0
+AVSU.US,D,20250620,000000,66.59,66.62,65.8819,66.04,8992,0
+AVSU.US,D,20250623,000000,65.782,66.7162,65.782,66.7162,21669,0
+AVSU.US,D,20250624,000000,67.06,67.39,66.9511,67.3382,31411,0
+AVSU.US,D,20250625,000000,67.318,67.57,67.15,67.26,8894,0
+AVSU.US,D,20250626,000000,67.47,67.87,67.38,67.857,20169,0
+AVSU.US,D,20250627,000000,68.26,68.4499,67.889,68.2232,6956,0
+AVSU.US,D,20250630,000000,68.4537,68.6,68.321,68.6,14772,0
+AVSU.US,D,20250701,000000,68.72,69.1,68.39,68.9078,11612,0
+AVSU.US,D,20250702,000000,68.93,69.2614,68.85,69.2614,9532,0
+AVSU.US,D,20250703,000000,69.76,69.85,69.67,69.7565,6534,0
+AVSU.US,D,20250707,000000,69.5,69.5525,68.8909,69.1194,5952,0
+AVSU.US,D,20250708,000000,69.16,69.26,69.11,69.1397,13398,0
+AVSU.US,D,20250709,000000,69.62,69.62,69.23,69.5446,6071,0
+AVSU.US,D,20250710,000000,69.63,69.97,69.52,69.7808,5998,0
+AVSU.US,D,20250711,000000,69.45,69.5199,69.32,69.3646,15792,0
+AVSU.US,D,20250714,000000,69.18,69.5199,69.17,69.4501,7094,0
+AVSU.US,D,20250715,000000,69.53,69.53,68.9201,68.9201,5868,0
+AVSU.US,D,20250716,000000,68.9,69.11,68.3,69.095,7687,0
+AVSU.US,D,20250717,000000,69.3005,69.65,69.02,69.571,17024,0
+AVSU.US,D,20250718,000000,69.575,69.79,69.3404,69.4775,3871,0
+AVSU.US,D,20250721,000000,69.7,69.945,69.5443,69.5443,12698,0
+AVSU.US,D,20250722,000000,69.689,69.9236,69.575,69.9236,3928,0
+AVSU.US,D,20250723,000000,70.1999,70.407,70.1999,70.407,3569,0
+AVSU.US,D,20250724,000000,70.56,70.58,70.21,70.21,8020,0
+AVSU.US,D,20250725,000000,70.3385,70.65,70.3385,70.5747,6738,0
+AVSU.US,D,20250728,000000,70.5725,70.5725,70.4918,70.4918,3541,0
+AVSU.US,D,20250729,000000,70.32,70.32,70.269,70.269,563,0
+AVSU.US,D,20250730,000000,70.3599,70.4399,70.0125,70.0125,4191,0
+AVSU.US,D,20250731,000000,70.49,70.49,69.7799,69.7799,6499,0
+AVSU.US,D,20250801,000000,68.7,68.98,68.54,68.7213,5608,0
+AVSU.US,D,20250804,000000,69.59,69.88,69.5659,69.86,5935,0
+AVSU.US,D,20250805,000000,70,70,69.3899,69.567,6719,0
+AVSU.US,D,20250806,000000,69.64,70.0299,69.64,69.96,11895,0
+AVSU.US,D,20250807,000000,70.54,70.58,69.66,69.86,7496,0
+AVSU.US,D,20250808,000000,70.3992,70.3992,70.2,70.3486,4731,0
+AVSU.US,D,20250811,000000,70.53,70.53,70.1485,70.1485,1824,0
+AVSU.US,D,20250812,000000,71.038,71.3405,71,71.3405,3872,0
+AVSU.US,D,20250813,000000,71.52,71.9079,71.52,71.9079,4567,0
+AVSU.US,D,20250814,000000,71.645,71.77,71.509,71.77,10557,0
+AVSU.US,D,20250815,000000,71.6499,71.86,71.3866,71.3866,4025,0
+AVSU.US,D,20250818,000000,71.38,71.4599,71.355,71.4353,4085,0
+AVSU.US,D,20250819,000000,71.5342,71.6681,71.051,71.1444,3830,0
+AVSU.US,D,20250820,000000,71.08,71.08,70.635,70.9421,1900,0
+AVSU.US,D,20250821,000000,70.73,70.85,70.495,70.6485,4076,0
+AVSU.US,D,20250822,000000,71.2,72.17,70.86,71.9959,7794,0
+AVSU.US,D,20250825,000000,71.84,71.9385,71.7207,71.7207,4732,0
+AVSU.US,D,20250826,000000,71.77,71.8987,71.63,71.8987,4585,0
+AVSU.US,D,20250827,000000,72.0599,72.18,71.76,72.16,11555,0
+AVSU.US,D,20250828,000000,72.13,72.33,72.02,72.3041,4415,0
+AVSU.US,D,20250829,000000,72.19,72.19,71.81,71.8474,2784,0
+AVSU.US,D,20250902,000000,70.95,71.4727,70.9261,71.4727,5769,0
+AVSU.US,D,20250903,000000,71.84,71.84,71.49,71.7862,8923,0
+AVSU.US,D,20250904,000000,72.02,72.6344,71.91,72.6344,1844,0
+AVSU.US,D,20250905,000000,73.11,73.11,72.25,72.4183,7066,0
+AVSU.US,D,20250908,000000,72.49,72.6284,72.3,72.5843,2756,0
+AVSU.US,D,20250909,000000,72.56,72.6261,72.34,72.6261,20128,0
+AVSU.US,D,20250910,000000,72.78,72.81,72.37,72.548,14826,0
+AVSU.US,D,20250911,000000,72.82,73.41,72.82,73.3991,31202,0
+AVSU.US,D,20250912,000000,73.35,73.35,73.0811,73.1459,18384,0
+AVSU.US,D,20250915,000000,73.335,73.46,73.2445,73.352,19083,0
+AVSU.US,D,20250916,000000,73.26,73.31,73.0718,73.235,22220,0
+AVSU.US,D,20250917,000000,73.51,73.51,73,73.1979,24154,0
+AVSU.US,D,20250918,000000,73.67,73.985,73.67,73.8922,45895,0
+AVSU.US,D,20250919,000000,73.89,74.18,73.611,73.93,48397,0
+AVSU.US,D,20250922,000000,73.74,74.1,73.7,74.09,8971,0
+AVSU.US,D,20250923,000000,73.93,73.93,73.438,73.5416,4960,0
+AVSU.US,D,20250924,000000,73.73,73.73,73.1001,73.2033,7751,0
+AVSU.US,D,20250925,000000,72.52,72.91,72.52,72.8113,9812,0
+AVSU.US,D,20250926,000000,73.09,73.3079,72.88,73.2551,12681,0
+AVSU.US,D,20250929,000000,73.45,73.45,73.3308,73.3819,1644,0
+AVSU.US,D,20250930,000000,73.365,73.5677,73.1082,73.5677,10250,0
+AVSU.US,D,20251001,000000,73.53,73.88,73.28,73.8021,3267,0
+AVSU.US,D,20251002,000000,74.04,74.04,73.57,73.9601,26202,0
+AVSU.US,D,20251003,000000,74.24,74.48,74.01,74.0229,27116,0
+AVSU.US,D,20251006,000000,74.19,74.35,74.04,74.24,26168,0
+AVSU.US,D,20251007,000000,74.42,74.45,73.57,73.6953,11791,0
+AVSU.US,D,20251008,000000,74.02,74.19,73.93,74.1086,4712,0
+AVSU.US,D,20251009,000000,73.94,73.94,73.601,73.7581,5660,0
+AVSU.US,D,20251010,000000,74.08,74.12,71.7203,71.7203,9543,0
+AVSU.US,D,20251013,000000,72.85,72.91,72.69,72.8732,8673,0
+AVSU.US,D,20251014,000000,72.21,73.49,72.08,73.095,15306,0
+AVSU.US,D,20251015,000000,73.68,73.9984,73.3833,73.3833,3231,0
+AVSU.US,D,20251016,000000,73.335,73.68,72.66,72.7677,2285,0
+AVSU.US,D,20251017,000000,72.99,73.26,72.5617,73.1578,32763,0
+AVSU.US,D,20251020,000000,73.72,74.0815,73.6,74.0202,32755,0
+AVSU.US,D,20251021,000000,74.37,74.38,74.1872,74.2614,3917,0
+AVSU.US,D,20251022,000000,74.03,74.03,73.24,73.6465,53131,0
+AVSU.US,D,20251023,000000,73.8628,74.17,73.78,73.9926,4160,0
+AVSU.US,D,20251024,000000,74.64,74.806,74.62,74.6917,11988,0
+AVSU.US,D,20251027,000000,75.28,75.45,75.19,75.411,10079,0
+AVSU.US,D,20251028,000000,75.42,75.63,75.42,75.4956,11724,0
+AVSU.US,D,20251029,000000,75.5872,75.78,75.05,75.3024,12224,0
+AVSU.US,D,20251030,000000,75.2583,75.29,74.6807,74.6807,15005,0
+AVSU.US,D,20251031,000000,74.845,75.17,74.47,74.8426,11402,0
+AVSU.US,D,20251103,000000,74.63,75.02,74.63,74.7477,4130,0
+AVSU.US,D,20251104,000000,74.12,74.5267,74.0982,74.0982,19358,0
+AVSU.US,D,20251105,000000,74.3101,74.9031,74.08,74.6838,9398,0
+AVSU.US,D,20251106,000000,74.33,74.33,73.7818,73.8202,9592,0
+AVSU.US,D,20251107,000000,73.25,73.9321,73.13,73.9321,12022,0
+AVSU.US,D,20251110,000000,74.735,75.04,74.42,74.9483,9571,0
+AVSU.US,D,20251111,000000,74.804,75.1878,74.74,75.0896,6832,0
+AVSU.US,D,20251112,000000,75.52,75.55,75.284,75.3256,12200,0
+AVSU.US,D,20251113,000000,75.0301,75.09,74.0393,74.0708,6699,0
+AVSU.US,D,20251114,000000,73.7,74.26,73.31,73.9,3639,0
+AVSU.US,D,20251117,000000,72.919,73,72.7,72.9645,3700,0
+AVSU.US,D,20251118,000000,72.59,72.96,72.2,72.6462,3985,0
+AVSU.US,D,20251119,000000,73.37,73.37,72.71,72.8529,9409,0
+AVSU.US,D,20251120,000000,73.885,73.96,71.7985,71.7985,11445,0
+AVSU.US,D,20251121,000000,72.58,73.24,71.97,72.892,7870,0
+AVSU.US,D,20251124,000000,73.66,74.0428,73.22,73.9001,4661,0
+AVSU.US,D,20251125,000000,74.23,75.056,74.23,74.9979,16484,0
+AVSU.US,D,20251126,000000,75.3095,75.75,75.18,75.5094,11269,0
+AVSU.US,D,20251128,000000,75.69,75.7912,75.64,75.7912,2026,0
+AVSU.US,D,20251201,000000,75.44,75.785,75.44,75.472,10847,0
+AVSU.US,D,20251202,000000,75.77,75.83,75.62,75.7055,3675,0
+AVSU.US,D,20251203,000000,75.87,76.135,75.73,76.1087,15789,0
+AVSU.US,D,20251204,000000,76.17,76.2517,76.005,76.08,8835,0
+AVSU.US,D,20251205,000000,76.22,76.6562,76.21,76.3717,6947,0
+AVSU.US,D,20251208,000000,76.54,76.54,76.04,76.11,18454,0
+AVSU.US,D,20251209,000000,76.38,76.38,76.1281,76.1281,6623,0
+AVSU.US,D,20251210,000000,76.26,77.0719,76.26,77.0719,3516,0
+AVSU.US,D,20251211,000000,76.75,77.45,76.75,77.39,2332,0
+AVSU.US,D,20251212,000000,77.07,77.42,76.59,76.59,5170,0
+AVSU.US,D,20251215,000000,76.73,76.73,76.41,76.47,4929,0
+AVSU.US,D,20251216,000000,75.95,76.0008,75.61,76.0008,3470,0
+AVSU.US,D,20251217,000000,75.46,76.1,75.1863,75.1863,8471,0
+AVSU.US,D,20251218,000000,75.92,76.195,75.675,75.8102,13972,0
+AVSU.US,D,20251219,000000,76.2,76.43,76.2,76.43,8968,0
+AVSU.US,D,20251222,000000,76.8,76.91,76.63,76.88,13446,0
+AVSU.US,D,20251223,000000,76.99,77.0799,76.68,77.0166,13760,0
+AVSU.US,D,20251224,000000,77.08,77.43,76.95,77.3,2480,0
+AVSU.US,D,20251226,000000,77.3188,77.39,77.3,77.3714,4271,0
+AVSU.US,D,20251229,000000,77.31,77.31,76.89,77.0622,3847,0
+AVSU.US,D,20251230,000000,76.935,76.95,76.8944,76.8944,5935,0
+AVSU.US,D,20251231,000000,76.88,76.88,76.3,76.3,3472,0
+AVSU.US,D,20260102,000000,76.71,76.98,76.36,76.72,10509,0
+AVSU.US,D,20260105,000000,77.17,77.754,77.09,77.4426,20620,0
+AVSU.US,D,20260106,000000,77.8501,78.344,77.73,78.27,9700,0
+AVSU.US,D,20260107,000000,78.4,78.4,77.8726,77.94,7762,0
+AVSU.US,D,20260108,000000,77.74,78.149,77.74,78.07,12993,0
+AVSU.US,D,20260109,000000,78.39,78.6795,78.39,78.55,3017,0
+AVSU.US,D,20260112,000000,78.1,78.6549,78.1,78.6186,6903,0
+AVSU.US,D,20260113,000000,78.4,78.57,78.05,78.3,61282,0
+AVSU.US,D,20260114,000000,77.92,78.0901,77.64,78.02,20081,0
+AVSU.US,D,20260115,000000,78.6811,78.939,78.51,78.51,13725,0
+AVSU.US,D,20260116,000000,78.66,78.73,78.45,78.46,5427,0
+AVSU.US,D,20260120,000000,77.513,77.68,76.89,76.94,10329,0
+AVSU.US,D,20260121,000000,77.73,78.52,77.29,78.15,14535,0
+AVSU.US,D,20260122,000000,78.98,78.98,78.47,78.5,7839,0
+AVSU.US,D,20260123,000000,78.42,78.43,78.04,78.18,29445,0
+AVSU.US,D,20260126,000000,78.32,78.73,78.32,78.56,8789,0
+AVSU.US,D,20260127,000000,79.02,79.12,78.81,78.93,8317,0
+AVSU.US,D,20260128,000000,79.26,79.26,78.91,79.0839,16125,0
+AVSU.US,D,20260129,000000,78.74,79.12,78.14,79.12,9957,0
+AVSU.US,D,20260130,000000,78.98,78.98,78.39,78.59,13676,0
+AVSU.US,D,20260202,000000,78.66,79.57,78.66,79.46,22886,0
+AVSU.US,D,20260203,000000,79.6135,79.6135,78.51,79.02,34061,0
+AVSU.US,D,20260204,000000,79.08,79.08,78.51,78.81,11010,0
+AVSU.US,D,20260205,000000,78.74,78.74,77.9,78.15,23687,0
+AVSU.US,D,20260206,000000,79.18,79.73,78.45,79.725,307056,0
+AVSU.US,D,20260209,000000,79.4775,80.0399,79.4775,79.8329,13389,0
+AVSU.US,D,20260210,000000,79.96,79.96,79.38,79.4,12200,0
+AVSU.US,D,20260211,000000,80,80,79.53,79.53,11017,0
+AVSU.US,D,20260212,000000,79.96,79.96,78.2,78.2,11576,0
+AVSU.US,D,20260213,000000,78.12,78.825,78.12,78.4462,4502,0
+AVSU.US,D,20260217,000000,78.54,78.815,78.02,78.5664,17534,0
+AVSU.US,D,20260218,000000,78.92,79.39,78.78,79.08,19004,0

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

@@ -0,0 +1,465 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AWEG.US,D,20230307,000000,19.94,19.94,19.69,19.6918,55100,0
+AWEG.US,D,20230310,000000,18.56,18.7,18.56,18.61,1200,0
+AWEG.US,D,20230313,000000,18.56,18.56,18.435,18.435,1200,0
+AWEG.US,D,20230314,000000,18.87,18.88,18.6599,18.7033,54325,0
+AWEG.US,D,20230316,000000,18.82,19.07,18.82,18.9846,2404,0
+AWEG.US,D,20230317,000000,18.6307,18.6307,18.6307,18.6307,5,0
+AWEG.US,D,20230320,000000,19.05,19.21,18.86,18.9194,56327,0
+AWEG.US,D,20230329,000000,18.9691,19.31,18.92,19.23,6757,0
+AWEG.US,D,20230330,000000,19.14,19.14,19.14,19.14,108,0
+AWEG.US,D,20230331,000000,19.57,19.5946,19.57,19.5946,100,0
+AWEG.US,D,20230403,000000,19.5643,19.5643,19.5643,19.5643,2,0
+AWEG.US,D,20230404,000000,19.1989,19.1989,19.1989,19.1989,1,0
+AWEG.US,D,20230405,000000,18.9566,18.9566,18.9566,18.9566,1,0
+AWEG.US,D,20230406,000000,19.045,19.045,19.045,19.045,1,0
+AWEG.US,D,20230410,000000,19.2622,19.2622,19.2622,19.2622,1,0
+AWEG.US,D,20230411,000000,19.4333,19.4333,19.4333,19.4333,1,0
+AWEG.US,D,20230412,000000,19.449,19.449,19.449,19.449,1,0
+AWEG.US,D,20230413,000000,19.7936,19.7936,19.7936,19.7936,2,0
+AWEG.US,D,20230414,000000,19.6096,19.6096,19.6096,19.6096,2,0
+AWEG.US,D,20230417,000000,19.7746,19.7746,19.7746,19.7746,76,0
+AWEG.US,D,20230418,000000,19.5795,19.5795,19.5795,19.5795,6,0
+AWEG.US,D,20230419,000000,19.8828,19.8828,19.8828,19.8828,75,0
+AWEG.US,D,20230420,000000,19.8517,19.8517,19.8517,19.8517,75,0
+AWEG.US,D,20230421,000000,20.0191,20.0191,20.0191,20.0191,75,0
+AWEG.US,D,20230424,000000,19.8777,19.8777,19.8777,19.8777,12,0
+AWEG.US,D,20230425,000000,19.3852,19.3852,19.3852,19.3852,1,0
+AWEG.US,D,20230426,000000,19.63,19.63,19.3561,19.3561,23279,0
+AWEG.US,D,20230427,000000,19.6083,19.6083,19.6083,19.6083,11,0
+AWEG.US,D,20230428,000000,19.7909,19.7909,19.7909,19.7909,1,0
+AWEG.US,D,20230501,000000,19.77,19.77,19.77,19.77,58,0
+AWEG.US,D,20230502,000000,19.71,19.71,19.035,19.035,762,0
+AWEG.US,D,20230503,000000,19.3068,19.3068,19.3068,19.3068,3,0
+AWEG.US,D,20230504,000000,19.0787,19.0787,19.0787,19.0787,58,0
+AWEG.US,D,20230505,000000,19.3416,19.3416,19.3416,19.3416,58,0
+AWEG.US,D,20230508,000000,19.3082,19.3082,19.3082,19.3082,58,0
+AWEG.US,D,20230509,000000,19.5642,19.5642,19.5642,19.5642,58,0
+AWEG.US,D,20230510,000000,19.7454,19.7454,19.7454,19.7454,58,0
+AWEG.US,D,20230511,000000,19.45,19.584,19.45,19.584,261,0
+AWEG.US,D,20230512,000000,19.5524,19.5524,19.5524,19.5524,4,0
+AWEG.US,D,20230515,000000,19.7834,19.7834,19.7834,19.7834,58,0
+AWEG.US,D,20230516,000000,19.6895,19.6895,19.6895,19.6895,1,0
+AWEG.US,D,20230517,000000,19.8945,19.8945,19.8945,19.8945,1,0
+AWEG.US,D,20230518,000000,19.9039,19.9039,19.9039,19.9039,58,0
+AWEG.US,D,20230519,000000,19.8922,19.8922,19.8922,19.8922,3,0
+AWEG.US,D,20230522,000000,20,20.0799,20,20.0799,259,0
+AWEG.US,D,20230523,000000,19.7914,19.7914,19.7914,19.7914,58,0
+AWEG.US,D,20230524,000000,19.6818,19.6818,19.6818,19.6818,58,0
+AWEG.US,D,20230525,000000,19.5256,19.5256,19.5256,19.5256,1,0
+AWEG.US,D,20230526,000000,19.631,19.631,19.631,19.631,58,0
+AWEG.US,D,20230530,000000,19.5453,19.5453,19.5453,19.5453,58,0
+AWEG.US,D,20230531,000000,19.4326,19.4326,19.4326,19.4326,58,0
+AWEG.US,D,20230601,000000,19.6719,19.6719,19.6719,19.6719,58,0
+AWEG.US,D,20230602,000000,20.4936,20.4936,20.4936,20.4936,58,0
+AWEG.US,D,20230605,000000,20.33,20.33,20.23,20.23,248,0
+AWEG.US,D,20230606,000000,20.3335,20.3335,20.3335,20.3335,2,0
+AWEG.US,D,20230607,000000,20.3648,20.3648,20.3648,20.3648,2,0
+AWEG.US,D,20230608,000000,20.4514,20.4514,20.4514,20.4514,2,0
+AWEG.US,D,20230609,000000,20.3653,20.3653,20.3653,20.3653,2,0
+AWEG.US,D,20230612,000000,20.3944,20.3944,20.3944,20.3944,2,0
+AWEG.US,D,20230613,000000,20.3812,20.3812,20.3812,20.3812,2,0
+AWEG.US,D,20230614,000000,20.3035,20.3035,20.3035,20.3035,2,0
+AWEG.US,D,20230615,000000,20.3521,20.3521,20.3521,20.3521,2,0
+AWEG.US,D,20230616,000000,20.2816,20.2816,20.2816,20.2816,2,0
+AWEG.US,D,20230620,000000,20.2866,20.2866,20.2866,20.2866,5,0
+AWEG.US,D,20230621,000000,20.2595,20.2595,20.2595,20.2595,3,0
+AWEG.US,D,20230622,000000,20.1968,20.1968,20.1968,20.1968,1,0
+AWEG.US,D,20230623,000000,20.0367,20.0367,20.0367,20.0367,9,0
+AWEG.US,D,20230626,000000,20.132,20.132,20.132,20.132,1,0
+AWEG.US,D,20230627,000000,20.4014,20.4014,20.4014,20.4014,1,0
+AWEG.US,D,20230628,000000,20.5177,20.5177,20.5177,20.5177,1,0
+AWEG.US,D,20230629,000000,20.6575,20.6575,20.6575,20.6575,3,0
+AWEG.US,D,20230630,000000,20.908,20.908,20.908,20.908,1,0
+AWEG.US,D,20230703,000000,20.84,20.8567,20.84,20.8567,250,0
+AWEG.US,D,20230705,000000,20.6622,20.6622,20.6622,20.6622,5,0
+AWEG.US,D,20230706,000000,20.4136,20.4136,20.4136,20.4136,2,0
+AWEG.US,D,20230707,000000,20.5349,20.5349,20.5349,20.5349,1,0
+AWEG.US,D,20230710,000000,20.66,20.7618,20.66,20.7618,102,0
+AWEG.US,D,20230711,000000,21.0062,21.0062,21.0062,21.0062,2,0
+AWEG.US,D,20230712,000000,21.1132,21.1132,21.1132,21.1132,2,0
+AWEG.US,D,20230713,000000,21.2953,21.2953,21.2953,21.2953,2,0
+AWEG.US,D,20230714,000000,21.2664,21.2664,21.2664,21.2664,6,0
+AWEG.US,D,20230717,000000,21.5176,21.5176,21.5176,21.5176,1,0
+AWEG.US,D,20230718,000000,21.5904,21.5904,21.5904,21.5904,6,0
+AWEG.US,D,20230719,000000,21.6098,21.6098,21.6098,21.6098,1,0
+AWEG.US,D,20230720,000000,21.4869,21.4869,21.4869,21.4869,3,0
+AWEG.US,D,20230721,000000,21.4331,21.4331,21.4331,21.4331,15,0
+AWEG.US,D,20230724,000000,21.3636,21.3636,21.3636,21.3636,34,0
+AWEG.US,D,20230725,000000,21.3797,21.3797,21.3797,21.3797,16,0
+AWEG.US,D,20230726,000000,21.4385,21.4385,21.4385,21.4385,1,0
+AWEG.US,D,20230727,000000,21.2412,21.2412,21.2412,21.2412,1,0
+AWEG.US,D,20230728,000000,21.3831,21.3831,21.3831,21.3831,1,0
+AWEG.US,D,20230731,000000,21.5662,21.5662,21.5662,21.5662,20,0
+AWEG.US,D,20230801,000000,21.6299,21.6299,21.6299,21.6299,1,0
+AWEG.US,D,20230802,000000,21.0241,21.0241,21.0241,21.0241,2,0
+AWEG.US,D,20230803,000000,20.8719,20.8719,20.8719,20.8719,7,0
+AWEG.US,D,20230804,000000,20.9989,20.9989,20.9989,20.9989,3,0
+AWEG.US,D,20230807,000000,21.005,21.005,21.005,21.005,1,0
+AWEG.US,D,20230808,000000,20.6848,20.6848,20.6848,20.6848,24,0
+AWEG.US,D,20230809,000000,20.6622,20.6622,20.6622,20.6622,15,0
+AWEG.US,D,20230810,000000,20.4453,20.4453,20.4453,20.4453,15,0
+AWEG.US,D,20230811,000000,20.515,20.515,20.515,20.515,15,0
+AWEG.US,D,20230814,000000,20.4865,20.4865,20.4865,20.4865,15,0
+AWEG.US,D,20230815,000000,20.3325,20.3325,20.3325,20.3325,32,0
+AWEG.US,D,20230816,000000,20.3074,20.3074,20.3074,20.3074,15,0
+AWEG.US,D,20230817,000000,19.9596,19.9596,19.9596,19.9596,1,0
+AWEG.US,D,20230818,000000,20.0088,20.0088,20.0088,20.0088,2,0
+AWEG.US,D,20230821,000000,19.99,20.0415,19.99,20.0415,251,0
+AWEG.US,D,20230822,000000,20.0927,20.0927,20.0927,20.0927,8,0
+AWEG.US,D,20230823,000000,20.2615,20.2615,20.2615,20.2615,1,0
+AWEG.US,D,20230824,000000,20.018,20.018,20.018,20.018,1,0
+AWEG.US,D,20230825,000000,20.1808,20.1808,20.1808,20.1808,1,0
+AWEG.US,D,20230828,000000,20.24,20.24,20.24,20.24,1,0
+AWEG.US,D,20230829,000000,20.5103,20.5103,20.5103,20.5103,1,0
+AWEG.US,D,20230830,000000,20.7348,20.7348,20.7348,20.7348,1,0
+AWEG.US,D,20230831,000000,20.724,20.724,20.724,20.724,1,0
+AWEG.US,D,20230901,000000,20.8547,20.8547,20.8547,20.8547,1,0
+AWEG.US,D,20230905,000000,20.6262,20.6262,20.6262,20.6262,6,0
+AWEG.US,D,20230906,000000,20.6169,20.6169,20.6169,20.6169,1,0
+AWEG.US,D,20230907,000000,20.5928,20.5928,20.5928,20.5928,1,0
+AWEG.US,D,20230908,000000,20.2768,20.2768,20.2768,20.2768,1,0
+AWEG.US,D,20230911,000000,20.4058,20.4058,20.4058,20.4058,3,0
+AWEG.US,D,20230912,000000,20.3938,20.3938,20.3938,20.3938,1,0
+AWEG.US,D,20230913,000000,20.2794,20.2794,20.2794,20.2794,1,0
+AWEG.US,D,20230914,000000,20.4417,20.4417,20.4417,20.4417,3,0
+AWEG.US,D,20230915,000000,20.322,20.322,20.322,20.322,3,0
+AWEG.US,D,20230918,000000,20.2983,20.2983,20.2983,20.2983,3,0
+AWEG.US,D,20230919,000000,20.1634,20.1634,20.1634,20.1634,3,0
+AWEG.US,D,20230920,000000,20.0757,20.0757,20.0757,20.0757,1,0
+AWEG.US,D,20230921,000000,19.6246,19.6246,19.6246,19.6246,2,0
+AWEG.US,D,20230922,000000,19.5615,19.5615,19.5615,19.5615,3,0
+AWEG.US,D,20230925,000000,19.6297,19.6297,19.6297,19.6297,3,0
+AWEG.US,D,20230926,000000,19.4406,19.4406,19.4406,19.4406,3,0
+AWEG.US,D,20230927,000000,19.7111,19.7111,19.7111,19.7111,3,0
+AWEG.US,D,20230928,000000,19.8308,19.8308,19.8308,19.8308,3,0
+AWEG.US,D,20230929,000000,19.6795,19.6795,19.6795,19.6795,3780,0
+AWEG.US,D,20231002,000000,19.48,19.48,19.48,19.48,100,0
+AWEG.US,D,20231003,000000,19.15,19.15,19.15,19.15,152,0
+AWEG.US,D,20231004,000000,19.27,19.27,19.27,19.27,100,0
+AWEG.US,D,20231005,000000,19.35,19.35,19.35,19.35,134,0
+AWEG.US,D,20231006,000000,19.64,19.64,19.64,19.64,100,0
+AWEG.US,D,20231009,000000,19.72,19.72,19.72,19.72,100,0
+AWEG.US,D,20231010,000000,19.92,19.92,19.92,19.92,100,0
+AWEG.US,D,20231011,000000,19.78,19.78,19.78,19.78,105,0
+AWEG.US,D,20231012,000000,19.35,19.36,19.3,19.36,2980,0
+AWEG.US,D,20231013,000000,19.1787,19.1787,19.1787,19.1787,2,0
+AWEG.US,D,20231016,000000,19.4046,19.4046,19.4046,19.4046,2,0
+AWEG.US,D,20231017,000000,19.5725,19.5725,19.5725,19.5725,52,0
+AWEG.US,D,20231018,000000,19.1857,19.1857,19.1857,19.1857,52,0
+AWEG.US,D,20231019,000000,18.9581,18.9581,18.9581,18.9581,52,0
+AWEG.US,D,20231020,000000,18.751,18.751,18.751,18.751,52,0
+AWEG.US,D,20231023,000000,18.7721,18.7721,18.7721,18.7721,52,0
+AWEG.US,D,20231024,000000,18.7564,18.7564,18.7564,18.7564,52,0
+AWEG.US,D,20231025,000000,18.486,18.486,18.486,18.486,52,0
+AWEG.US,D,20231026,000000,18.3059,18.3059,18.3059,18.3059,52,0
+AWEG.US,D,20231027,000000,18.2311,18.2311,18.2311,18.2311,52,0
+AWEG.US,D,20231030,000000,18.5122,18.5122,18.5122,18.5122,52,0
+AWEG.US,D,20231031,000000,18.6567,18.6567,18.6567,18.6567,52,0
+AWEG.US,D,20231101,000000,18.5548,18.5548,18.5548,18.5548,5,0
+AWEG.US,D,20231102,000000,18.9408,18.9408,18.9408,18.9408,1,0
+AWEG.US,D,20231103,000000,19.1163,19.1163,19.1163,19.1163,1,0
+AWEG.US,D,20231106,000000,18.964,18.964,18.964,18.964,1,0
+AWEG.US,D,20231107,000000,19.0538,19.0538,19.0538,19.0538,5,0
+AWEG.US,D,20231108,000000,18.6986,18.6986,18.6986,18.6986,2,0
+AWEG.US,D,20231109,000000,18.6948,18.6948,18.6948,18.6948,1,0
+AWEG.US,D,20231110,000000,18.7999,18.7999,18.7999,18.7999,10,0
+AWEG.US,D,20231113,000000,18.76,18.8902,18.76,18.8902,2068,0
+AWEG.US,D,20231114,000000,19.7315,19.7315,19.7315,19.7315,131,0
+AWEG.US,D,20231115,000000,19.7185,19.7185,19.7185,19.7185,80,0
+AWEG.US,D,20231116,000000,19.5469,19.5469,19.5469,19.5469,110,0
+AWEG.US,D,20231117,000000,19.613,19.613,19.613,19.613,101,0
+AWEG.US,D,20231120,000000,19.786,19.786,19.786,19.786,2,0
+AWEG.US,D,20231121,000000,19.649,19.649,19.649,19.649,48,0
+AWEG.US,D,20231122,000000,19.7837,19.7837,19.7837,19.7837,43,0
+AWEG.US,D,20231124,000000,19.88,19.88,19.88,19.88,45,0
+AWEG.US,D,20231127,000000,19.8251,19.8251,19.8251,19.8251,77,0
+AWEG.US,D,20231128,000000,19.79,19.85,19.7346,19.7346,2068,0
+AWEG.US,D,20231129,000000,19.79,19.8365,19.79,19.8365,263,0
+AWEG.US,D,20231130,000000,19.9477,19.9477,19.9477,19.9477,55,0
+AWEG.US,D,20231201,000000,20.4067,20.4067,20.4067,20.4067,50,0
+AWEG.US,D,20231204,000000,20.4646,20.4646,20.4646,20.4646,48,0
+AWEG.US,D,20231205,000000,20.35,20.3799,20.26,20.3235,2918,0
+AWEG.US,D,20231206,000000,20.2663,20.2663,20.2663,20.2663,34,0
+AWEG.US,D,20231207,000000,20.3355,20.3355,20.3355,20.3355,39,0
+AWEG.US,D,20231208,000000,20.4237,20.4237,20.4237,20.4237,37,0
+AWEG.US,D,20231211,000000,20.47,20.5291,20.47,20.5291,131,0
+AWEG.US,D,20231212,000000,20.6351,20.6351,20.6351,20.6351,27,0
+AWEG.US,D,20231213,000000,21.2305,21.2305,21.2305,21.2305,24,0
+AWEG.US,D,20231214,000000,21.5782,21.5782,21.5782,21.5782,25,0
+AWEG.US,D,20231215,000000,21.5899,21.5899,21.5899,21.5899,11,0
+AWEG.US,D,20231218,000000,21.6961,21.6961,21.6961,21.6961,18,0
+AWEG.US,D,20231219,000000,21.9553,21.9553,21.9553,21.9553,16,0
+AWEG.US,D,20231220,000000,21.5404,21.5404,21.5404,21.5404,15,0
+AWEG.US,D,20231221,000000,21.843,21.843,21.843,21.843,13,0
+AWEG.US,D,20231222,000000,22.0303,22.0303,22.0303,22.0303,1,0
+AWEG.US,D,20231226,000000,22.1638,22.1638,22.1638,22.1638,132,0
+AWEG.US,D,20231227,000000,22.1955,22.1955,22.1955,22.1955,14,0
+AWEG.US,D,20231228,000000,22.32,22.32,22.2874,22.2874,206,0
+AWEG.US,D,20231229,000000,22.1608,22.1608,22.1076,22.1076,165,0
+AWEG.US,D,20240102,000000,21.609,21.609,21.609,21.609,52,0
+AWEG.US,D,20240103,000000,21.09,21.09,20.8999,20.8999,100,0
+AWEG.US,D,20240104,000000,20.9288,20.9288,20.9288,20.9288,76,0
+AWEG.US,D,20240105,000000,21.01,21.01,20.9792,20.9792,100,0
+AWEG.US,D,20240108,000000,21.4446,21.4446,21.4446,21.4446,17,0
+AWEG.US,D,20240109,000000,21.52,21.52,21.4896,21.4896,123,0
+AWEG.US,D,20240110,000000,21.41,21.4923,21.41,21.4923,147,0
+AWEG.US,D,20240111,000000,21.525,21.525,21.525,21.525,2,0
+AWEG.US,D,20240112,000000,21.48,21.48,21.3786,21.3983,504,0
+AWEG.US,D,20240116,000000,21.3181,21.3181,21.3181,21.3181,10,0
+AWEG.US,D,20240117,000000,21.3731,21.3731,21.3731,21.3731,1,0
+AWEG.US,D,20240118,000000,21.5778,21.5778,21.5778,21.5778,1,0
+AWEG.US,D,20240119,000000,21.7441,21.7441,21.7441,21.7441,1,0
+AWEG.US,D,20240122,000000,22.0453,22.1028,22.0453,22.1028,100,0
+AWEG.US,D,20240123,000000,22.082,22.082,22.082,22.082,24,0
+AWEG.US,D,20240124,000000,21.8815,21.8815,21.8815,21.8815,3,0
+AWEG.US,D,20240125,000000,21.9485,21.9485,21.9485,21.9485,5,0
+AWEG.US,D,20240126,000000,21.9994,21.9994,21.9994,21.9994,2,0
+AWEG.US,D,20240129,000000,22.06,22.2656,22.06,22.2656,303,0
+AWEG.US,D,20240130,000000,22.0712,22.0712,22.0712,22.0712,2,0
+AWEG.US,D,20240131,000000,22.0317,22.0317,21.7675,21.7675,200,0
+AWEG.US,D,20240201,000000,22.1446,22.1446,22.1446,22.1446,2,0
+AWEG.US,D,20240202,000000,22.2701,22.2701,22.2701,22.2701,2,0
+AWEG.US,D,20240205,000000,22.0877,22.0877,22.0877,22.0877,14,0
+AWEG.US,D,20240206,000000,22.4545,22.4545,22.4545,22.4545,2,0
+AWEG.US,D,20240207,000000,22.4561,22.4561,22.4561,22.4561,2,0
+AWEG.US,D,20240208,000000,22.5838,22.5838,22.5838,22.5838,15,0
+AWEG.US,D,20240209,000000,22.875,22.875,22.875,22.875,2,0
+AWEG.US,D,20240212,000000,22.8919,22.8919,22.8919,22.8919,2,0
+AWEG.US,D,20240213,000000,22.3375,22.3375,22.3375,22.3375,2,0
+AWEG.US,D,20240214,000000,22.8556,22.8556,22.8556,22.8556,85,0
+AWEG.US,D,20240215,000000,22.9966,22.9966,22.9966,22.9966,2,0
+AWEG.US,D,20240216,000000,22.8802,22.8802,22.8802,22.8802,2,0
+AWEG.US,D,20240220,000000,22.6694,22.6694,22.6694,22.6694,54,0
+AWEG.US,D,20240221,000000,22.5913,22.5913,22.5913,22.5913,47,0
+AWEG.US,D,20240222,000000,22.73,22.73,22.7245,22.7245,200,0
+AWEG.US,D,20240223,000000,22.7385,22.7385,22.7385,22.7385,1,0
+AWEG.US,D,20240226,000000,22.7611,22.7611,22.7611,22.7611,2,0
+AWEG.US,D,20240227,000000,22.7185,22.7185,22.7185,22.7185,1,0
+AWEG.US,D,20240228,000000,22.2314,22.2314,22.2314,22.2314,2,0
+AWEG.US,D,20240229,000000,22.65,22.7803,22.65,22.7803,601,0
+AWEG.US,D,20240301,000000,22.79,22.8593,22.79,22.8593,204,0
+AWEG.US,D,20240304,000000,22.7155,22.7155,22.7155,22.7155,2,0
+AWEG.US,D,20240305,000000,22.3186,22.3186,22.3186,22.3186,1,0
+AWEG.US,D,20240306,000000,22.4461,22.4461,22.4461,22.4461,14,0
+AWEG.US,D,20240307,000000,22.8087,22.8087,22.8087,22.8087,1,0
+AWEG.US,D,20240308,000000,22.7069,22.7069,22.7069,22.7069,9,0
+AWEG.US,D,20240311,000000,22.7364,22.7364,22.7364,22.7364,14,0
+AWEG.US,D,20240312,000000,22.6894,22.6894,22.6894,22.6894,1,0
+AWEG.US,D,20240313,000000,22.52,22.75,22.52,22.6468,686,0
+AWEG.US,D,20240314,000000,22.55,22.573,22.55,22.573,394,0
+AWEG.US,D,20240315,000000,22.4262,22.4262,22.4262,22.4262,123,0
+AWEG.US,D,20240318,000000,22.5786,22.5786,22.5786,22.5786,17,0
+AWEG.US,D,20240319,000000,22.7119,22.7119,22.7119,22.7119,1,0
+AWEG.US,D,20240320,000000,22.9089,22.9089,22.9089,22.9089,65,0
+AWEG.US,D,20240321,000000,23.1081,23.1081,23.1081,23.1081,257,0
+AWEG.US,D,20240322,000000,22.9998,22.9998,22.9998,22.9998,2,0
+AWEG.US,D,20240325,000000,22.9699,22.9699,22.9699,22.9699,2,0
+AWEG.US,D,20240326,000000,22.8898,22.8898,22.8898,22.8898,1,0
+AWEG.US,D,20240327,000000,23.3,23.3,23.3,23.3,12,0
+AWEG.US,D,20240328,000000,23.4,23.4584,23.4,23.4551,204,0
+AWEG.US,D,20240401,000000,23.1065,23.1065,23.1065,23.1065,3,0
+AWEG.US,D,20240402,000000,22.6913,22.6913,22.6913,22.6913,29,0
+AWEG.US,D,20240403,000000,22.8851,22.8851,22.8851,22.8851,30,0
+AWEG.US,D,20240404,000000,22.7936,22.7936,22.7936,22.7936,8,0
+AWEG.US,D,20240405,000000,23.1,23.1,23.1,23.1,3,0
+AWEG.US,D,20240408,000000,23.2268,23.2268,23.2268,23.2268,17,0
+AWEG.US,D,20240409,000000,23.3853,23.3853,23.3853,23.3853,28,0
+AWEG.US,D,20240410,000000,23.1,23.1,23.0787,23.0787,169,0
+AWEG.US,D,20240411,000000,23.1627,23.1627,23.1627,23.1627,5,0
+AWEG.US,D,20240412,000000,22.8042,22.8042,22.8042,22.8042,3,0
+AWEG.US,D,20240415,000000,22.34,22.4516,22.34,22.4516,124,0
+AWEG.US,D,20240416,000000,22.3658,22.3658,22.3658,22.3658,2,0
+AWEG.US,D,20240417,000000,22.2043,22.2043,22.2043,22.2043,3,0
+AWEG.US,D,20240418,000000,22.087,22.087,22.087,22.087,1,0
+AWEG.US,D,20240419,000000,21.9338,21.9338,21.9338,21.9338,1,0
+AWEG.US,D,20240422,000000,22.1996,22.1996,22.1996,22.1996,7,0
+AWEG.US,D,20240423,000000,22.5594,22.5594,22.5594,22.5594,4,0
+AWEG.US,D,20240424,000000,22.5508,22.5508,22.5508,22.5508,1,0
+AWEG.US,D,20240425,000000,22.7107,22.7107,22.7107,22.7107,2,0
+AWEG.US,D,20240426,000000,22.5446,22.5446,22.5446,22.5446,6,0
+AWEG.US,D,20240429,000000,22.6296,22.6296,22.6296,22.6296,1,0
+AWEG.US,D,20240430,000000,22.3226,22.3226,22.3226,22.3226,1,0
+AWEG.US,D,20240501,000000,22.2232,22.2232,22.2232,22.2232,6,0
+AWEG.US,D,20240502,000000,22.6773,22.6773,22.6773,22.6773,1,0
+AWEG.US,D,20240503,000000,22.9347,22.9347,22.9347,22.9347,1,0
+AWEG.US,D,20240506,000000,23.3144,23.3144,23.3144,23.3144,29,0
+AWEG.US,D,20240507,000000,23.4525,23.4525,23.4525,23.4525,119,0
+AWEG.US,D,20240508,000000,22.962,22.962,22.962,22.962,1,0
+AWEG.US,D,20240509,000000,23.2008,23.2008,23.2008,23.2008,46,0
+AWEG.US,D,20240510,000000,23.127,23.127,23.127,23.127,2,0
+AWEG.US,D,20240513,000000,22.9419,22.9419,22.9419,22.9419,1,0
+AWEG.US,D,20240514,000000,23.102,23.102,23.102,23.102,2,0
+AWEG.US,D,20240515,000000,23.3147,23.3147,23.3147,23.3147,30,0
+AWEG.US,D,20240516,000000,23.3042,23.3042,23.3042,23.3042,4,0
+AWEG.US,D,20240517,000000,23.3325,23.3325,23.3325,23.3325,11,0
+AWEG.US,D,20240520,000000,23.3903,23.3903,23.3903,23.3903,3,0
+AWEG.US,D,20240521,000000,23.3079,23.3079,23.3079,23.3079,1,0
+AWEG.US,D,20240522,000000,23.3308,23.3308,23.3308,23.3308,1,0
+AWEG.US,D,20240523,000000,23.1338,23.1338,23.1338,23.1338,1,0
+AWEG.US,D,20240524,000000,23.3862,23.3862,23.3862,23.3862,3,0
+AWEG.US,D,20240528,000000,23.3092,23.3092,23.3092,23.3092,1,0
+AWEG.US,D,20240529,000000,23.2146,23.2146,23.2146,23.2146,18,0
+AWEG.US,D,20240530,000000,23.2,23.2,23.2,23.2,79,0
+AWEG.US,D,20240531,000000,23.4623,23.4623,23.4623,23.4623,6,0
+AWEG.US,D,20240603,000000,23.4404,23.4404,23.4404,23.4404,14,0
+AWEG.US,D,20240604,000000,23.3116,23.3116,23.3116,23.3116,5,0
+AWEG.US,D,20240605,000000,23.6687,23.6687,23.6687,23.6687,14,0
+AWEG.US,D,20240606,000000,23.2915,23.2915,23.2915,23.2915,2,0
+AWEG.US,D,20240607,000000,23.3,23.3,23.0614,23.0614,201,0
+AWEG.US,D,20240610,000000,23.1424,23.1424,23.1424,23.1424,5,0
+AWEG.US,D,20240611,000000,23.1271,23.1271,23.1271,23.1271,4,0
+AWEG.US,D,20240612,000000,23.478,23.478,23.478,23.478,2,0
+AWEG.US,D,20240613,000000,23.2548,23.2728,23.2548,23.2728,304,0
+AWEG.US,D,20240614,000000,23.1546,23.1546,23.1546,23.1546,1,0
+AWEG.US,D,20240617,000000,23.3514,23.3514,23.3514,23.3514,2,0
+AWEG.US,D,20240618,000000,23.456,23.456,23.3505,23.3505,162,0
+AWEG.US,D,20240620,000000,23.2171,23.2171,23.2171,23.2171,1,0
+AWEG.US,D,20240621,000000,23.3718,23.3718,23.3718,23.3718,1,0
+AWEG.US,D,20240624,000000,23.4954,23.4954,23.4954,23.4954,4,0
+AWEG.US,D,20240625,000000,23.4598,23.4598,23.4598,23.4598,2,0
+AWEG.US,D,20240626,000000,23.5053,23.5053,23.5053,23.5053,10,0
+AWEG.US,D,20240627,000000,23.5759,23.5759,23.5759,23.5759,1,0
+AWEG.US,D,20240628,000000,23.5997,23.5997,23.5997,23.5997,2,0
+AWEG.US,D,20240701,000000,23.387,23.387,23.387,23.387,1,0
+AWEG.US,D,20240702,000000,23.4605,23.4605,23.4605,23.4605,10,0
+AWEG.US,D,20240703,000000,23.5526,23.5526,23.5526,23.5526,3,0
+AWEG.US,D,20240705,000000,23.32,23.62,23.32,23.5989,1068,0
+AWEG.US,D,20240708,000000,23.5902,23.5902,23.5902,23.5902,3,0
+AWEG.US,D,20240709,000000,23.5,23.5292,23.4985,23.4985,509,0
+AWEG.US,D,20240710,000000,23.4342,23.5126,23.4291,23.5126,2203,0
+AWEG.US,D,20240711,000000,23.8605,23.8605,23.8605,23.8605,9,0
+AWEG.US,D,20240712,000000,23.96,23.96,23.96,23.96,196,0
+AWEG.US,D,20240715,000000,24.3103,24.3103,24.3103,24.3103,5,0
+AWEG.US,D,20240716,000000,24.8895,24.8895,24.8895,24.8895,3,0
+AWEG.US,D,20240717,000000,24.5715,24.5715,24.5715,24.5715,4,0
+AWEG.US,D,20240718,000000,24.5099,24.5099,24.1433,24.1433,3081,0
+AWEG.US,D,20240719,000000,24.0987,24.0987,24.0987,24.0987,81,0
+AWEG.US,D,20240722,000000,24.3991,24.3991,24.3991,24.3991,81,0
+AWEG.US,D,20240723,000000,24.62,24.62,24.5265,24.5265,13001,0
+AWEG.US,D,20240724,000000,23.9464,23.9464,23.9464,23.9464,324,0
+AWEG.US,D,20240725,000000,24.1099,24.1099,24.1099,24.1099,1,0
+AWEG.US,D,20240726,000000,24.42,24.42,24.3522,24.3522,158,0
+AWEG.US,D,20240729,000000,24.4142,24.4142,24.305,24.305,487,0
+AWEG.US,D,20240730,000000,24.3429,24.3429,24.3429,24.3429,1,0
+AWEG.US,D,20240731,000000,24.5469,24.5469,24.5469,24.5469,52,0
+AWEG.US,D,20240801,000000,23.98,24.0935,23.98,24.0935,338,0
+AWEG.US,D,20240802,000000,23.8106,23.8106,23.8106,23.8106,13,0
+AWEG.US,D,20240805,000000,23.2703,23.3206,23.2703,23.3206,368,0
+AWEG.US,D,20240806,000000,23.6616,23.6616,23.6616,23.6616,4,0
+AWEG.US,D,20240807,000000,23.1356,23.1356,23.1356,23.1356,52,0
+AWEG.US,D,20240808,000000,23.537,23.537,23.537,23.537,51,0
+AWEG.US,D,20240809,000000,23.7643,23.7643,23.7643,23.7643,1,0
+AWEG.US,D,20240812,000000,23.5401,23.5401,23.5401,23.5401,55,0
+AWEG.US,D,20240813,000000,23.8405,23.8405,23.8405,23.8405,6,0
+AWEG.US,D,20240814,000000,23.8922,23.8922,23.8922,23.8922,5,0
+AWEG.US,D,20240815,000000,24.3765,24.3765,24.3765,24.3765,10,0
+AWEG.US,D,20240816,000000,24.4446,24.4446,24.4446,24.4446,5,0
+AWEG.US,D,20240819,000000,24.5988,24.5988,24.5988,24.5988,7,0
+AWEG.US,D,20240820,000000,24.4401,24.4401,24.4401,24.4401,1,0
+AWEG.US,D,20240821,000000,24.48,24.6465,24.48,24.6465,381,0
+AWEG.US,D,20240822,000000,24.5251,24.5251,24.5251,24.5251,2,0
+AWEG.US,D,20240823,000000,24.964,24.964,24.964,24.964,28,0
+AWEG.US,D,20240826,000000,25.17,25.17,25.0731,25.0731,100,0
+AWEG.US,D,20240827,000000,25.043,25.043,25.043,25.043,15,0
+AWEG.US,D,20240828,000000,24.9071,24.9071,24.9071,24.9071,1,0
+AWEG.US,D,20240829,000000,24.9105,24.9105,24.9105,24.9105,1,0
+AWEG.US,D,20240830,000000,25.1411,25.1411,25.1411,25.1411,3,0
+AWEG.US,D,20240903,000000,24.5958,24.5958,24.5958,24.5958,35,0
+AWEG.US,D,20240904,000000,24.5952,24.5952,24.5952,24.5952,10,0
+AWEG.US,D,20240905,000000,24.292,24.292,24.292,24.292,44,0
+AWEG.US,D,20240906,000000,23.9721,23.9721,23.9721,23.9721,52,0
+AWEG.US,D,20240909,000000,24.098,24.098,24.098,24.098,7,0
+AWEG.US,D,20240910,000000,23.9408,23.9408,23.9408,23.9408,1,0
+AWEG.US,D,20240911,000000,23.5392,24.041,23.5392,24.041,119,0
+AWEG.US,D,20240912,000000,24.3266,24.3266,24.3266,24.3266,16,0
+AWEG.US,D,20240913,000000,24.6613,24.6613,24.6613,24.6613,1,0
+AWEG.US,D,20240916,000000,24.6982,24.6982,24.6982,24.6982,2,0
+AWEG.US,D,20240917,000000,24.7053,24.7053,24.7053,24.7053,6,0
+AWEG.US,D,20240918,000000,24.7117,24.7117,24.7117,24.7117,3,0
+AWEG.US,D,20240919,000000,24.9828,24.9828,24.9828,24.9828,9,0
+AWEG.US,D,20240920,000000,24.9225,24.9225,24.9225,24.9225,4,0
+AWEG.US,D,20240923,000000,25.1116,25.1116,25.1116,25.1116,6,0
+AWEG.US,D,20240924,000000,25.0553,25.0553,25.0553,25.0553,3,0
+AWEG.US,D,20240925,000000,24.8669,24.8669,24.8669,24.8669,27,0
+AWEG.US,D,20240926,000000,24.8254,24.8254,24.8254,24.8254,24,0
+AWEG.US,D,20240927,000000,24.89,24.89,24.8239,24.8239,371,0
+AWEG.US,D,20241001,000000,24.6107,24.6107,24.6107,24.6107,1,0
+AWEG.US,D,20241002,000000,24.6131,24.6131,24.6131,24.6131,16,0
+AWEG.US,D,20241003,000000,24.4093,24.4093,24.4093,24.4093,2,0
+AWEG.US,D,20241004,000000,24.6908,24.6908,24.6908,24.6908,8,0
+AWEG.US,D,20241007,000000,24.4279,24.4279,24.4279,24.4279,1,0
+AWEG.US,D,20241008,000000,24.6242,24.6399,24.61,24.6194,1440,0
+AWEG.US,D,20241009,000000,24.8227,24.8227,24.8227,24.8227,52,0
+AWEG.US,D,20241010,000000,24.58,24.6043,24.58,24.6043,397,0
+AWEG.US,D,20241011,000000,25.1602,25.1602,25.1602,25.1602,3,0
+AWEG.US,D,20241014,000000,25.3891,25.3891,25.3891,25.3891,1,0
+AWEG.US,D,20241015,000000,25.4278,25.4278,25.4278,25.4278,12,0
+AWEG.US,D,20241016,000000,25.5899,25.5899,25.5899,25.5899,23,0
+AWEG.US,D,20241017,000000,25.47,25.482,25.47,25.482,3016,0
+AWEG.US,D,20241018,000000,25.4933,25.4933,25.4933,25.4933,12,0
+AWEG.US,D,20241021,000000,25.2163,25.2163,25.2163,25.2163,4,0
+AWEG.US,D,20241022,000000,24.9957,24.9957,24.9957,24.9957,21,0
+AWEG.US,D,20241023,000000,24.8265,24.8265,24.8265,24.8265,1,0
+AWEG.US,D,20241024,000000,24.9604,24.9604,24.9604,24.9604,2,0
+AWEG.US,D,20241025,000000,24.8538,24.8538,24.8538,24.8538,43,0
+AWEG.US,D,20241028,000000,25.0451,25.0451,25.0451,25.0451,29,0
+AWEG.US,D,20241029,000000,25.1475,25.1475,25.1475,25.1475,12,0
+AWEG.US,D,20241030,000000,25.365,25.365,25.2236,25.2236,1063,0
+AWEG.US,D,20241031,000000,24.7496,24.7496,24.7496,24.7496,19,0
+AWEG.US,D,20241104,000000,24.9599,24.9599,24.9599,24.9599,19,0
+AWEG.US,D,20241105,000000,25.3356,25.3356,25.3356,25.3356,162,0
+AWEG.US,D,20241106,000000,26.4709,26.4709,26.4709,26.4709,12,0
+AWEG.US,D,20241107,000000,26.5577,26.57,26.5515,26.5515,807,0
+AWEG.US,D,20241108,000000,27.2784,27.2784,27.2784,27.2784,33,0
+AWEG.US,D,20241115,000000,26.18,26.18,26.1499,26.1499,533,0
+AWEG.US,D,20241231,000000,25.26,25.26,24.9238,24.9238,397,0
+AWEG.US,D,20250110,000000,24.657,24.7913,24.657,24.7913,872,0
+AWEG.US,D,20250113,000000,24.54,24.8399,24.54,24.8399,201,0
+AWEG.US,D,20250116,000000,25.59,25.77,25.59,25.77,130,0
+AWEG.US,D,20250128,000000,25.9,26.0958,25.9,26.0958,219,0
+AWEG.US,D,20250129,000000,25.82,25.8627,25.82,25.8627,102,0
+AWEG.US,D,20250130,000000,26.16,26.3014,26.16,26.3014,236,0
+AWEG.US,D,20250131,000000,26.1,26.12,26.1,26.114,219,0
+AWEG.US,D,20250203,000000,25.4,25.7331,25.4,25.7331,222,0
+AWEG.US,D,20250206,000000,25.38,25.5309,25.38,25.5309,101,0
+AWEG.US,D,20250212,000000,25.02,25.1528,25.02,25.1528,817,0
+AWEG.US,D,20250214,000000,25.21,25.21,25.15,25.1888,1821,0
+AWEG.US,D,20250220,000000,24.71,24.8365,24.71,24.8365,137,0
+AWEG.US,D,20250225,000000,23.66,23.9932,23.66,23.9932,401,0
+AWEG.US,D,20250306,000000,23.01,23.01,22.736,22.736,229,0
+AWEG.US,D,20250311,000000,21.8,21.84,21.7866,21.7866,226,0
+AWEG.US,D,20250318,000000,22.12,22.2212,22.1,22.2212,214,0
+AWEG.US,D,20250401,000000,22.38,22.42,22.38,22.3847,1095,0
+AWEG.US,D,20250407,000000,20.29,20.91,20.2283,20.2283,304,0
+AWEG.US,D,20250409,000000,19.531,21.3932,19.531,21.3932,372,0
+AWEG.US,D,20250605,000000,23.38,23.38,23.2781,23.2781,203,0
+AWEG.US,D,20250609,000000,23.585,23.61,23.5397,23.5397,2343,0
+AWEG.US,D,20250611,000000,23.42,23.42,23.3595,23.3595,100,0
+AWEG.US,D,20250613,000000,22.94,22.9405,22.9205,22.9205,548,0
+AWEG.US,D,20250701,000000,23.64,23.8117,23.64,23.8117,203,0
+AWEG.US,D,20250708,000000,24.08,24.1219,24.08,24.1219,117,0
+AWEG.US,D,20250805,000000,23.9899,23.9899,23.719,23.719,117,0
+AWEG.US,D,20250812,000000,23.2299,23.2384,23.2299,23.2384,112,0
+AWEG.US,D,20250822,000000,23.69,24.0096,23.69,24.0096,1293,0
+AWEG.US,D,20250903,000000,23.5,23.5,23.4508,23.4508,1001,0
+AWEG.US,D,20250911,000000,23.619,23.62,23.5848,23.5848,3017,0
+AWEG.US,D,20250923,000000,23.09,23.09,23.0475,23.0475,2002,0
+AWEG.US,D,20251030,000000,21.85,21.85,21.552,21.552,3086,0
+AWEG.US,D,20251031,000000,21.78,21.8705,21.78,21.8705,3070,0
+AWEG.US,D,20251104,000000,21.62,21.64,21.5571,21.5571,2664,0
+AWEG.US,D,20251106,000000,21.3,21.3036,21.3,21.3036,3424,0
+AWEG.US,D,20251111,000000,22.05,22.1671,22.05,22.1671,157,0
+AWEG.US,D,20251113,000000,22.2633,22.2633,22.1252,22.1252,1300,0
+AWEG.US,D,20251114,000000,22.1206,22.22,22.1206,22.1852,1306,0
+AWEG.US,D,20251118,000000,21.88,22.0678,21.88,22.0678,124,0
+AWEG.US,D,20251119,000000,22.08,22.08,22.0738,22.0738,135,0
+AWEG.US,D,20251120,000000,22.35,22.35,21.8976,21.8976,413,0
+AWEG.US,D,20251124,000000,22.565,22.615,22.565,22.615,503,0
+AWEG.US,D,20251125,000000,23.04,23.0408,23.04,23.0408,105,0
+AWEG.US,D,20251203,000000,22.89,22.9907,22.84,22.9907,885,0
+AWEG.US,D,20251210,000000,23,23.1857,22.91,23.1857,7805,0
+AWEG.US,D,20251216,000000,22.48,23.02,22.48,23.02,1027,0
+AWEG.US,D,20251217,000000,23.03,23.03,23.02,23.02,946,0
+AWEG.US,D,20251219,000000,22.56,22.56,22.5251,22.5251,198,0
+AWEG.US,D,20251222,000000,22.55,22.5599,22.54,22.5599,785,0

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

@@ -0,0 +1,596 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAMB.US,D,20231004,000000,24.965,24.965,24.965,24.965,1,0
+BAMB.US,D,20231005,000000,24.985,24.985,24.985,24.985,1,0
+BAMB.US,D,20231006,000000,24.955,24.955,24.955,24.955,1,0
+BAMB.US,D,20231009,000000,25.05,25.05,25.05,25.05,347,0
+BAMB.US,D,20231010,000000,25.035,25.035,25.035,25.035,1,0
+BAMB.US,D,20231011,000000,25.055,25.055,25.055,25.055,13,0
+BAMB.US,D,20231012,000000,25.04,25.04,25.005,25.005,2708,0
+BAMB.US,D,20231013,000000,25.04,25.04,25.04,25.04,811,0
+BAMB.US,D,20231016,000000,24.9994,24.9994,24.9994,24.9994,122,0
+BAMB.US,D,20231017,000000,24.93,24.93,24.9275,24.9275,2946,0
+BAMB.US,D,20231018,000000,24.905,24.905,24.905,24.905,1,0
+BAMB.US,D,20231019,000000,24.89,24.895,24.89,24.895,670,0
+BAMB.US,D,20231020,000000,24.93,24.935,24.93,24.935,941,0
+BAMB.US,D,20231023,000000,24.97,24.98,24.97,24.971,93523,0
+BAMB.US,D,20231024,000000,24.975,24.9755,24.97,24.9755,328590,0
+BAMB.US,D,20231025,000000,24.9308,24.94,24.9308,24.9368,2325,0
+BAMB.US,D,20231026,000000,24.985,24.985,24.9701,24.985,3487,0
+BAMB.US,D,20231027,000000,24.99,25,24.99,25,551,0
+BAMB.US,D,20231030,000000,24.98,24.98,24.98,24.98,527,0
+BAMB.US,D,20231031,000000,25.01,25.01,24.9793,24.9793,3182,0
+BAMB.US,D,20231101,000000,25.055,25.055,25.055,25.055,136,0
+BAMB.US,D,20231102,000000,25.09,25.11,25.09,25.0951,883,0
+BAMB.US,D,20231103,000000,25.19,25.19,25.16,25.173,3541,0
+BAMB.US,D,20231106,000000,25.1103,25.12,25.11,25.12,3622,0
+BAMB.US,D,20231107,000000,25.16,25.16,25.16,25.16,261,0
+BAMB.US,D,20231108,000000,25.17,25.18,25.17,25.17,212039,0
+BAMB.US,D,20231109,000000,25.1575,25.1575,25.11,25.11,387417,0
+BAMB.US,D,20231110,000000,25.13,25.13,25.11,25.118,347816,0
+BAMB.US,D,20231113,000000,25.12,25.12,25.11,25.12,8808,0
+BAMB.US,D,20231114,000000,25.24,25.245,25.24,25.245,71187,0
+BAMB.US,D,20231115,000000,25.1817,25.21,25.16,25.19,17953,0
+BAMB.US,D,20231116,000000,25.2475,25.26,25.24,25.25,3897,0
+BAMB.US,D,20231117,000000,25.2401,25.25,25.24,25.25,19787,0
+BAMB.US,D,20231120,000000,25.2507,25.26,25.2507,25.26,358825,0
+BAMB.US,D,20231121,000000,25.27,25.28,25.25,25.26,10905,0
+BAMB.US,D,20231122,000000,25.26,25.282,25.26,25.282,11739,0
+BAMB.US,D,20231124,000000,25.25,25.2593,25.2328,25.2593,2815,0
+BAMB.US,D,20231127,000000,25.26,25.33,25.26,25.32,90747,0
+BAMB.US,D,20231128,000000,25.29,25.35,25.29,25.35,4510,0
+BAMB.US,D,20231129,000000,25.36,25.385,25.36,25.385,9604,0
+BAMB.US,D,20231130,000000,25.35,25.35,25.34,25.3452,4457,0
+BAMB.US,D,20231201,000000,25.38,25.45,25.36,25.43,3283,0
+BAMB.US,D,20231204,000000,25.39,25.4,25.3815,25.4,3569,0
+BAMB.US,D,20231205,000000,25.43,25.47,25.43,25.45,3464,0
+BAMB.US,D,20231206,000000,25.49,25.49,25.4501,25.47,6524,0
+BAMB.US,D,20231207,000000,25.47,25.5,25.46,25.48,8141,0
+BAMB.US,D,20231208,000000,25.41,25.4299,25.38,25.39,9019,0
+BAMB.US,D,20231211,000000,25.3808,25.43,25.38,25.39,10720,0
+BAMB.US,D,20231212,000000,25.43,25.44,25.42,25.43,46926,0
+BAMB.US,D,20231213,000000,25.41,25.56,25.41,25.56,5736,0
+BAMB.US,D,20231214,000000,25.5114,25.62,25.4901,25.575,25625,0
+BAMB.US,D,20231215,000000,25.62,25.64,25.59,25.6252,21527,0
+BAMB.US,D,20231218,000000,25.62,25.62,25.6,25.615,1916,0
+BAMB.US,D,20231219,000000,25.61,25.625,25.61,25.625,4276,0
+BAMB.US,D,20231220,000000,25.53,25.665,25.53,25.665,6923,0
+BAMB.US,D,20231221,000000,25.69,25.7,25.66,25.67,15606,0
+BAMB.US,D,20231222,000000,25.68,25.68,25.66,25.68,1827,0
+BAMB.US,D,20231226,000000,25.49,25.52,25.49,25.51,1949,0
+BAMB.US,D,20231227,000000,25.56,25.58,25.54,25.58,8025,0
+BAMB.US,D,20231228,000000,25.57,25.57,25.52,25.54,6437,0
+BAMB.US,D,20231229,000000,25.55,25.55,25.535,25.535,918,0
+BAMB.US,D,20240102,000000,25.48,25.5,25.48,25.495,2712,0
+BAMB.US,D,20240103,000000,25.4778,25.505,25.47,25.505,2838,0
+BAMB.US,D,20240104,000000,25.46,25.48,25.46,25.475,1712,0
+BAMB.US,D,20240105,000000,25.46,25.51,25.44,25.452,8542,0
+BAMB.US,D,20240108,000000,25.4883,25.49,25.46,25.46,13755,0
+BAMB.US,D,20240109,000000,25.42,25.48,25.42,25.48,5101,0
+BAMB.US,D,20240110,000000,25.5,25.5,25.45,25.45,4579,0
+BAMB.US,D,20240111,000000,25.51,25.54,25.51,25.53,8380,0
+BAMB.US,D,20240112,000000,25.31,25.5699,25.31,25.5551,6638,0
+BAMB.US,D,20240116,000000,25.51,25.54,25.4501,25.51,2703,0
+BAMB.US,D,20240117,000000,25.48,25.5,25.45,25.49,9257,0
+BAMB.US,D,20240118,000000,25.44,25.49,25.44,25.465,1730,0
+BAMB.US,D,20240119,000000,25.41,25.47,25.41,25.46,3428,0
+BAMB.US,D,20240122,000000,25.51,25.51,25.47,25.5,4104,0
+BAMB.US,D,20240123,000000,25.45,25.4705,25.45,25.4705,2190,0
+BAMB.US,D,20240124,000000,25.47,25.47,25.42,25.4554,4716,0
+BAMB.US,D,20240125,000000,25.51,25.51,25.5,25.5,5487,0
+BAMB.US,D,20240126,000000,25.4601,25.5,25.4601,25.485,5927,0
+BAMB.US,D,20240129,000000,25.51,25.55,25.51,25.54,7742,0
+BAMB.US,D,20240130,000000,25.52,25.55,25.5,25.55,16664,0
+BAMB.US,D,20240131,000000,25.55,25.59,25.55,25.577,5392,0
+BAMB.US,D,20240201,000000,25.645,25.6535,25.645,25.6456,12604,0
+BAMB.US,D,20240202,000000,25.5203,25.55,25.5203,25.55,3672,0
+BAMB.US,D,20240205,000000,25.46,25.48,25.46,25.48,78469,0
+BAMB.US,D,20240206,000000,25.525,25.53,25.525,25.525,3713,0
+BAMB.US,D,20240207,000000,25.52,25.53,25.515,25.515,140896,0
+BAMB.US,D,20240208,000000,25.48,25.5,25.48,25.495,3452,0
+BAMB.US,D,20240209,000000,25.44,25.4999,25.44,25.485,6181,0
+BAMB.US,D,20240212,000000,25.485,25.5,25.481,25.495,8308,0
+BAMB.US,D,20240213,000000,25.41,25.41,25.4,25.405,8517,0
+BAMB.US,D,20240214,000000,25.45,25.45,25.43,25.4398,11695,0
+BAMB.US,D,20240215,000000,25.47,25.48,25.46,25.4698,14673,0
+BAMB.US,D,20240216,000000,25.42,25.44,25.42,25.4301,2623,0
+BAMB.US,D,20240220,000000,25.465,25.47,25.44,25.4552,16856,0
+BAMB.US,D,20240221,000000,25.48,25.48,25.42,25.42,16797,0
+BAMB.US,D,20240222,000000,25.43,25.4301,25.42,25.4301,7685,0
+BAMB.US,D,20240223,000000,25.45,25.47,25.45,25.465,6894,0
+BAMB.US,D,20240226,000000,25.42,25.44,25.42,25.43,16825,0
+BAMB.US,D,20240227,000000,25.43,25.4301,25.42,25.42,15730,0
+BAMB.US,D,20240228,000000,25.4,25.43,25.4,25.41,10029,0
+BAMB.US,D,20240229,000000,25.43,25.43,25.43,25.43,6965,0
+BAMB.US,D,20240301,000000,25.47,25.5,25.47,25.5,3394,0
+BAMB.US,D,20240304,000000,25.4602,25.47,25.45,25.45,15003,0
+BAMB.US,D,20240305,000000,25.515,25.54,25.5,25.52,14196,0
+BAMB.US,D,20240306,000000,25.5222,25.53,25.51,25.51,3973,0
+BAMB.US,D,20240307,000000,25.53,25.56,25.53,25.53,31233,0
+BAMB.US,D,20240308,000000,25.57,25.57,25.54,25.54,10831,0
+BAMB.US,D,20240311,000000,25.55,25.552,25.53,25.53,10376,0
+BAMB.US,D,20240312,000000,25.47,25.54,25.47,25.51,17149,0
+BAMB.US,D,20240313,000000,25.5039,25.51,25.49,25.505,11915,0
+BAMB.US,D,20240314,000000,25.47,25.47,25.46,25.465,11941,0
+BAMB.US,D,20240315,000000,25.44,25.46,25.44,25.455,4494,0
+BAMB.US,D,20240318,000000,25.43,25.46,25.43,25.45,11502,0
+BAMB.US,D,20240319,000000,25.4701,25.4899,25.47,25.475,8381,0
+BAMB.US,D,20240320,000000,25.49,25.51,25.49,25.505,8900,0
+BAMB.US,D,20240321,000000,25.48,25.52,25.48,25.51,3491,0
+BAMB.US,D,20240322,000000,25.545,25.545,25.54,25.5445,2882,0
+BAMB.US,D,20240325,000000,25.5201,25.54,25.51,25.525,18924,0
+BAMB.US,D,20240326,000000,25.5251,25.549,25.52,25.535,11785,0
+BAMB.US,D,20240327,000000,25.5503,25.57,25.55,25.55,3191,0
+BAMB.US,D,20240328,000000,25.58,25.58,25.55,25.555,8481,0
+BAMB.US,D,20240401,000000,25.5,25.51,25.49,25.51,23484,0
+BAMB.US,D,20240402,000000,25.49,25.51,25.49,25.51,10248,0
+BAMB.US,D,20240403,000000,25.505,25.51,25.48,25.505,6279,0
+BAMB.US,D,20240404,000000,25.5,25.535,25.5,25.535,5382,0
+BAMB.US,D,20240405,000000,25.505,25.505,25.48,25.492,6069,0
+BAMB.US,D,20240408,000000,25.46,25.47,25.46,25.4659,9464,0
+BAMB.US,D,20240409,000000,25.5011,25.5011,25.49,25.49,23774,0
+BAMB.US,D,20240410,000000,25.4102,25.4102,25.38,25.3852,18182,0
+BAMB.US,D,20240411,000000,25.39,25.41,25.39,25.395,8708,0
+BAMB.US,D,20240412,000000,25.44,25.44,25.42,25.42,8250,0
+BAMB.US,D,20240415,000000,25.38,25.385,25.37,25.385,2365,0
+BAMB.US,D,20240416,000000,25.25,25.3647,25.25,25.35,13184,0
+BAMB.US,D,20240417,000000,25.37,25.4032,25.37,25.4032,4021,0
+BAMB.US,D,20240418,000000,25.37,25.37,25.3501,25.37,5099,0
+BAMB.US,D,20240419,000000,25.37,25.4,25.37,25.3873,11919,0
+BAMB.US,D,20240422,000000,25.39,25.41,25.39,25.41,7139,0
+BAMB.US,D,20240423,000000,25.42,25.43,25.41,25.41,7027,0
+BAMB.US,D,20240424,000000,25.37,25.41,25.37,25.41,8288,0
+BAMB.US,D,20240425,000000,25.321,25.34,25.32,25.33,12094,0
+BAMB.US,D,20240426,000000,25.37,25.3733,25.36,25.36,5361,0
+BAMB.US,D,20240429,000000,25.39,25.42,25.39,25.41,4500,0
+BAMB.US,D,20240430,000000,25.38,25.3836,25.34,25.34,5861,0
+BAMB.US,D,20240501,000000,25.3877,25.43,25.38,25.41,9121,0
+BAMB.US,D,20240502,000000,25.5,25.5,25.49,25.49,2793,0
+BAMB.US,D,20240503,000000,25.59,25.61,25.59,25.605,1175,0
+BAMB.US,D,20240506,000000,25.59,25.61,25.59,25.6,6327,0
+BAMB.US,D,20240507,000000,25.63,25.635,25.62,25.635,5634,0
+BAMB.US,D,20240508,000000,25.6,25.605,25.59,25.605,4852,0
+BAMB.US,D,20240509,000000,25.61,25.65,25.6004,25.63,22424,0
+BAMB.US,D,20240510,000000,25.615,25.615,25.58,25.58,9022,0
+BAMB.US,D,20240513,000000,25.6049,25.63,25.59,25.59,10411,0
+BAMB.US,D,20240514,000000,25.62,25.66,25.62,25.65,20075,0
+BAMB.US,D,20240515,000000,25.795,25.81,25.77,25.78,8713,0
+BAMB.US,D,20240516,000000,25.75,25.76,25.74,25.74,11031,0
+BAMB.US,D,20240517,000000,25.71,25.71,25.69,25.69,4141,0
+BAMB.US,D,20240520,000000,25.67,25.68,25.67,25.671,2539,0
+BAMB.US,D,20240521,000000,25.7,25.74,25.7,25.711,3754,0
+BAMB.US,D,20240522,000000,25.68,25.71,25.67,25.68,8740,0
+BAMB.US,D,20240523,000000,25.625,25.63,25.581,25.62,6179,0
+BAMB.US,D,20240524,000000,25.63,25.64,25.63,25.63,5606,0
+BAMB.US,D,20240528,000000,25.6204,25.6204,25.55,25.565,5465,0
+BAMB.US,D,20240529,000000,25.49,25.5,25.47,25.481,6469,0
+BAMB.US,D,20240530,000000,25.59,25.59,25.54,25.56,16143,0
+BAMB.US,D,20240531,000000,25.43,25.47,25.41,25.46,8952,0
+BAMB.US,D,20240603,000000,25.51,25.58,25.51,25.57,4097,0
+BAMB.US,D,20240604,000000,25.66,25.68,25.645,25.67,16933,0
+BAMB.US,D,20240605,000000,25.65,25.708,25.65,25.701,6372,0
+BAMB.US,D,20240606,000000,25.69,25.73,25.69,25.715,9345,0
+BAMB.US,D,20240607,000000,25.545,25.55,25.51,25.511,4171,0
+BAMB.US,D,20240610,000000,25.52,25.52,25.451,25.491,5431,0
+BAMB.US,D,20240611,000000,25.5107,25.59,25.51,25.57,7021,0
+BAMB.US,D,20240612,000000,25.77,25.77,25.67,25.67,6646,0
+BAMB.US,D,20240613,000000,25.79,25.81,25.79,25.81,6875,0
+BAMB.US,D,20240614,000000,25.81,25.815,25.8,25.8,5016,0
+BAMB.US,D,20240617,000000,25.7101,25.7499,25.7101,25.74,4502,0
+BAMB.US,D,20240618,000000,25.8,25.82,25.77,25.77,8959,0
+BAMB.US,D,20240620,000000,25.48,25.78,25.48,25.76,2289,0
+BAMB.US,D,20240621,000000,25.765,25.785,25.7502,25.7835,1893,0
+BAMB.US,D,20240624,000000,25.77,25.78,25.76,25.77,12400,0
+BAMB.US,D,20240625,000000,25.78,25.81,25.77,25.81,2298,0
+BAMB.US,D,20240626,000000,25.7,25.72,25.69,25.71,2687,0
+BAMB.US,D,20240627,000000,25.734,25.77,25.734,25.76,2130,0
+BAMB.US,D,20240628,000000,25.68,25.7,25.671,25.671,2876,0
+BAMB.US,D,20240701,000000,25.57,25.58,25.56,25.56,5420,0
+BAMB.US,D,20240702,000000,25.61,25.64,25.61,25.64,4265,0
+BAMB.US,D,20240703,000000,25.6496,25.7418,25.6496,25.7418,1928,0
+BAMB.US,D,20240705,000000,25.815,25.855,25.815,25.8534,5896,0
+BAMB.US,D,20240708,000000,25.8409,25.86,25.83,25.83,6808,0
+BAMB.US,D,20240709,000000,25.81,25.8361,25.81,25.82,14167,0
+BAMB.US,D,20240710,000000,25.84,25.85,25.83,25.83,6281,0
+BAMB.US,D,20240711,000000,25.96,25.9601,25.95,25.95,1730,0
+BAMB.US,D,20240712,000000,26.005,26.015,26,26.015,5452,0
+BAMB.US,D,20240715,000000,25.975,25.98,25.95,25.96,5307,0
+BAMB.US,D,20240716,000000,25.98,26.05,25.98,26.05,10977,0
+BAMB.US,D,20240717,000000,26.05,26.06,26.04,26.055,6321,0
+BAMB.US,D,20240718,000000,25.99,26.0042,25.99,26.004,4539,0
+BAMB.US,D,20240719,000000,25.94,25.955,25.94,25.94,1997,0
+BAMB.US,D,20240722,000000,25.96,25.96,25.91,25.93,14723,0
+BAMB.US,D,20240723,000000,25.87,25.98,25.87,25.969,8569,0
+BAMB.US,D,20240724,000000,26.02,26.02,25.94,25.96,4935,0
+BAMB.US,D,20240725,000000,26.0111,26.0111,25.95,25.98,4128,0
+BAMB.US,D,20240726,000000,26.0302,26.06,26.03,26.0523,3037,0
+BAMB.US,D,20240729,000000,26.08,26.08,26.0746,26.0746,1555,0
+BAMB.US,D,20240730,000000,26.13,26.13,26.1,26.1049,2945,0
+BAMB.US,D,20240731,000000,26.1611,26.22,26.13,26.22,5932,0
+BAMB.US,D,20240801,000000,26,26.35,26,26.32,9369,0
+BAMB.US,D,20240802,000000,26.56,26.63,26.56,26.63,4447,0
+BAMB.US,D,20240805,000000,26.5301,26.62,26.5301,26.62,7106,0
+BAMB.US,D,20240806,000000,26.82,26.82,26.44,26.46,3973,0
+BAMB.US,D,20240807,000000,26.3801,26.415,26.3801,26.415,2360,0
+BAMB.US,D,20240808,000000,26.31,26.36,26.31,26.36,6937,0
+BAMB.US,D,20240809,000000,26.4,26.417,26.4,26.417,3266,0
+BAMB.US,D,20240812,000000,26.39,26.4763,26.39,26.4763,7176,0
+BAMB.US,D,20240813,000000,26.52,26.58,26.52,26.555,6147,0
+BAMB.US,D,20240814,000000,26.57,26.6,26.56,26.589,25176,0
+BAMB.US,D,20240815,000000,25.88,26.44,25.88,26.42,10772,0
+BAMB.US,D,20240816,000000,26.482,26.5,26.4735,26.5,2374,0
+BAMB.US,D,20240819,000000,26.48,26.54,26.47,26.49,24931,0
+BAMB.US,D,20240820,000000,26.5599,26.575,26.5599,26.575,3260,0
+BAMB.US,D,20240821,000000,26.635,26.635,26.62,26.6344,2020,0
+BAMB.US,D,20240822,000000,26.54,26.545,26.53,26.545,17698,0
+BAMB.US,D,20240823,000000,26.626,26.64,26.626,26.6393,1435,0
+BAMB.US,D,20240826,000000,26.65,26.65,26.6,26.6,1664,0
+BAMB.US,D,20240827,000000,26.59,26.625,26.59,26.62,6622,0
+BAMB.US,D,20240828,000000,26.62,26.62,26.6,26.615,12925,0
+BAMB.US,D,20240829,000000,26.5319,26.58,26.5319,26.56,5612,0
+BAMB.US,D,20240830,000000,25.84,26.3645,25.84,26.3645,10233,0
+BAMB.US,D,20240903,000000,26.45,26.47,26.44,26.454,3007,0
+BAMB.US,D,20240904,000000,26.53,26.59,26.53,26.575,7904,0
+BAMB.US,D,20240905,000000,26.595,26.63,26.59,26.63,1911,0
+BAMB.US,D,20240906,000000,26.6866,26.6866,26.62,26.67,9100,0
+BAMB.US,D,20240909,000000,26.672,26.6742,26.6557,26.6742,3909,0
+BAMB.US,D,20240910,000000,26.7387,26.755,26.73,26.755,4972,0
+BAMB.US,D,20240911,000000,26.73,26.74,26.7,26.735,3055,0
+BAMB.US,D,20240912,000000,26.7,26.72,26.69,26.69,4421,0
+BAMB.US,D,20240913,000000,26.7347,26.7647,26.7347,26.74,12294,0
+BAMB.US,D,20240916,000000,26.77,26.7967,26.77,26.7967,3938,0
+BAMB.US,D,20240917,000000,26.76,26.77,26.75,26.76,2885,0
+BAMB.US,D,20240918,000000,26.7401,26.7401,26.67,26.67,4620,0
+BAMB.US,D,20240919,000000,26.66,26.7,26.66,26.68,7337,0
+BAMB.US,D,20240920,000000,26.39,26.71,26.39,26.69,1907,0
+BAMB.US,D,20240923,000000,26.64,26.69,26.64,26.67,3120,0
+BAMB.US,D,20240924,000000,26.635,26.71,26.635,26.71,3513,0
+BAMB.US,D,20240925,000000,26.6624,26.6624,26.63,26.63,7083,0
+BAMB.US,D,20240926,000000,26.62,26.63,26.61,26.61,1550,0
+BAMB.US,D,20240927,000000,26.65,26.7,26.65,26.6859,5628,0
+BAMB.US,D,20240930,000000,26.65,26.6601,26.6,26.621,3176,0
+BAMB.US,D,20241001,000000,26.68,26.7,26.68,26.68,6410,0
+BAMB.US,D,20241002,000000,26.36,26.66,26.36,26.65,4969,0
+BAMB.US,D,20241003,000000,26.55,26.57,26.55,26.5578,2040,0
+BAMB.US,D,20241004,000000,26.42,26.43,26.35,26.36,11849,0
+BAMB.US,D,20241007,000000,26.3,26.3,26.2955,26.2955,963,0
+BAMB.US,D,20241008,000000,26.29,26.301,26.29,26.301,4849,0
+BAMB.US,D,20241009,000000,26.2643,26.268,26.24,26.24,2772,0
+BAMB.US,D,20241010,000000,26.2405,26.26,26.24,26.26,17136,0
+BAMB.US,D,20241011,000000,26.26,26.31,26.26,26.3,14008,0
+BAMB.US,D,20241014,000000,26.21,26.27,26.21,26.27,2048,0
+BAMB.US,D,20241015,000000,26.3193,26.33,26.3193,26.3243,2249,0
+BAMB.US,D,20241016,000000,26.28,26.36,26.28,26.35,12106,0
+BAMB.US,D,20241017,000000,26.27,26.29,26.26,26.26,8949,0
+BAMB.US,D,20241018,000000,26.29,26.32,26.29,26.29,12999,0
+BAMB.US,D,20241021,000000,26.2,26.2,26.1696,26.1696,1849,0
+BAMB.US,D,20241022,000000,26.1318,26.18,26.1301,26.18,7171,0
+BAMB.US,D,20241023,000000,26.09,26.129,26.07,26.129,10251,0
+BAMB.US,D,20241024,000000,26.1,26.16,26.09,26.16,12115,0
+BAMB.US,D,20241025,000000,26.15,26.155,26.09,26.119,13498,0
+BAMB.US,D,20241028,000000,26.08,26.08,26.05,26.079,3496,0
+BAMB.US,D,20241029,000000,26.01,26.06,26,26.06,8562,0
+BAMB.US,D,20241030,000000,26.05,26.0525,26.02,26.04,2665,0
+BAMB.US,D,20241031,000000,26.01,26.02,25.96,26.01,10393,0
+BAMB.US,D,20241101,000000,25.95,25.9501,25.92,25.93,11308,0
+BAMB.US,D,20241104,000000,26.01,26.04,25.9834,26.04,21107,0
+BAMB.US,D,20241105,000000,25.95,26.04,25.95,26.04,11453,0
+BAMB.US,D,20241106,000000,25.8368,25.89,25.8368,25.875,9276,0
+BAMB.US,D,20241107,000000,25.98,26.03,25.98,26.0025,6420,0
+BAMB.US,D,20241108,000000,26.04,26.08,26,26.039,20236,0
+BAMB.US,D,20241111,000000,25.95,25.955,25.941,25.951,10190,0
+BAMB.US,D,20241112,000000,25.85,25.87,25.85,25.87,9167,0
+BAMB.US,D,20241113,000000,25.9,25.9,25.86,25.865,6146,0
+BAMB.US,D,20241114,000000,25.89,25.91,25.73,25.86,6486,0
+BAMB.US,D,20241115,000000,25.79,25.89,25.79,25.86,11980,0
+BAMB.US,D,20241118,000000,25.8588,25.93,25.8588,25.9,5391,0
+BAMB.US,D,20241119,000000,25.9507,25.9507,25.93,25.93,9567,0
+BAMB.US,D,20241120,000000,25.94,25.94,25.91,25.9128,4044,0
+BAMB.US,D,20241121,000000,25.92,25.93,25.67,25.89,3577,0
+BAMB.US,D,20241122,000000,25.93,25.93,25.89,25.89,7826,0
+BAMB.US,D,20241125,000000,26.03,26.08,26.03,26.06,5462,0
+BAMB.US,D,20241126,000000,26.02,26.0447,26.02,26.0409,4653,0
+BAMB.US,D,20241127,000000,26.11,26.13,26.11,26.13,8529,0
+BAMB.US,D,20241129,000000,26,26.01,25.94,25.99,3020,0
+BAMB.US,D,20241202,000000,26,26.01,25.99,25.99,5336,0
+BAMB.US,D,20241203,000000,25.99,26,25.75,25.95,12757,0
+BAMB.US,D,20241204,000000,25.92,26.0294,25.66,26.0294,4124,0
+BAMB.US,D,20241205,000000,26.04,26.04,26.01,26.02,4318,0
+BAMB.US,D,20241206,000000,26.1699,26.1699,26.07,26.0895,3314,0
+BAMB.US,D,20241209,000000,26.0449,26.05,26.03,26.03,10811,0
+BAMB.US,D,20241210,000000,26,26.03,25.98,25.99,15368,0
+BAMB.US,D,20241211,000000,25.96,25.97,25.94,25.965,12179,0
+BAMB.US,D,20241212,000000,25.95,25.96,25.9,25.929,9525,0
+BAMB.US,D,20241213,000000,25.85,25.86,25.82,25.86,4462,0
+BAMB.US,D,20241216,000000,25.87,25.87,25.82,25.84,9470,0
+BAMB.US,D,20241217,000000,25.83,25.86,25.68,25.825,25292,0
+BAMB.US,D,20241218,000000,25.8434,25.85,25.67,25.67,14120,0
+BAMB.US,D,20241219,000000,25.65,25.66,25.6211,25.64,15756,0
+BAMB.US,D,20241220,000000,25.7,25.73,25.68,25.68,7541,0
+BAMB.US,D,20241223,000000,25.65,25.66,25.62,25.63,9312,0
+BAMB.US,D,20241224,000000,25.6,25.63,25.5907,25.63,3263,0
+BAMB.US,D,20241226,000000,25.6005,25.66,25.6005,25.64,2818,0
+BAMB.US,D,20241227,000000,25.4912,25.5,25.4752,25.4752,5496,0
+BAMB.US,D,20241230,000000,25.55,25.6,25.55,25.6,6204,0
+BAMB.US,D,20241231,000000,25.54,25.57,25.54,25.56,9983,0
+BAMB.US,D,20250102,000000,25.55,25.57,25.55,25.56,2884,0
+BAMB.US,D,20250103,000000,25.6434,25.6434,25.54,25.55,4287,0
+BAMB.US,D,20250106,000000,25.52,25.53,25.5154,25.52,2855,0
+BAMB.US,D,20250107,000000,25.46,25.48,25.455,25.455,7487,0
+BAMB.US,D,20250108,000000,25.49,25.49,25.4824,25.49,3233,0
+BAMB.US,D,20250110,000000,25.405,25.41,25.14,25.345,31529,0
+BAMB.US,D,20250113,000000,25.35,25.36,25.32,25.35,9038,0
+BAMB.US,D,20250114,000000,25.34,25.3495,25.28,25.28,6320,0
+BAMB.US,D,20250115,000000,25.51,25.52,25.5,25.51,7466,0
+BAMB.US,D,20250116,000000,25.52,25.59,25.52,25.56,13128,0
+BAMB.US,D,20250117,000000,25.58,25.5942,25.55,25.555,10641,0
+BAMB.US,D,20250121,000000,25.59,25.61,25.59,25.61,4095,0
+BAMB.US,D,20250122,000000,25.56,25.58,25.56,25.58,9364,0
+BAMB.US,D,20250123,000000,25.54,25.55,25.53,25.54,27852,0
+BAMB.US,D,20250124,000000,25.59,25.59,25.56,25.5797,35488,0
+BAMB.US,D,20250127,000000,25.67,25.72,25.67,25.71,6830,0
+BAMB.US,D,20250128,000000,25.65,25.7,25.64,25.698,4271,0
+BAMB.US,D,20250129,000000,25.6807,25.7,25.64,25.69,23589,0
+BAMB.US,D,20250130,000000,25.71,25.73,25.7033,25.7033,3913,0
+BAMB.US,D,20250131,000000,25.65,25.68,25.65,25.68,1858,0
+BAMB.US,D,20250203,000000,25.71,25.75,25.67,25.67,10040,0
+BAMB.US,D,20250204,000000,25.652,25.74,25.43,25.72,8884,0
+BAMB.US,D,20250205,000000,25.8,25.84,25.7901,25.8,11523,0
+BAMB.US,D,20250206,000000,25.5844,25.7995,25.5844,25.78,11888,0
+BAMB.US,D,20250207,000000,25.73,25.74,25.72,25.72,6975,0
+BAMB.US,D,20250210,000000,25.73,25.7301,25.71,25.72,5753,0
+BAMB.US,D,20250211,000000,25.685,25.6986,25.68,25.685,15813,0
+BAMB.US,D,20250212,000000,25.56,25.59,25.56,25.59,12288,0
+BAMB.US,D,20250213,000000,25.66,25.71,25.4,25.71,39301,0
+BAMB.US,D,20250214,000000,25.8,25.8,25.75,25.77,11927,0
+BAMB.US,D,20250218,000000,25.74,25.74,25.19,25.6851,9050,0
+BAMB.US,D,20250219,000000,25.7,25.7296,25.69,25.71,20778,0
+BAMB.US,D,20250220,000000,25.76,25.77,25.75,25.7591,11265,0
+BAMB.US,D,20250221,000000,25.81,25.865,25.81,25.84,7612,0
+BAMB.US,D,20250224,000000,25.89,25.91,25.88,25.88,9773,0
+BAMB.US,D,20250225,000000,26.01,26.02,26.01,26.01,14683,0
+BAMB.US,D,20250226,000000,25.9929,26.09,25.9929,26.08,15494,0
+BAMB.US,D,20250227,000000,26.03,26.05,26.02,26.04,9194,0
+BAMB.US,D,20250228,000000,26.04,26.12,26.03,26.12,17604,0
+BAMB.US,D,20250303,000000,26.1,26.17,26.1,26.155,4558,0
+BAMB.US,D,20250304,000000,26.14,26.15,26.11,26.13,82585,0
+BAMB.US,D,20250305,000000,26.069,26.069,26.02,26.02,20952,0
+BAMB.US,D,20250306,000000,26.01,26.04,25.99,26.02,6100,0
+BAMB.US,D,20250307,000000,26.11,26.11,25.94,26.02,10573,0
+BAMB.US,D,20250310,000000,26.11,26.13,26.11,26.12,6537,0
+BAMB.US,D,20250311,000000,26.12,26.14,26.05,26.08,8532,0
+BAMB.US,D,20250312,000000,26.02,26.05,26.015,26.02,25573,0
+BAMB.US,D,20250313,000000,26.0701,26.09,26.06,26.09,16738,0
+BAMB.US,D,20250314,000000,26.035,26.05,26,26,11476,0
+BAMB.US,D,20250317,000000,26,26.0159,26,26.0102,2826,0
+BAMB.US,D,20250318,000000,26.02,26.06,26.01,26.03,4370,0
+BAMB.US,D,20250319,000000,26.01,26.13,25.96,26.13,13891,0
+BAMB.US,D,20250320,000000,26.19,26.19,26.13,26.13,5197,0
+BAMB.US,D,20250321,000000,26.12,26.1483,26.12,26.13,3362,0
+BAMB.US,D,20250324,000000,25.99,25.9951,25.96,25.961,26360,0
+BAMB.US,D,20250325,000000,26.01,26.03,26,26.01,11876,0
+BAMB.US,D,20250326,000000,25.95,25.99,25.95,25.96,13486,0
+BAMB.US,D,20250327,000000,25.97,25.97,25.93,25.95,8730,0
+BAMB.US,D,20250328,000000,26.08,26.1294,26.08,26.1294,3487,0
+BAMB.US,D,20250331,000000,26.1617,26.19,26.15,26.19,9057,0
+BAMB.US,D,20250401,000000,26.26,26.2799,26.25,26.27,14881,0
+BAMB.US,D,20250402,000000,26.215,26.23,26.21,26.2117,4185,0
+BAMB.US,D,20250403,000000,26.477,26.49,26.46,26.49,6637,0
+BAMB.US,D,20250404,000000,26.54,26.55,26.5201,26.5201,30027,0
+BAMB.US,D,20250407,000000,26.505,26.505,26.29,26.32,15836,0
+BAMB.US,D,20250408,000000,26.23,26.29,26.23,26.24,12947,0
+BAMB.US,D,20250409,000000,26.0508,26.0918,25.94,26.0918,12481,0
+BAMB.US,D,20250410,000000,26,26.06,26,26.0364,4568,0
+BAMB.US,D,20250411,000000,25.83,25.89,25.81,25.87,4819,0
+BAMB.US,D,20250414,000000,26.0764,26.0764,26.0504,26.0658,2029,0
+BAMB.US,D,20250415,000000,26.1203,26.1305,26.12,26.1266,3085,0
+BAMB.US,D,20250416,000000,26.24,26.27,25.89,26.26,10699,0
+BAMB.US,D,20250417,000000,26.167,26.1823,26.15,26.1823,1618,0
+BAMB.US,D,20250421,000000,26.08,26.12,26.07,26.0954,6758,0
+BAMB.US,D,20250422,000000,26.135,26.135,26.09,26.0963,7497,0
+BAMB.US,D,20250423,000000,26.09,26.11,26.09,26.1,4480,0
+BAMB.US,D,20250424,000000,26.165,26.22,26.165,26.2102,6767,0
+BAMB.US,D,20250425,000000,26.24,26.28,26.03,26.27,13080,0
+BAMB.US,D,20250428,000000,26.37,26.39,26.37,26.39,5197,0
+BAMB.US,D,20250429,000000,26.45,26.46,26.43,26.4516,2854,0
+BAMB.US,D,20250430,000000,26.46,26.515,26.46,26.505,8755,0
+BAMB.US,D,20250501,000000,26.43,26.46,26.36,26.3966,2994,0
+BAMB.US,D,20250502,000000,26.2701,26.28,26.23,26.2472,6775,0
+BAMB.US,D,20250505,000000,26.18,26.23,26.18,26.23,7684,0
+BAMB.US,D,20250506,000000,26.21,26.28,26.21,26.275,3359,0
+BAMB.US,D,20250507,000000,26.28,26.34,26.28,26.32,3248,0
+BAMB.US,D,20250508,000000,26.29,26.29,26.15,26.17,8572,0
+BAMB.US,D,20250509,000000,26.15,26.1695,26.15,26.16,2925,0
+BAMB.US,D,20250512,000000,26.017,26.0399,25.99,26.029,6308,0
+BAMB.US,D,20250513,000000,26.0131,26.0131,25.97,26,5468,0
+BAMB.US,D,20250514,000000,25.9643,25.9643,25.9,25.93,7530,0
+BAMB.US,D,20250515,000000,26,26.065,26,26.0585,1683,0
+BAMB.US,D,20250516,000000,26.07,26.1,26.06,26.0671,61407,0
+BAMB.US,D,20250519,000000,25.99,26.07,25.99,26.07,3703,0
+BAMB.US,D,20250520,000000,26,26.0667,25.86,26.03,10566,0
+BAMB.US,D,20250521,000000,25.92,25.9287,25.9,25.91,12562,0
+BAMB.US,D,20250522,000000,25.92,25.99,25.83,25.99,11843,0
+BAMB.US,D,20250523,000000,26.05,26.05,25.85,26.03,7054,0
+BAMB.US,D,20250527,000000,26.0645,26.1282,26.0645,26.12,3686,0
+BAMB.US,D,20250528,000000,25.8622,25.89,25.8622,25.88,4234,0
+BAMB.US,D,20250529,000000,25.96,25.9895,25.96,25.9724,2257,0
+BAMB.US,D,20250530,000000,26,26.0303,25.9,26.0303,4366,0
+BAMB.US,D,20250602,000000,25.9448,25.965,25.94,25.96,10750,0
+BAMB.US,D,20250603,000000,25.98,25.98,25.9473,25.9473,8986,0
+BAMB.US,D,20250604,000000,26.064,26.11,26.064,26.1,5581,0
+BAMB.US,D,20250605,000000,26.05,26.05,26.017,26.0222,3782,0
+BAMB.US,D,20250606,000000,25.89,25.91,25.8401,25.8505,3006,0
+BAMB.US,D,20250609,000000,25.85,25.905,25.85,25.88,4845,0
+BAMB.US,D,20250610,000000,25.91,25.92,25.9,25.91,1792,0
+BAMB.US,D,20250611,000000,25.97,26.02,25.97,26.0168,7269,0
+BAMB.US,D,20250612,000000,26.09,26.1,26.08,26.1,19787,0
+BAMB.US,D,20250613,000000,26.05,26.05,25.98,26.03,4134,0
+BAMB.US,D,20250616,000000,26,26.0301,25.97,25.97,4671,0
+BAMB.US,D,20250617,000000,26,26.07,25.9919,26.065,3662,0
+BAMB.US,D,20250618,000000,26.06,26.0822,26.06,26.0822,3025,0
+BAMB.US,D,20250620,000000,26.01,26.13,26.01,26.13,6596,0
+BAMB.US,D,20250623,000000,26.2,26.2,26.1843,26.1843,4645,0
+BAMB.US,D,20250624,000000,26.26,26.26,26.25,26.25,4255,0
+BAMB.US,D,20250625,000000,26.21,26.27,26.21,26.26,5170,0
+BAMB.US,D,20250626,000000,26.31,26.35,26.31,26.34,15116,0
+BAMB.US,D,20250627,000000,26.3,26.35,26.29,26.29,6219,0
+BAMB.US,D,20250630,000000,26.33,26.3799,26.33,26.36,6715,0
+BAMB.US,D,20250701,000000,26.31,26.33,26.28,26.31,6057,0
+BAMB.US,D,20250702,000000,26.26,26.27,26.26,26.27,14855,0
+BAMB.US,D,20250703,000000,26.2,26.2096,26.1977,26.1977,2845,0
+BAMB.US,D,20250707,000000,26.15,26.15,26.14,26.14,5377,0
+BAMB.US,D,20250708,000000,26.11,26.11,26.1,26.1,9730,0
+BAMB.US,D,20250709,000000,26.17,26.22,26.161,26.21,13936,0
+BAMB.US,D,20250710,000000,26.18,26.21,26.17,26.2078,7124,0
+BAMB.US,D,20250711,000000,26.11,26.12,26.11,26.115,2749,0
+BAMB.US,D,20250714,000000,26.11,26.12,26.1021,26.11,8202,0
+BAMB.US,D,20250715,000000,26.04,26.04,26.02,26.0263,2985,0
+BAMB.US,D,20250716,000000,26.09,26.1007,26.051,26.0957,4008,0
+BAMB.US,D,20250717,000000,26.1,26.1,26.07,26.09,5024,0
+BAMB.US,D,20250718,000000,26.1493,26.15,26.14,26.1448,7658,0
+BAMB.US,D,20250721,000000,26.23,26.23,26.22,26.22,7113,0
+BAMB.US,D,20250722,000000,26.28,26.29,26.05,26.2705,5319,0
+BAMB.US,D,20250723,000000,26.1921,26.2,26.19,26.2,3889,0
+BAMB.US,D,20250724,000000,26.15,26.17,26.1455,26.1543,4088,0
+BAMB.US,D,20250725,000000,26.21,26.21,26.21,26.21,6189,0
+BAMB.US,D,20250728,000000,26.15,26.19,26.15,26.1623,6572,0
+BAMB.US,D,20250729,000000,26.24,26.2899,26.24,26.2867,6955,0
+BAMB.US,D,20250730,000000,26.22,26.22,26.2,26.2,7688,0
+BAMB.US,D,20250731,000000,26.23,26.23,26.21,26.21,8959,0
+BAMB.US,D,20250801,000000,26.43,26.5,26.43,26.4949,11347,0
+BAMB.US,D,20250804,000000,26.4907,26.52,26.48,26.515,7789,0
+BAMB.US,D,20250805,000000,26.49,26.51,26.49,26.51,19364,0
+BAMB.US,D,20250806,000000,26.5,26.5,26.46,26.48,5061,0
+BAMB.US,D,20250807,000000,26.49,26.51,26.45,26.47,4648,0
+BAMB.US,D,20250808,000000,26.41,26.43,26.41,26.43,6340,0
+BAMB.US,D,20250811,000000,26.412,26.45,26.16,26.425,5659,0
+BAMB.US,D,20250812,000000,26.39,26.429,26.39,26.429,17485,0
+BAMB.US,D,20250813,000000,26.5,26.513,26.49,26.495,13256,0
+BAMB.US,D,20250814,000000,26.46,26.46,26.4211,26.425,3157,0
+BAMB.US,D,20250815,000000,26.38,26.4,26.38,26.395,1497,0
+BAMB.US,D,20250818,000000,26.3822,26.4,26.35,26.38,6088,0
+BAMB.US,D,20250819,000000,26.42,26.44,26.42,26.42,4417,0
+BAMB.US,D,20250820,000000,26.45,26.465,26.45,26.455,4772,0
+BAMB.US,D,20250821,000000,26.3957,26.3998,26.36,26.39,14404,0
+BAMB.US,D,20250822,000000,26.5,26.53,26.5,26.52,10873,0
+BAMB.US,D,20250825,000000,26.47,26.495,26.47,26.49,4720,0
+BAMB.US,D,20250826,000000,26.54,26.55,26.53,26.53,13876,0
+BAMB.US,D,20250827,000000,26.54,26.59,26.531,26.58,12690,0
+BAMB.US,D,20250828,000000,26.59,26.6154,26.59,26.61,7510,0
+BAMB.US,D,20250829,000000,26.43,26.43,26.42,26.4291,7371,0
+BAMB.US,D,20250902,000000,26.37,26.37,26.345,26.3657,6259,0
+BAMB.US,D,20250903,000000,26.44,26.46,26.42,26.42,49947,0
+BAMB.US,D,20250904,000000,26.48,26.519,26.465,26.519,21030,0
+BAMB.US,D,20250905,000000,26.64,26.67,26.6,26.6,15717,0
+BAMB.US,D,20250908,000000,26.66,26.6743,26.65,26.6743,6525,0
+BAMB.US,D,20250909,000000,26.61,26.62,26.6057,26.6057,8204,0
+BAMB.US,D,20250910,000000,26.6501,26.67,26.6501,26.66,3400,0
+BAMB.US,D,20250911,000000,26.71,26.7254,26.67,26.67,5097,0
+BAMB.US,D,20250912,000000,26.62,26.63,26.62,26.63,22441,0
+BAMB.US,D,20250915,000000,26.66,26.67,26.659,26.659,12787,0
+BAMB.US,D,20250916,000000,26.6776,26.69,26.6,26.6706,9114,0
+BAMB.US,D,20250917,000000,26.63,26.65,26.61,26.61,6217,0
+BAMB.US,D,20250918,000000,26.55,26.58,26.55,26.55,17152,0
+BAMB.US,D,20250919,000000,26.53,26.56,26.53,26.56,8089,0
+BAMB.US,D,20250922,000000,26.54,26.54,26.511,26.5195,9523,0
+BAMB.US,D,20250923,000000,26.53,26.573,26.53,26.57,3319,0
+BAMB.US,D,20250924,000000,26.53,26.53,26.507,26.52,13326,0
+BAMB.US,D,20250925,000000,26.44,26.47,26.43,26.47,23312,0
+BAMB.US,D,20250926,000000,26.45,26.45,26.4301,26.4413,20824,0
+BAMB.US,D,20250929,000000,26.49,26.51,26.49,26.495,22477,0
+BAMB.US,D,20250930,000000,26.52,26.5465,26.49,26.49,7044,0
+BAMB.US,D,20251001,000000,26.6,26.6,26.55,26.575,3232,0
+BAMB.US,D,20251002,000000,26.5955,26.6,26.59,26.595,8012,0
+BAMB.US,D,20251003,000000,26.5492,26.5492,26.545,26.545,774,0
+BAMB.US,D,20251006,000000,26.49,26.53,26.45,26.5,6400,0
+BAMB.US,D,20251007,000000,26.56,26.56,26.54,26.55,2945,0
+BAMB.US,D,20251008,000000,26.55,26.55,26.53,26.55,3709,0
+BAMB.US,D,20251009,000000,26.52,26.53,26.515,26.53,5534,0
+BAMB.US,D,20251010,000000,26.5864,26.665,26.5864,26.6592,6279,0
+BAMB.US,D,20251013,000000,26.64,26.689,26.64,26.675,5651,0
+BAMB.US,D,20251014,000000,26.68,26.73,26.68,26.725,5684,0
+BAMB.US,D,20251015,000000,26.7,26.71,26.69,26.695,8212,0
+BAMB.US,D,20251016,000000,26.69,26.8084,26.42,26.805,8311,0
+BAMB.US,D,20251017,000000,26.78,26.78,26.75,26.755,23255,0
+BAMB.US,D,20251020,000000,26.77,26.79,26.76,26.79,6702,0
+BAMB.US,D,20251021,000000,26.8265,26.83,26.81,26.8203,5519,0
+BAMB.US,D,20251022,000000,26.79,26.84,26.79,26.839,9122,0
+BAMB.US,D,20251023,000000,26.7612,26.7612,26.75,26.7527,3263,0
+BAMB.US,D,20251024,000000,26.75,26.78,26.75,26.7743,10304,0
+BAMB.US,D,20251027,000000,26.763,26.77,26.75,26.765,4236,0
+BAMB.US,D,20251028,000000,26.76,26.78,26.76,26.7793,8161,0
+BAMB.US,D,20251029,000000,26.76,26.77,26.62,26.62,14856,0
+BAMB.US,D,20251030,000000,26.6027,26.62,26.6,26.6199,3553,0
+BAMB.US,D,20251031,000000,26.6256,26.63,26.62,26.63,2139,0
+BAMB.US,D,20251103,000000,26.6295,26.6295,26.6,26.62,8279,0
+BAMB.US,D,20251104,000000,26.6301,26.66,26.6301,26.66,16481,0
+BAMB.US,D,20251105,000000,26.6,26.6,26.54,26.56,6305,0
+BAMB.US,D,20251106,000000,26.673,26.679,26.65,26.67,6313,0
+BAMB.US,D,20251107,000000,26.67,26.72,26.67,26.67,11145,0
+BAMB.US,D,20251110,000000,26.65,26.65,26.6301,26.64,5705,0
+BAMB.US,D,20251111,000000,26.7001,26.71,26.7,26.71,3981,0
+BAMB.US,D,20251112,000000,26.71,26.719,26.7,26.7051,2618,0
+BAMB.US,D,20251113,000000,26.64,26.66,26.64,26.65,13836,0
+BAMB.US,D,20251114,000000,26.62,26.65,26.6,26.6151,6026,0
+BAMB.US,D,20251117,000000,26.64,26.65,26.63,26.64,27769,0
+BAMB.US,D,20251118,000000,26.71,26.71,26.66,26.6746,6362,0
+BAMB.US,D,20251119,000000,26.67,26.7,26.64,26.6601,9102,0
+BAMB.US,D,20251120,000000,26.7063,26.719,26.69,26.719,8813,0
+BAMB.US,D,20251121,000000,26.7701,26.79,26.755,26.79,5719,0
+BAMB.US,D,20251124,000000,26.8,26.83,26.8,26.83,9257,0
+BAMB.US,D,20251125,000000,26.8592,26.88,26.8592,26.88,8690,0
+BAMB.US,D,20251126,000000,26.88,26.88,26.87,26.8751,11809,0
+BAMB.US,D,20251128,000000,26.6656,26.679,26.64,26.665,3735,0
+BAMB.US,D,20251201,000000,26.58,26.58,26.54,26.557,2015,0
+BAMB.US,D,20251202,000000,26.55,26.57,26.55,26.5601,10273,0
+BAMB.US,D,20251203,000000,26.59,26.61,26.59,26.6,5559,0
+BAMB.US,D,20251204,000000,26.54,26.54,26.52,26.53,5297,0
+BAMB.US,D,20251205,000000,26.52,26.52,26.49,26.49,10030,0
+BAMB.US,D,20251208,000000,26.47,26.47,26.415,26.44,8341,0
+BAMB.US,D,20251209,000000,26.42,26.43,26.4,26.4054,5099,0
+BAMB.US,D,20251210,000000,26.42,26.4896,26.42,26.485,8027,0
+BAMB.US,D,20251211,000000,26.49,26.5,26.48,26.48,6149,0
+BAMB.US,D,20251212,000000,26.45,26.459,26.44,26.45,4688,0
+BAMB.US,D,20251215,000000,26.5,26.5,26.46,26.4651,7177,0
+BAMB.US,D,20251216,000000,26.5029,26.53,26.5029,26.529,6867,0
+BAMB.US,D,20251217,000000,26.51,26.5225,26.51,26.5225,7491,0
+BAMB.US,D,20251218,000000,26.58,26.58,26.563,26.57,6708,0
+BAMB.US,D,20251219,000000,26.54,26.54,26.52,26.521,6267,0
+BAMB.US,D,20251222,000000,26.505,26.51,26.49,26.505,7514,0
+BAMB.US,D,20251223,000000,26.49,26.49,26.48,26.485,3313,0
+BAMB.US,D,20251224,000000,26.51,26.532,26.51,26.532,6890,0
+BAMB.US,D,20251226,000000,26.405,26.42,26.36,26.42,4009,0
+BAMB.US,D,20251229,000000,26.43,26.46,26.37,26.46,4106,0
+BAMB.US,D,20251230,000000,26.44,26.44,26.43,26.4306,2978,0
+BAMB.US,D,20251231,000000,26.5786,26.5786,26.36,26.37,4952,0
+BAMB.US,D,20260102,000000,26.41,26.41,26.35,26.36,6188,0
+BAMB.US,D,20260105,000000,26.4,26.43,26.4,26.42,9724,0
+BAMB.US,D,20260106,000000,26.4,26.4001,26.364,26.4001,3143,0
+BAMB.US,D,20260107,000000,26.4354,26.4354,26.43,26.43,2885,0
+BAMB.US,D,20260108,000000,26.38,26.38,26.365,26.3688,3470,0
+BAMB.US,D,20260109,000000,26.35,26.38,26.35,26.3681,6087,0
+BAMB.US,D,20260112,000000,26.35,26.36,26.35,26.3542,9081,0
+BAMB.US,D,20260113,000000,26.375,26.39,26.37,26.385,12604,0
+BAMB.US,D,20260114,000000,26.41,26.44,26.41,26.43,3655,0
+BAMB.US,D,20260115,000000,26.39,26.395,26.36,26.37,9451,0
+BAMB.US,D,20260116,000000,26.35,26.35,26.28,26.2949,5234,0
+BAMB.US,D,20260120,000000,26.25,26.255,26.22,26.225,6661,0
+BAMB.US,D,20260121,000000,26.24,26.27,26.24,26.265,8055,0
+BAMB.US,D,20260122,000000,26.25,26.26,26.25,26.255,5900,0
+BAMB.US,D,20260123,000000,26.27,26.29,26.27,26.285,6088,0
+BAMB.US,D,20260126,000000,26.305,26.32,26.3,26.3149,4654,0
+BAMB.US,D,20260127,000000,26.32,26.32,26.3,26.3018,7691,0
+BAMB.US,D,20260128,000000,26.275,26.29,26.2666,26.29,12427,0
+BAMB.US,D,20260129,000000,26.295,26.52,26.29,26.43,13197,0
+BAMB.US,D,20260130,000000,26.32,26.33,26.31,26.3296,7746,0
+BAMB.US,D,20260202,000000,26.29,26.29,26.28,26.29,10221,0
+BAMB.US,D,20260203,000000,26.27,26.3,26.26,26.295,7899,0
+BAMB.US,D,20260204,000000,26.28,26.305,26.28,26.29,6185,0
+BAMB.US,D,20260205,000000,26.36,26.43,26.36,26.43,6216,0
+BAMB.US,D,20260206,000000,26.39,26.42,26.385,26.42,8546,0
+BAMB.US,D,20260209,000000,26.415,26.42,26.41,26.41,2438,0
+BAMB.US,D,20260210,000000,26.4903,26.5,26.48,26.4952,8256,0
+BAMB.US,D,20260211,000000,26.45,26.45,26.43,26.4364,5126,0
+BAMB.US,D,20260212,000000,26.51,26.5599,26.51,26.555,3352,0
+BAMB.US,D,20260213,000000,26.6301,26.6452,26.6301,26.6452,5404,0
+BAMB.US,D,20260217,000000,26.645,26.65,26.63,26.64,9991,0
+BAMB.US,D,20260218,000000,26.59,26.6,26.585,26.6,12700,0

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

@@ -0,0 +1,596 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAMD.US,D,20231004,000000,24.45,24.45,24.45,24.45,1,0
+BAMD.US,D,20231005,000000,24.3572,24.3572,24.3572,24.3572,1,0
+BAMD.US,D,20231006,000000,24.5071,24.5071,24.5071,24.5071,1,0
+BAMD.US,D,20231009,000000,24.7738,24.7738,24.7738,24.7738,1,0
+BAMD.US,D,20231010,000000,25.015,25.015,25.015,25.015,2,0
+BAMD.US,D,20231011,000000,25.08,25.1033,25.08,25.1033,4742,0
+BAMD.US,D,20231012,000000,24.74,24.7996,24.721,24.7996,1607,0
+BAMD.US,D,20231013,000000,24.81,24.8595,24.81,24.8595,1688,0
+BAMD.US,D,20231016,000000,24.95,25.1585,24.95,25.1585,1031,0
+BAMD.US,D,20231017,000000,25.2,25.282,25.19,25.282,2191,0
+BAMD.US,D,20231018,000000,24.98,24.98,24.9202,24.9202,196,0
+BAMD.US,D,20231019,000000,24.67,24.6939,24.67,24.6939,2192,0
+BAMD.US,D,20231020,000000,24.46,24.46,24.4125,24.4125,2267,0
+BAMD.US,D,20231023,000000,24.16,24.17,24.1484,24.1484,103351,0
+BAMD.US,D,20231024,000000,24.5292,24.55,24.5275,24.5275,401930,0
+BAMD.US,D,20231025,000000,24.3288,24.4416,24.3288,24.4416,5843,0
+BAMD.US,D,20231026,000000,24.59,24.5901,24.5892,24.5892,4206,0
+BAMD.US,D,20231027,000000,24.23,24.2301,24.04,24.0499,7493,0
+BAMD.US,D,20231030,000000,24.12,24.32,24.12,24.3144,2639,0
+BAMD.US,D,20231031,000000,24.48,24.4883,24.45,24.4883,6785,0
+BAMD.US,D,20231101,000000,24.6576,24.6576,24.6163,24.6163,989,0
+BAMD.US,D,20231102,000000,25.13,25.2,25.12,25.1573,1719,0
+BAMD.US,D,20231103,000000,25.6017,25.6017,25.483,25.483,4762,0
+BAMD.US,D,20231106,000000,25.32,25.3309,25.27,25.3004,6990,0
+BAMD.US,D,20231107,000000,25.16,25.16,25.1325,25.1325,741,0
+BAMD.US,D,20231108,000000,25,25.03,24.96,25.025,223927,0
+BAMD.US,D,20231109,000000,25.04,25.04,24.8,24.8095,385277,0
+BAMD.US,D,20231110,000000,24.9,24.932,24.9,24.932,460218,0
+BAMD.US,D,20231113,000000,24.76,24.7917,24.76,24.7798,12115,0
+BAMD.US,D,20231114,000000,24.81,25.5803,24.81,25.5279,67105,0
+BAMD.US,D,20231115,000000,25.81,25.81,25.69,25.7573,18054,0
+BAMD.US,D,20231116,000000,25.67,25.7416,25.67,25.7416,5886,0
+BAMD.US,D,20231117,000000,25.77,25.86,25.77,25.8475,19887,0
+BAMD.US,D,20231120,000000,25.88,25.9,25.8423,25.8423,401267,0
+BAMD.US,D,20231121,000000,25.74,25.8,25.74,25.8,10484,0
+BAMD.US,D,20231122,000000,25.86,25.9076,25.84,25.89,15603,0
+BAMD.US,D,20231124,000000,26,26.0124,25.98,26.0124,5132,0
+BAMD.US,D,20231127,000000,26,26.07,25.94,26.01,62625,0
+BAMD.US,D,20231128,000000,26.04,26.15,26.04,26.1326,2977,0
+BAMD.US,D,20231129,000000,26.23,26.24,26.16,26.18,7046,0
+BAMD.US,D,20231130,000000,26.39,26.4699,26.39,26.4699,4257,0
+BAMD.US,D,20231201,000000,26.71,26.7756,26.71,26.7756,9694,0
+BAMD.US,D,20231204,000000,26.87,26.891,26.86,26.86,5997,0
+BAMD.US,D,20231205,000000,26.7599,26.7599,26.6934,26.6934,9929,0
+BAMD.US,D,20231206,000000,26.87,26.89,26.7263,26.7302,26555,0
+BAMD.US,D,20231207,000000,26.83,26.88,26.82,26.87,9598,0
+BAMD.US,D,20231208,000000,26.8327,26.889,26.7381,26.84,11808,0
+BAMD.US,D,20231211,000000,26.8208,26.89,26.8208,26.89,26162,0
+BAMD.US,D,20231212,000000,26.77,26.8,26.74,26.78,74015,0
+BAMD.US,D,20231213,000000,26.34,27.4,26.34,27.3778,13344,0
+BAMD.US,D,20231214,000000,27.9,27.9,27.7216,27.73,33901,0
+BAMD.US,D,20231215,000000,27.5801,27.5867,27.35,27.49,31255,0
+BAMD.US,D,20231218,000000,27.48,27.48,27.39,27.4071,33666,0
+BAMD.US,D,20231219,000000,27.57,27.57,27.52,27.56,9356,0
+BAMD.US,D,20231220,000000,27.22,27.31,27.1425,27.1425,13810,0
+BAMD.US,D,20231221,000000,27.294,27.3454,27.09,27.3454,14610,0
+BAMD.US,D,20231222,000000,27.49,27.49,27.46,27.4725,5618,0
+BAMD.US,D,20231226,000000,27.36,27.58,27.36,27.5,11498,0
+BAMD.US,D,20231227,000000,27.49,27.492,27.46,27.492,18650,0
+BAMD.US,D,20231228,000000,27.56,27.63,27.54,27.61,25304,0
+BAMD.US,D,20231229,000000,27.52,27.53,27.51,27.523,7223,0
+BAMD.US,D,20240102,000000,27.9982,27.9982,27.87,27.9336,10244,0
+BAMD.US,D,20240103,000000,27.73,27.86,27.69,27.7241,4153,0
+BAMD.US,D,20240104,000000,27.79,27.81,27.7197,27.7197,8351,0
+BAMD.US,D,20240105,000000,27.93,27.94,27.83,27.9206,8406,0
+BAMD.US,D,20240108,000000,27.8807,28.0572,27.8807,28.0572,14862,0
+BAMD.US,D,20240109,000000,27.85,27.9246,27.7791,27.9246,6272,0
+BAMD.US,D,20240110,000000,27.875,27.875,27.7707,27.8243,7108,0
+BAMD.US,D,20240111,000000,27.54,27.5637,27.46,27.553,7803,0
+BAMD.US,D,20240112,000000,27.31,27.722,27.31,27.5936,14716,0
+BAMD.US,D,20240116,000000,27.22,27.3198,27.22,27.3198,2497,0
+BAMD.US,D,20240117,000000,26.98,27.0749,26.98,27.0749,6543,0
+BAMD.US,D,20240118,000000,26.88,26.9654,26.88,26.9654,3528,0
+BAMD.US,D,20240119,000000,26.69,27.19,26.69,27.1475,3652,0
+BAMD.US,D,20240122,000000,27.0023,27.0723,27.0023,27.0723,1312,0
+BAMD.US,D,20240123,000000,27.08,27.1,27.08,27.0847,4372,0
+BAMD.US,D,20240124,000000,27.08,27.08,26.757,26.757,2547,0
+BAMD.US,D,20240125,000000,27.18,27.2041,27.18,27.2041,15462,0
+BAMD.US,D,20240126,000000,27.19,27.2257,27.19,27.2257,18084,0
+BAMD.US,D,20240129,000000,27.1701,27.27,27.1701,27.19,6682,0
+BAMD.US,D,20240130,000000,27.2,27.38,27.09,27.29,21489,0
+BAMD.US,D,20240131,000000,27.19,27.19,26.99,26.99,10935,0
+BAMD.US,D,20240201,000000,27.1694,27.2221,27.145,27.2221,15761,0
+BAMD.US,D,20240202,000000,27.07,27.12,26.9713,26.9713,6881,0
+BAMD.US,D,20240205,000000,26.6183,26.65,26.5343,26.5343,19729,0
+BAMD.US,D,20240206,000000,26.625,26.67,26.62,26.66,89914,0
+BAMD.US,D,20240207,000000,26.65,26.68,26.6298,26.6298,139065,0
+BAMD.US,D,20240208,000000,26.445,26.556,26.445,26.556,13072,0
+BAMD.US,D,20240209,000000,26.52,26.52,26.42,26.4587,10265,0
+BAMD.US,D,20240212,000000,26.634,26.8601,26.634,26.7866,11815,0
+BAMD.US,D,20240213,000000,26.25,26.3372,26.14,26.3372,9941,0
+BAMD.US,D,20240214,000000,26.41,26.46,26.41,26.46,10931,0
+BAMD.US,D,20240215,000000,26.92,26.9202,26.9,26.9202,11675,0
+BAMD.US,D,20240216,000000,26.8886,26.92,26.8833,26.8833,2549,0
+BAMD.US,D,20240220,000000,27,27.0102,26.85,26.8729,19216,0
+BAMD.US,D,20240221,000000,26.95,27.03,26.93,27.03,13951,0
+BAMD.US,D,20240222,000000,26.93,27.0701,26.93,27.04,9061,0
+BAMD.US,D,20240223,000000,27.05,27.23,27.05,27.1786,8396,0
+BAMD.US,D,20240226,000000,27.08,27.08,26.7601,26.7996,17521,0
+BAMD.US,D,20240227,000000,26.88,26.9766,26.86,26.9766,19057,0
+BAMD.US,D,20240228,000000,26.85,26.8728,26.83,26.8728,8416,0
+BAMD.US,D,20240229,000000,27.0455,27.0976,27.03,27.0976,3970,0
+BAMD.US,D,20240301,000000,26.98,27.02,26.93,27.0105,8468,0
+BAMD.US,D,20240304,000000,27.26,27.27,27.2482,27.2482,5803,0
+BAMD.US,D,20240305,000000,27.4677,27.555,27.27,27.3314,19825,0
+BAMD.US,D,20240306,000000,27.435,27.5118,27.42,27.5118,7515,0
+BAMD.US,D,20240307,000000,27.54,27.6,27.54,27.5889,50572,0
+BAMD.US,D,20240308,000000,27.6,27.76,27.6,27.7102,18146,0
+BAMD.US,D,20240311,000000,27.77,27.81,27.77,27.8,20988,0
+BAMD.US,D,20240312,000000,27.85,27.85,27.65,27.78,17597,0
+BAMD.US,D,20240313,000000,27.9,27.9,27.78,27.865,20041,0
+BAMD.US,D,20240314,000000,27.67,27.67,27.35,27.505,31079,0
+BAMD.US,D,20240315,000000,27.64,27.64,27.51,27.59,11193,0
+BAMD.US,D,20240318,000000,27.69,27.69,27.6102,27.6102,13171,0
+BAMD.US,D,20240319,000000,27.81,27.854,27.81,27.854,10524,0
+BAMD.US,D,20240320,000000,28.06,28.11,28.05,28.0573,20045,0
+BAMD.US,D,20240321,000000,28.11,28.34,28.11,28.29,12249,0
+BAMD.US,D,20240322,000000,28.1216,28.1216,28.07,28.11,12873,0
+BAMD.US,D,20240325,000000,28.17,28.2,28.1374,28.18,16945,0
+BAMD.US,D,20240326,000000,27.981,28.01,27.94,27.94,7936,0
+BAMD.US,D,20240327,000000,28.32,28.56,28.32,28.56,12473,0
+BAMD.US,D,20240328,000000,28.79,28.84,28.79,28.819,9197,0
+BAMD.US,D,20240401,000000,28.61,28.71,28.61,28.71,7128,0
+BAMD.US,D,20240402,000000,28.67,28.67,28.54,28.57,16118,0
+BAMD.US,D,20240403,000000,28.52,28.57,28.48,28.55,6752,0
+BAMD.US,D,20240404,000000,28.41,28.42,28.39,28.39,11354,0
+BAMD.US,D,20240405,000000,28.3,28.41,28.2574,28.4,12306,0
+BAMD.US,D,20240408,000000,28.47,28.5994,28.47,28.5422,13826,0
+BAMD.US,D,20240409,000000,28.68,28.71,28.67,28.71,21026,0
+BAMD.US,D,20240410,000000,28.2027,28.235,27.97,28.18,25774,0
+BAMD.US,D,20240411,000000,28.04,28.19,28.04,28.06,18451,0
+BAMD.US,D,20240412,000000,27.9,27.9001,27.6701,27.73,14388,0
+BAMD.US,D,20240415,000000,27.6825,27.6825,27.43,27.54,14479,0
+BAMD.US,D,20240416,000000,27.47,27.47,27.17,27.17,8763,0
+BAMD.US,D,20240417,000000,27.27,27.37,27.27,27.35,14384,0
+BAMD.US,D,20240418,000000,27.34,27.47,27.32,27.44,31032,0
+BAMD.US,D,20240419,000000,27.83,27.84,27.79,27.84,12079,0
+BAMD.US,D,20240422,000000,27.86,28.08,27.86,28.08,7861,0
+BAMD.US,D,20240423,000000,28.0401,28.24,28.0401,28.24,8746,0
+BAMD.US,D,20240424,000000,28.15,28.38,28.15,28.36,8761,0
+BAMD.US,D,20240425,000000,28.14,28.2,28.1203,28.1972,9952,0
+BAMD.US,D,20240426,000000,28.32,28.32,28.1554,28.1554,5502,0
+BAMD.US,D,20240429,000000,28.42,28.4201,28.3301,28.4,3849,0
+BAMD.US,D,20240430,000000,28.31,28.34,28.15,28.15,11277,0
+BAMD.US,D,20240501,000000,28.16,28.4,28.16,28.27,14100,0
+BAMD.US,D,20240502,000000,28.44,28.51,28.44,28.51,5308,0
+BAMD.US,D,20240503,000000,28.55,28.5968,28.55,28.5968,1662,0
+BAMD.US,D,20240506,000000,28.635,28.71,28.59,28.68,17615,0
+BAMD.US,D,20240507,000000,28.94,29.009,28.94,28.99,5037,0
+BAMD.US,D,20240508,000000,28.93,29.13,28.93,29.1,9618,0
+BAMD.US,D,20240509,000000,29.1401,29.31,29.1401,29.28,24411,0
+BAMD.US,D,20240510,000000,29.33,29.41,29.27,29.36,11763,0
+BAMD.US,D,20240513,000000,29.54,29.54,29.4,29.4,7951,0
+BAMD.US,D,20240514,000000,29.54,29.6,29.48,29.56,22550,0
+BAMD.US,D,20240515,000000,29.6699,29.72,29.62,29.64,13878,0
+BAMD.US,D,20240516,000000,29.79,29.84,29.76,29.77,11911,0
+BAMD.US,D,20240517,000000,29.7829,29.79,29.75,29.79,5664,0
+BAMD.US,D,20240520,000000,29.85,29.88,29.7001,29.75,5858,0
+BAMD.US,D,20240521,000000,29.815,29.815,29.7606,29.78,4280,0
+BAMD.US,D,20240522,000000,29.67,29.67,29.51,29.54,20531,0
+BAMD.US,D,20240523,000000,29.31,29.31,29.13,29.1481,13336,0
+BAMD.US,D,20240524,000000,29.25,29.29,29.22,29.2649,5194,0
+BAMD.US,D,20240528,000000,29.26,29.2619,28.99,29.0187,5908,0
+BAMD.US,D,20240529,000000,28.685,28.78,28.685,28.7402,6310,0
+BAMD.US,D,20240530,000000,29.25,29.25,28.89,29.13,16090,0
+BAMD.US,D,20240531,000000,28.94,29.4,28.94,29.4,5323,0
+BAMD.US,D,20240603,000000,29.46,29.46,29.2332,29.2332,30062,0
+BAMD.US,D,20240604,000000,29.06,29.24,29.06,29.19,18387,0
+BAMD.US,D,20240605,000000,29.03,29.11,29.03,29.1,10921,0
+BAMD.US,D,20240606,000000,29.11,29.1306,29.031,29.05,10324,0
+BAMD.US,D,20240607,000000,28.9325,29.04,28.9325,28.95,13655,0
+BAMD.US,D,20240610,000000,28.81,28.88,28.78,28.82,5926,0
+BAMD.US,D,20240611,000000,28.6,28.8,28.6,28.78,11909,0
+BAMD.US,D,20240612,000000,29.19,29.19,28.7,28.75,20608,0
+BAMD.US,D,20240613,000000,28.68,28.75,28.65,28.7122,16925,0
+BAMD.US,D,20240614,000000,28.43,28.57,28.43,28.55,7146,0
+BAMD.US,D,20240617,000000,28.43,28.6502,28.42,28.5881,30595,0
+BAMD.US,D,20240618,000000,28.65,28.73,28.63,28.73,14424,0
+BAMD.US,D,20240620,000000,28.26,28.84,28.26,28.77,22419,0
+BAMD.US,D,20240621,000000,28.92,28.92,28.7677,28.84,4207,0
+BAMD.US,D,20240624,000000,29.15,29.34,29.13,29.25,11236,0
+BAMD.US,D,20240625,000000,29.18,29.18,28.98,29.01,28196,0
+BAMD.US,D,20240626,000000,28.75,28.91,28.75,28.9,14823,0
+BAMD.US,D,20240627,000000,28.81,28.85,28.76,28.85,6443,0
+BAMD.US,D,20240628,000000,28.94,28.98,28.8701,28.98,1887,0
+BAMD.US,D,20240701,000000,29.13,29.13,28.82,28.83,4423,0
+BAMD.US,D,20240702,000000,28.89,28.91,28.785,28.91,18706,0
+BAMD.US,D,20240703,000000,28.96,28.96,28.88,28.88,5278,0
+BAMD.US,D,20240705,000000,28.74,28.81,28.72,28.8078,4699,0
+BAMD.US,D,20240708,000000,28.87,28.898,28.84,28.8818,10528,0
+BAMD.US,D,20240709,000000,29.03,29.045,28.88,28.88,12057,0
+BAMD.US,D,20240710,000000,29.0639,29.18,29.0639,29.18,7200,0
+BAMD.US,D,20240711,000000,29.6495,29.71,29.6495,29.71,5501,0
+BAMD.US,D,20240712,000000,30.03,30.07,29.934,29.934,4082,0
+BAMD.US,D,20240715,000000,29.97,30.02,29.92,29.92,12009,0
+BAMD.US,D,20240716,000000,29.98,30.36,29.98,30.36,19425,0
+BAMD.US,D,20240717,000000,30.87,30.88,30.83,30.87,12459,0
+BAMD.US,D,20240718,000000,30.992,30.992,30.64,30.64,4267,0
+BAMD.US,D,20240719,000000,30.62,30.62,30.51,30.51,6093,0
+BAMD.US,D,20240722,000000,30.42,30.65,30.35,30.64,23155,0
+BAMD.US,D,20240723,000000,30.56,30.56,30.41,30.44,41305,0
+BAMD.US,D,20240724,000000,30.43,30.74,30.43,30.53,40036,0
+BAMD.US,D,20240725,000000,30.4,30.7295,30.4,30.4,27732,0
+BAMD.US,D,20240726,000000,30.75,30.89,30.75,30.89,3634,0
+BAMD.US,D,20240729,000000,30.86,30.8711,30.85,30.8711,3573,0
+BAMD.US,D,20240730,000000,30.9301,31.03,30.9301,30.97,7978,0
+BAMD.US,D,20240731,000000,30.8812,31.0701,30.88,30.95,9771,0
+BAMD.US,D,20240801,000000,30.92,31.3099,30.92,31.22,13492,0
+BAMD.US,D,20240802,000000,31.19,31.19,30.76,30.94,6299,0
+BAMD.US,D,20240805,000000,30.51,30.52,30.28,30.339,38175,0
+BAMD.US,D,20240806,000000,30.32,30.815,30.32,30.6466,8600,0
+BAMD.US,D,20240807,000000,31.03,31.03,30.5848,30.5848,19358,0
+BAMD.US,D,20240808,000000,30.6,30.9099,30.6,30.834,6863,0
+BAMD.US,D,20240809,000000,30.91,30.91,30.8781,30.8897,2646,0
+BAMD.US,D,20240812,000000,30.8,30.83,30.68,30.73,15343,0
+BAMD.US,D,20240813,000000,30.98,31.06,30.98,31.05,9987,0
+BAMD.US,D,20240814,000000,31.35,31.35,31.26,31.299,18649,0
+BAMD.US,D,20240815,000000,31.35,31.4,31.31,31.33,17528,0
+BAMD.US,D,20240816,000000,31.47,31.55,31.47,31.51,7096,0
+BAMD.US,D,20240819,000000,31.6403,31.7299,31.64,31.71,26233,0
+BAMD.US,D,20240820,000000,31.74,31.75,31.59,31.6,23761,0
+BAMD.US,D,20240821,000000,31.72,31.79,31.72,31.79,17844,0
+BAMD.US,D,20240822,000000,31.75,31.84,31.75,31.8,21989,0
+BAMD.US,D,20240823,000000,31.92,32.22,31.92,32.22,49221,0
+BAMD.US,D,20240826,000000,32.2902,32.33,32.2801,32.32,4247,0
+BAMD.US,D,20240827,000000,32.195,32.26,32.18,32.24,6755,0
+BAMD.US,D,20240828,000000,32.4,32.4,32.21,32.25,28143,0
+BAMD.US,D,20240829,000000,32.111,32.39,32.11,32.35,7275,0
+BAMD.US,D,20240830,000000,32.1973,32.36,32.1973,32.36,11805,0
+BAMD.US,D,20240903,000000,32.38,32.38,32.23,32.23,9647,0
+BAMD.US,D,20240904,000000,32.7,32.7,32.25,32.37,9688,0
+BAMD.US,D,20240905,000000,32.3773,32.3773,32.2,32.23,5917,0
+BAMD.US,D,20240906,000000,32.345,32.345,31.9,31.93,7161,0
+BAMD.US,D,20240909,000000,32.09,32.25,32.09,32.211,10929,0
+BAMD.US,D,20240910,000000,32.2,32.2,32.11,32.17,8936,0
+BAMD.US,D,20240911,000000,31.71,32.03,31.71,32.03,7769,0
+BAMD.US,D,20240912,000000,32.06,32.1145,32.05,32.1145,8141,0
+BAMD.US,D,20240913,000000,32.27,32.42,32.27,32.42,11350,0
+BAMD.US,D,20240916,000000,32.68,32.73,32.68,32.72,4911,0
+BAMD.US,D,20240917,000000,32.76,32.76,32.5801,32.63,5514,0
+BAMD.US,D,20240918,000000,32.69,32.7742,32.6,32.63,9621,0
+BAMD.US,D,20240919,000000,32.62,32.68,32.54,32.58,18108,0
+BAMD.US,D,20240920,000000,32.35,32.58,32.35,32.58,5610,0
+BAMD.US,D,20240923,000000,32.66,32.74,32.66,32.74,10095,0
+BAMD.US,D,20240924,000000,32.78,32.89,32.7401,32.78,8609,0
+BAMD.US,D,20240925,000000,32.88,32.88,32.61,32.64,8667,0
+BAMD.US,D,20240926,000000,32.73,32.76,32.7,32.74,4396,0
+BAMD.US,D,20240927,000000,32.8,32.9,32.8,32.86,6859,0
+BAMD.US,D,20240930,000000,32.83,32.98,32.8201,32.98,4784,0
+BAMD.US,D,20241001,000000,32.89,32.96,32.89,32.9376,44990,0
+BAMD.US,D,20241002,000000,32.6901,32.75,32.69,32.74,7238,0
+BAMD.US,D,20241003,000000,32.61,32.64,32.58,32.62,3622,0
+BAMD.US,D,20241004,000000,33.04,33.04,32.55,32.76,6944,0
+BAMD.US,D,20241007,000000,33.06,33.06,32.4,32.4237,4690,0
+BAMD.US,D,20241008,000000,32.39,32.41,32.39,32.3972,4036,0
+BAMD.US,D,20241009,000000,32.79,32.79,32.37,32.49,12048,0
+BAMD.US,D,20241010,000000,32.2901,32.3408,32.28,32.3408,5514,0
+BAMD.US,D,20241011,000000,32.6,32.6909,32.6,32.6909,14604,0
+BAMD.US,D,20241014,000000,32.65,32.94,32.65,32.92,3606,0
+BAMD.US,D,20241015,000000,33.11,33.11,33.03,33.03,4510,0
+BAMD.US,D,20241016,000000,33.15,33.5,33.15,33.46,13582,0
+BAMD.US,D,20241017,000000,33.82,33.82,33.32,33.35,10249,0
+BAMD.US,D,20241018,000000,33.22,33.43,33.22,33.43,18465,0
+BAMD.US,D,20241021,000000,33.14,33.15,33.075,33.09,9588,0
+BAMD.US,D,20241022,000000,33.06,33.16,33.06,33.1,15389,0
+BAMD.US,D,20241023,000000,33.1372,33.2214,33.06,33.2214,6787,0
+BAMD.US,D,20241024,000000,33.23,33.25,33.12,33.1957,19536,0
+BAMD.US,D,20241025,000000,33.16,33.16,32.805,32.805,10923,0
+BAMD.US,D,20241028,000000,33.0901,33.14,33.09,33.1,7462,0
+BAMD.US,D,20241029,000000,32.7905,32.7905,32.6528,32.6528,6632,0
+BAMD.US,D,20241030,000000,32.84,32.9,32.84,32.88,8363,0
+BAMD.US,D,20241031,000000,33.09,33.38,33.09,33.2288,10395,0
+BAMD.US,D,20241101,000000,33.13,33.1301,32.87,32.87,10021,0
+BAMD.US,D,20241104,000000,32.88,32.8801,32.7801,32.8252,9785,0
+BAMD.US,D,20241105,000000,33.0637,33.17,33.0637,33.17,8192,0
+BAMD.US,D,20241106,000000,33.63,33.81,33.63,33.75,27276,0
+BAMD.US,D,20241107,000000,33.79,33.79,33.6285,33.6285,11063,0
+BAMD.US,D,20241108,000000,33.65,33.84,33.65,33.8,14001,0
+BAMD.US,D,20241111,000000,34.08,34.1201,33.855,33.92,12441,0
+BAMD.US,D,20241112,000000,33.6311,33.65,33.57,33.61,22560,0
+BAMD.US,D,20241113,000000,33.6291,33.74,33.46,33.57,17385,0
+BAMD.US,D,20241114,000000,33.48,33.6,33.4203,33.4203,13151,0
+BAMD.US,D,20241115,000000,33.6,33.635,33.6,33.62,15547,0
+BAMD.US,D,20241118,000000,33.76,33.92,33.76,33.887,12072,0
+BAMD.US,D,20241119,000000,33.8101,33.85,33.8101,33.8395,13303,0
+BAMD.US,D,20241120,000000,33.805,33.9062,33.79,33.9062,15680,0
+BAMD.US,D,20241121,000000,34.1536,34.325,34.1536,34.2922,12901,0
+BAMD.US,D,20241122,000000,34.53,34.56,34.53,34.5597,10851,0
+BAMD.US,D,20241125,000000,34.89,34.89,34.69,34.79,18836,0
+BAMD.US,D,20241126,000000,34.72,34.875,34.72,34.85,10057,0
+BAMD.US,D,20241127,000000,34.89,34.89,34.75,34.75,7535,0
+BAMD.US,D,20241129,000000,34.46,34.59,34.4401,34.5115,2625,0
+BAMD.US,D,20241202,000000,34.075,34.18,34.075,34.1629,6018,0
+BAMD.US,D,20241203,000000,34.13,34.2,33.943,33.943,14074,0
+BAMD.US,D,20241204,000000,33.69,33.86,33.61,33.6543,8882,0
+BAMD.US,D,20241205,000000,33.81,33.85,33.75,33.75,12584,0
+BAMD.US,D,20241206,000000,33.8299,33.8299,33.4886,33.5351,10083,0
+BAMD.US,D,20241209,000000,33.54,33.6289,33.42,33.42,16686,0
+BAMD.US,D,20241210,000000,33.09,33.38,33.09,33.18,19466,0
+BAMD.US,D,20241211,000000,33.11,33.11,32.93,32.9351,11482,0
+BAMD.US,D,20241212,000000,32.94,32.96,32.8801,32.8801,18441,0
+BAMD.US,D,20241213,000000,32.785,32.869,32.7601,32.85,7741,0
+BAMD.US,D,20241216,000000,32.7,33.23,32.52,32.54,17849,0
+BAMD.US,D,20241217,000000,32.49,32.4901,32.32,32.42,30504,0
+BAMD.US,D,20241218,000000,32.33,32.38,31.51,31.51,22011,0
+BAMD.US,D,20241219,000000,31.73,31.73,31.45,31.45,26243,0
+BAMD.US,D,20241220,000000,31.61,31.98,31.52,31.94,12060,0
+BAMD.US,D,20241223,000000,31.69,32.03,31.685,32.02,11122,0
+BAMD.US,D,20241224,000000,32.02,32.201,32.02,32.201,8147,0
+BAMD.US,D,20241226,000000,32.18,32.215,32.1287,32.2024,2119,0
+BAMD.US,D,20241227,000000,31.67,31.72,31.6208,31.701,10224,0
+BAMD.US,D,20241230,000000,31.25,31.53,31.25,31.4896,7935,0
+BAMD.US,D,20241231,000000,31.52,31.5836,31.5,31.5836,11267,0
+BAMD.US,D,20250102,000000,31.76,31.76,31.5,31.53,8088,0
+BAMD.US,D,20250103,000000,31.514,31.742,31.514,31.6917,7690,0
+BAMD.US,D,20250106,000000,31.6,31.64,31.3994,31.3994,7616,0
+BAMD.US,D,20250107,000000,31.36,31.36,31.28,31.3503,4602,0
+BAMD.US,D,20250108,000000,31.25,31.36,31.23,31.36,8406,0
+BAMD.US,D,20250110,000000,31.43,31.43,30.74,30.7842,20944,0
+BAMD.US,D,20250113,000000,30.801,31,30.79,31,17268,0
+BAMD.US,D,20250114,000000,31.21,31.34,31.21,31.33,7093,0
+BAMD.US,D,20250115,000000,31.71,31.7165,31.57,31.6,12217,0
+BAMD.US,D,20250116,000000,31.5,31.88,31.5,31.84,19707,0
+BAMD.US,D,20250117,000000,32.07,32.17,32.07,32.14,7605,0
+BAMD.US,D,20250121,000000,32.46,32.47,32.4,32.45,10625,0
+BAMD.US,D,20250122,000000,32,32.83,31.92,31.94,57216,0
+BAMD.US,D,20250123,000000,31.89,32,31.89,31.97,41089,0
+BAMD.US,D,20250124,000000,31.96,32.21,31.96,32.179,19296,0
+BAMD.US,D,20250127,000000,32.4,32.53,32.17,32.52,17433,0
+BAMD.US,D,20250128,000000,32.46,32.46,32.14,32.19,5017,0
+BAMD.US,D,20250129,000000,32.32,32.32,32.03,32.07,23718,0
+BAMD.US,D,20250130,000000,32.055,32.12,31.93,32.0224,2471,0
+BAMD.US,D,20250131,000000,32.0679,32.0679,31.8,31.8516,7518,0
+BAMD.US,D,20250203,000000,31.44,31.85,31.44,31.78,9084,0
+BAMD.US,D,20250204,000000,31.52,31.6501,31.52,31.56,15235,0
+BAMD.US,D,20250205,000000,31.22,31.39,31.1472,31.31,20121,0
+BAMD.US,D,20250206,000000,31.26,31.27,31.2,31.2607,14550,0
+BAMD.US,D,20250207,000000,31.11,31.2414,31.11,31.16,13796,0
+BAMD.US,D,20250210,000000,31.11,31.2,31.07,31.19,13685,0
+BAMD.US,D,20250211,000000,31.19,31.46,31.19,31.46,28700,0
+BAMD.US,D,20250212,000000,31.22,31.4159,31.22,31.37,22860,0
+BAMD.US,D,20250213,000000,31.475,31.66,31.41,31.64,54333,0
+BAMD.US,D,20250214,000000,31.7,31.72,31.54,31.54,21219,0
+BAMD.US,D,20250218,000000,31.57,31.84,31.45,31.83,18524,0
+BAMD.US,D,20250219,000000,31.79,32.0011,31.75,32.0011,63081,0
+BAMD.US,D,20250220,000000,31.8962,32.118,31.8962,32.118,21400,0
+BAMD.US,D,20250221,000000,32.15,32.21,32.15,32.17,7591,0
+BAMD.US,D,20250224,000000,32.3263,32.34,32.22,32.22,28212,0
+BAMD.US,D,20250225,000000,32.245,32.4,32.245,32.34,13041,0
+BAMD.US,D,20250226,000000,32.28,32.28,32.03,32.12,15337,0
+BAMD.US,D,20250227,000000,32.2,32.3,32.11,32.133,8790,0
+BAMD.US,D,20250228,000000,32.15,32.28,31.94,32.28,13470,0
+BAMD.US,D,20250303,000000,32.53,32.53,32.12,32.28,10212,0
+BAMD.US,D,20250304,000000,32.13,32.13,31.6032,31.6032,23284,0
+BAMD.US,D,20250305,000000,31.63,31.81,31.63,31.74,11420,0
+BAMD.US,D,20250306,000000,31.5253,31.74,31.51,31.73,6403,0
+BAMD.US,D,20250307,000000,31.9604,32.3912,31.66,32.3641,6542,0
+BAMD.US,D,20250310,000000,32.66,32.685,32.2616,32.3738,16446,0
+BAMD.US,D,20250311,000000,32.1,32.22,31.53,31.61,10645,0
+BAMD.US,D,20250312,000000,31.15,31.3501,31.15,31.21,24977,0
+BAMD.US,D,20250313,000000,31.17,31.2495,31.16,31.18,24906,0
+BAMD.US,D,20250314,000000,31.5895,31.77,31.5895,31.77,11850,0
+BAMD.US,D,20250317,000000,32.18,32.1985,32.148,32.148,4288,0
+BAMD.US,D,20250318,000000,32.09,32.1,32.03,32.04,11284,0
+BAMD.US,D,20250319,000000,31.96,32.12,31.96,32.067,17648,0
+BAMD.US,D,20250320,000000,32.03,32.03,31.9778,31.9778,9108,0
+BAMD.US,D,20250321,000000,31.725,31.85,31.725,31.815,7581,0
+BAMD.US,D,20250324,000000,32.09,32.09,31.91,32.0316,20163,0
+BAMD.US,D,20250325,000000,31.845,31.845,31.69,31.701,10400,0
+BAMD.US,D,20250326,000000,31.9406,32.0179,31.94,32.0045,19615,0
+BAMD.US,D,20250327,000000,31.982,32.1086,31.982,32.0399,10498,0
+BAMD.US,D,20250328,000000,31.9,31.9128,31.88,31.9128,10428,0
+BAMD.US,D,20250331,000000,32.3459,32.3459,32.26,32.27,3642,0
+BAMD.US,D,20250401,000000,32.2,32.2,31.97,32.17,15609,0
+BAMD.US,D,20250402,000000,32.16,32.2824,32.15,32.2824,5595,0
+BAMD.US,D,20250403,000000,31.63,31.63,31.312,31.312,15815,0
+BAMD.US,D,20250404,000000,30.05,30.0804,29.68,29.68,13375,0
+BAMD.US,D,20250407,000000,29.33,29.54,29.01,29.2,27760,0
+BAMD.US,D,20250408,000000,29.64,29.64,28.21,28.57,25368,0
+BAMD.US,D,20250409,000000,28.29,29.9829,28.19,29.9829,31835,0
+BAMD.US,D,20250410,000000,28.97,29.3831,28.97,29.3831,10092,0
+BAMD.US,D,20250411,000000,29.37,29.91,29.11,29.82,40222,0
+BAMD.US,D,20250414,000000,30.32,30.56,30.26,30.44,10555,0
+BAMD.US,D,20250415,000000,30.55,30.55,30.3166,30.3166,7097,0
+BAMD.US,D,20250416,000000,30.32,30.32,29.91,30.04,14506,0
+BAMD.US,D,20250417,000000,30.46,30.669,30.44,30.44,15733,0
+BAMD.US,D,20250421,000000,29.74,29.97,29.74,29.97,11364,0
+BAMD.US,D,20250422,000000,30.27,30.59,30.27,30.58,34936,0
+BAMD.US,D,20250423,000000,30.75,30.75,30.45,30.57,10965,0
+BAMD.US,D,20250424,000000,30.73,30.87,30.71,30.76,12575,0
+BAMD.US,D,20250425,000000,30.465,30.68,30.42,30.4823,11834,0
+BAMD.US,D,20250428,000000,30.58,30.71,30.5,30.6848,23800,0
+BAMD.US,D,20250429,000000,30.7,30.8598,30.7,30.85,3753,0
+BAMD.US,D,20250430,000000,30.3806,30.8049,30.3806,30.8049,9798,0
+BAMD.US,D,20250501,000000,30.73,30.845,30.52,30.52,4959,0
+BAMD.US,D,20250502,000000,30.76,30.8599,30.76,30.78,10659,0
+BAMD.US,D,20250505,000000,30.62,30.71,30.5916,30.5916,17901,0
+BAMD.US,D,20250506,000000,30.65,30.65,30.52,30.52,3692,0
+BAMD.US,D,20250507,000000,30.65,30.71,30.54,30.57,4458,0
+BAMD.US,D,20250508,000000,30.76,30.82,30.64,30.66,5351,0
+BAMD.US,D,20250509,000000,30.84,30.84,30.7125,30.7125,2715,0
+BAMD.US,D,20250512,000000,31.035,31.05,30.97,30.9779,6243,0
+BAMD.US,D,20250513,000000,30.79,30.91,30.79,30.82,13198,0
+BAMD.US,D,20250514,000000,30.46,30.6399,30.46,30.6,8997,0
+BAMD.US,D,20250515,000000,30.89,31.12,30.88,31.1069,5621,0
+BAMD.US,D,20250516,000000,31.42,31.49,31.41,31.49,7388,0
+BAMD.US,D,20250519,000000,31.33,31.56,31.33,31.56,16387,0
+BAMD.US,D,20250520,000000,31.54,31.58,31.54,31.57,16890,0
+BAMD.US,D,20250521,000000,30.89,30.95,30.86,30.86,10732,0
+BAMD.US,D,20250522,000000,30.56,30.82,30.5462,30.6782,11815,0
+BAMD.US,D,20250523,000000,30.45,30.76,30.45,30.7219,17341,0
+BAMD.US,D,20250527,000000,30.82,31.16,30.82,31.1,7992,0
+BAMD.US,D,20250528,000000,30.68,30.68,30.4473,30.4473,18091,0
+BAMD.US,D,20250529,000000,30.56,30.5898,30.55,30.5898,5451,0
+BAMD.US,D,20250530,000000,30.623,30.8,30.47,30.7675,11178,0
+BAMD.US,D,20250602,000000,30.649,30.68,30.62,30.68,15006,0
+BAMD.US,D,20250603,000000,30.545,30.79,30.545,30.7715,14353,0
+BAMD.US,D,20250604,000000,30.7512,30.7512,30.6071,30.6071,10191,0
+BAMD.US,D,20250605,000000,30.6,30.61,30.4939,30.4939,18032,0
+BAMD.US,D,20250606,000000,30.78,30.78,30.62,30.7681,10562,0
+BAMD.US,D,20250609,000000,30.7,30.89,30.7,30.73,10464,0
+BAMD.US,D,20250610,000000,30.77,30.98,30.77,30.93,12506,0
+BAMD.US,D,20250611,000000,30.91,30.94,30.59,30.8207,13649,0
+BAMD.US,D,20250612,000000,30.8,30.85,30.8,30.85,28631,0
+BAMD.US,D,20250613,000000,30.7,30.72,30.41,30.41,5971,0
+BAMD.US,D,20250616,000000,30.6,30.6,30.4201,30.51,6254,0
+BAMD.US,D,20250617,000000,30.2,30.2061,30.18,30.2054,22204,0
+BAMD.US,D,20250618,000000,30.27,30.31,30.2,30.2172,18694,0
+BAMD.US,D,20250620,000000,30.32,30.38,30.26,30.27,7442,0
+BAMD.US,D,20250623,000000,30.59,30.6343,30.4,30.6343,6430,0
+BAMD.US,D,20250624,000000,30.77,30.86,30.74,30.76,5424,0
+BAMD.US,D,20250625,000000,30.46,30.46,30.365,30.37,10823,0
+BAMD.US,D,20250626,000000,30.535,30.6095,30.52,30.6,11848,0
+BAMD.US,D,20250627,000000,30.8001,30.81,30.5608,30.6545,9328,0
+BAMD.US,D,20250630,000000,30.7,30.89,30.69,30.89,8482,0
+BAMD.US,D,20250701,000000,30.99,31.4203,30.86,31.3743,8650,0
+BAMD.US,D,20250702,000000,31.48,31.63,31.48,31.61,28482,0
+BAMD.US,D,20250703,000000,31.68,31.68,31.55,31.6024,15349,0
+BAMD.US,D,20250707,000000,31.45,31.46,31.13,31.2398,19375,0
+BAMD.US,D,20250708,000000,31.28,31.43,31.2166,31.3697,24833,0
+BAMD.US,D,20250709,000000,31.34,31.36,31.24,31.355,15862,0
+BAMD.US,D,20250710,000000,31.53,31.543,31.5002,31.5002,6217,0
+BAMD.US,D,20250711,000000,31.15,31.35,31.14,31.2506,19633,0
+BAMD.US,D,20250714,000000,31.22,31.27,31.11,31.2618,24103,0
+BAMD.US,D,20250715,000000,31.1,31.1,30.7841,30.7841,7597,0
+BAMD.US,D,20250716,000000,30.88,30.9201,30.67,30.9,13452,0
+BAMD.US,D,20250717,000000,30.9866,31.03,30.9866,30.9984,16777,0
+BAMD.US,D,20250718,000000,30.9901,31.06,30.9901,31.0425,15825,0
+BAMD.US,D,20250721,000000,31.11,31.11,31.01,31.0358,16729,0
+BAMD.US,D,20250722,000000,31.4201,31.5554,31.4201,31.5554,14465,0
+BAMD.US,D,20250723,000000,31.69,31.728,31.65,31.728,9652,0
+BAMD.US,D,20250724,000000,31.6,31.6221,31.52,31.5509,9148,0
+BAMD.US,D,20250725,000000,31.36,31.61,31.36,31.6,7011,0
+BAMD.US,D,20250728,000000,31.29,31.29,31.141,31.1604,8092,0
+BAMD.US,D,20250729,000000,31.14,31.25,31.14,31.2191,24420,0
+BAMD.US,D,20250730,000000,31.27,31.27,30.84,30.98,14776,0
+BAMD.US,D,20250731,000000,30.8453,30.8453,30.64,30.64,20728,0
+BAMD.US,D,20250801,000000,30.68,30.68,30.5,30.6506,10184,0
+BAMD.US,D,20250804,000000,30.78,30.9498,30.78,30.9028,9753,0
+BAMD.US,D,20250805,000000,30.91,30.95,30.8,30.87,17679,0
+BAMD.US,D,20250806,000000,30.82,30.96,30.695,30.72,18252,0
+BAMD.US,D,20250807,000000,30.792,30.85,30.58,30.8,15144,0
+BAMD.US,D,20250808,000000,30.96,30.96,30.8201,30.8762,8358,0
+BAMD.US,D,20250811,000000,30.93,30.93,30.69,30.7399,13623,0
+BAMD.US,D,20250812,000000,30.85,30.9757,30.85,30.9757,19357,0
+BAMD.US,D,20250813,000000,31.1,31.36,31.1,31.36,17389,0
+BAMD.US,D,20250814,000000,31.07,31.26,31.07,31.23,8888,0
+BAMD.US,D,20250815,000000,31.3,31.3,31.12,31.15,9676,0
+BAMD.US,D,20250818,000000,31.07,31.16,31.005,31.0251,16061,0
+BAMD.US,D,20250819,000000,31.145,31.37,31.145,31.34,17267,0
+BAMD.US,D,20250820,000000,31.56,31.56,31.38,31.4044,319432,0
+BAMD.US,D,20250821,000000,31.265,31.3457,31.22,31.28,20178,0
+BAMD.US,D,20250822,000000,31.76,31.8,31.73,31.8,9942,0
+BAMD.US,D,20250825,000000,31.5,31.7,31.46,31.46,4082,0
+BAMD.US,D,20250826,000000,31.3201,31.48,31.3201,31.47,13517,0
+BAMD.US,D,20250827,000000,31.61,31.71,31.55,31.69,22220,0
+BAMD.US,D,20250828,000000,31.56,31.56,31.41,31.53,320434,0
+BAMD.US,D,20250829,000000,31.41,31.47,31.38,31.4653,11250,0
+BAMD.US,D,20250902,000000,31.09,31.28,31.03,31.15,10557,0
+BAMD.US,D,20250903,000000,31.0428,31.093,30.98,31.093,31737,0
+BAMD.US,D,20250904,000000,31.39,31.39,31.17,31.27,19628,0
+BAMD.US,D,20250905,000000,31.2,31.33,31.19,31.31,14778,0
+BAMD.US,D,20250908,000000,31.159,31.19,30.979,31.16,11897,0
+BAMD.US,D,20250909,000000,31.21,31.21,31.13,31.18,29468,0
+BAMD.US,D,20250910,000000,31.1,31.18,31.05,31.1796,9924,0
+BAMD.US,D,20250911,000000,31.305,31.45,31.305,31.45,9983,0
+BAMD.US,D,20250912,000000,31.35,31.44,31.34,31.35,21733,0
+BAMD.US,D,20250915,000000,31.38,31.38,31.17,31.19,14435,0
+BAMD.US,D,20250916,000000,31.205,31.225,30.92,30.9511,12043,0
+BAMD.US,D,20250917,000000,31.17,31.25,31.11,31.1115,8017,0
+BAMD.US,D,20250918,000000,31.17,31.28,31.16,31.21,18278,0
+BAMD.US,D,20250919,000000,31.25,31.33,31.2,31.26,43675,0
+BAMD.US,D,20250922,000000,31.1,31.12,31.0692,31.0692,7418,0
+BAMD.US,D,20250923,000000,31.2538,31.2589,31.23,31.2589,4265,0
+BAMD.US,D,20250924,000000,31.25,31.2776,31.2038,31.2267,10872,0
+BAMD.US,D,20250925,000000,31.0302,31.21,30.9,30.919,17787,0
+BAMD.US,D,20250926,000000,31.19,31.238,31.19,31.238,27624,0
+BAMD.US,D,20250929,000000,31.12,31.269,31.09,31.23,11283,0
+BAMD.US,D,20250930,000000,31.221,31.39,31.1201,31.39,8933,0
+BAMD.US,D,20251001,000000,31.29,31.31,31.22,31.2337,6506,0
+BAMD.US,D,20251002,000000,31.22,31.22,31.01,31.06,4241,0
+BAMD.US,D,20251003,000000,31.31,31.44,31.1,31.36,8269,0
+BAMD.US,D,20251006,000000,31.18,31.43,31.1002,31.14,18220,0
+BAMD.US,D,20251007,000000,31.11,31.22,31.09,31.17,31126,0
+BAMD.US,D,20251008,000000,31.07,31.31,30.99,31,5204,0
+BAMD.US,D,20251009,000000,31.08,31.08,30.8,30.8058,10306,0
+BAMD.US,D,20251010,000000,30.95,30.95,30.4292,30.4292,7538,0
+BAMD.US,D,20251013,000000,30.56,30.6501,30.56,30.61,9966,0
+BAMD.US,D,20251014,000000,30.99,31.06,30.98,31.033,7848,0
+BAMD.US,D,20251015,000000,31.1,31.1,31.02,31.0411,10667,0
+BAMD.US,D,20251016,000000,31.07,31.089,30.6,30.6301,24013,0
+BAMD.US,D,20251017,000000,30.75,30.92,30.75,30.91,35761,0
+BAMD.US,D,20251020,000000,31.02,31.15,31.02,31.12,16175,0
+BAMD.US,D,20251021,000000,31.3095,31.3095,31.14,31.18,12585,0
+BAMD.US,D,20251022,000000,31.15,31.22,31.06,31.11,11338,0
+BAMD.US,D,20251023,000000,31.03,31.03,30.87,30.91,11664,0
+BAMD.US,D,20251024,000000,31.1404,31.18,31.14,31.1465,11461,0
+BAMD.US,D,20251027,000000,31.11,31.14,31.1,31.14,6527,0
+BAMD.US,D,20251028,000000,30.79,30.9817,30.79,30.88,9992,0
+BAMD.US,D,20251029,000000,30.87,30.87,30.455,30.455,21490,0
+BAMD.US,D,20251030,000000,30.12,30.12,29.9389,29.9389,8299,0
+BAMD.US,D,20251031,000000,29.86,29.99,29.86,29.9658,6250,0
+BAMD.US,D,20251103,000000,29.43,29.63,29.43,29.62,10913,0
+BAMD.US,D,20251104,000000,29.54,29.58,29.495,29.54,28297,0
+BAMD.US,D,20251105,000000,29.62,29.76,29.51,29.71,20569,0
+BAMD.US,D,20251106,000000,29.7984,29.7984,29.64,29.65,30707,0
+BAMD.US,D,20251107,000000,29.8242,29.9911,29.75,29.9911,11277,0
+BAMD.US,D,20251110,000000,29.88,30.0249,29.82,29.98,9737,0
+BAMD.US,D,20251111,000000,30.15,30.3,30.15,30.26,8656,0
+BAMD.US,D,20251112,000000,30.39,30.405,30.34,30.3577,4064,0
+BAMD.US,D,20251113,000000,30.39,30.475,30.26,30.26,18558,0
+BAMD.US,D,20251114,000000,30.2401,30.2514,30.2137,30.2137,5994,0
+BAMD.US,D,20251117,000000,30.24,30.24,29.81,29.86,44457,0
+BAMD.US,D,20251118,000000,29.89,30.16,29.89,30.06,25110,0
+BAMD.US,D,20251119,000000,29.97,29.99,29.74,29.771,10917,0
+BAMD.US,D,20251120,000000,29.96,29.96,29.64,29.64,28402,0
+BAMD.US,D,20251121,000000,29.97,30.3,29.97,30.14,19543,0
+BAMD.US,D,20251124,000000,30.13,30.1416,30.08,30.1416,6589,0
+BAMD.US,D,20251125,000000,30.3,30.3935,30.19,30.34,8112,0
+BAMD.US,D,20251126,000000,30.58,30.625,30.56,30.5773,28123,0
+BAMD.US,D,20251128,000000,30.4,30.405,30.38,30.38,8512,0
+BAMD.US,D,20251201,000000,30.27,30.29,30.18,30.18,5315,0
+BAMD.US,D,20251202,000000,30.0564,30.0564,29.953,29.9932,48465,0
+BAMD.US,D,20251203,000000,30.11,30.1101,30.01,30.083,14147,0
+BAMD.US,D,20251204,000000,30.1695,30.1695,30.1,30.1434,7700,0
+BAMD.US,D,20251205,000000,30.2,30.24,30.0867,30.0867,13523,0
+BAMD.US,D,20251208,000000,29.92,29.92,29.8578,29.8578,9659,0
+BAMD.US,D,20251209,000000,30.0128,30.0128,29.8649,29.8649,5660,0
+BAMD.US,D,20251210,000000,29.86,30.1,29.86,30.0363,5564,0
+BAMD.US,D,20251211,000000,30.24,30.25,30.2327,30.2327,3766,0
+BAMD.US,D,20251212,000000,30.33,30.34,30.23,30.31,6638,0
+BAMD.US,D,20251215,000000,30.35,30.46,30.35,30.4,12688,0
+BAMD.US,D,20251216,000000,30.32,30.32,30.17,30.19,8698,0
+BAMD.US,D,20251217,000000,30.37,30.42,30.3,30.39,17779,0
+BAMD.US,D,20251218,000000,30.31,30.36,30.27,30.27,15857,0
+BAMD.US,D,20251219,000000,30.305,30.32,30.14,30.14,8151,0
+BAMD.US,D,20251222,000000,30.13,30.19,30.11,30.18,11391,0
+BAMD.US,D,20251223,000000,30.13,30.16,30.06,30.11,11222,0
+BAMD.US,D,20251224,000000,30.261,30.2976,30.261,30.2976,5788,0
+BAMD.US,D,20251226,000000,30.11,30.19,30.1,30.19,10910,0
+BAMD.US,D,20251229,000000,30.22,30.23,30.1,30.15,12057,0
+BAMD.US,D,20251230,000000,30.13,30.22,30.13,30.18,120538,0
+BAMD.US,D,20251231,000000,30.09,30.11,30.0202,30.0202,5891,0
+BAMD.US,D,20260102,000000,30.07,30.27,30.07,30.17,30112,0
+BAMD.US,D,20260105,000000,30,30.15,29.98,30.14,13203,0
+BAMD.US,D,20260106,000000,30.115,30.262,30.11,30.25,10729,0
+BAMD.US,D,20260107,000000,30.04,30.04,29.91,29.93,10300,0
+BAMD.US,D,20260108,000000,30.2827,30.4602,30.2827,30.353,5914,0
+BAMD.US,D,20260109,000000,30.42,30.49,30.35,30.36,11595,0
+BAMD.US,D,20260112,000000,30.39,30.39,30.22,30.35,15611,0
+BAMD.US,D,20260113,000000,30.32,30.3407,30.28,30.3407,7049,0
+BAMD.US,D,20260114,000000,30.5,30.76,30.5,30.73,6535,0
+BAMD.US,D,20260115,000000,30.78,30.88,30.78,30.8,44831,0
+BAMD.US,D,20260116,000000,30.69,30.8281,30.69,30.8281,6217,0
+BAMD.US,D,20260120,000000,30.66,30.74,30.58,30.58,12124,0
+BAMD.US,D,20260121,000000,30.79,30.83,30.68,30.83,11451,0
+BAMD.US,D,20260122,000000,30.86,31.07,30.82,30.8234,6281,0
+BAMD.US,D,20260123,000000,30.71,30.71,30.6242,30.7,8636,0
+BAMD.US,D,20260126,000000,30.89,30.89,30.69,30.8,13480,0
+BAMD.US,D,20260127,000000,30.9,31.01,30.88,31.01,10080,0
+BAMD.US,D,20260128,000000,31.02,31.03,30.73,30.8,12402,0
+BAMD.US,D,20260129,000000,31.0112,31.0112,30.79,30.92,14825,0
+BAMD.US,D,20260130,000000,30.94,31.2772,30.93,31.2772,21165,0
+BAMD.US,D,20260202,000000,31.29,31.29,31.17,31.23,24400,0
+BAMD.US,D,20260203,000000,31.48,31.61,31.48,31.55,18315,0
+BAMD.US,D,20260204,000000,31.85,32.05,31.85,31.95,26283,0
+BAMD.US,D,20260205,000000,31.69,31.85,31.69,31.8241,5867,0
+BAMD.US,D,20260206,000000,31.97,32.1372,31.97,32.1372,7554,0
+BAMD.US,D,20260209,000000,32.04,32.14,32.04,32.1044,4096,0
+BAMD.US,D,20260210,000000,32.31,32.43,32.31,32.32,6965,0
+BAMD.US,D,20260211,000000,32.48,32.5859,32.48,32.5859,6133,0
+BAMD.US,D,20260212,000000,32.46,32.61,32.4208,32.4208,3843,0
+BAMD.US,D,20260213,000000,32.7204,32.86,32.7204,32.82,18733,0
+BAMD.US,D,20260217,000000,32.79,32.85,32.53,32.67,20319,0
+BAMD.US,D,20260218,000000,32.64,32.6501,32.44,32.5,16293,0

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

@@ -0,0 +1,588 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAMO.US,D,20231013,000000,25.32,25.32,25.22,25.2445,1047,0
+BAMO.US,D,20231017,000000,25.38,25.3852,25.38,25.3852,976,0
+BAMO.US,D,20231018,000000,25.2064,25.2064,25.2064,25.2064,31,0
+BAMO.US,D,20231019,000000,25.09,25.0994,25.09,25.0994,576,0
+BAMO.US,D,20231020,000000,24.96,24.96,24.922,24.922,600,0
+BAMO.US,D,20231023,000000,24.99,24.99,24.8922,24.8922,53389,0
+BAMO.US,D,20231024,000000,25.0039,25.02,25.0039,25.0154,200367,0
+BAMO.US,D,20231025,000000,24.8502,24.8503,24.8037,24.8037,690,0
+BAMO.US,D,20231026,000000,24.69,24.69,24.6247,24.6247,1470,0
+BAMO.US,D,20231027,000000,24.53,24.5571,24.53,24.5571,537,0
+BAMO.US,D,20231030,000000,24.77,24.77,24.7592,24.7592,769,0
+BAMO.US,D,20231031,000000,24.81,24.83,24.81,24.8275,3202,0
+BAMO.US,D,20231101,000000,24.97,25.02,24.97,25.0002,1444,0
+BAMO.US,D,20231102,000000,25.24,25.26,25.24,25.2589,466,0
+BAMO.US,D,20231103,000000,25.42,25.4342,25.3993,25.3993,2092,0
+BAMO.US,D,20231106,000000,25.4023,25.4217,25.4023,25.4217,2106,0
+BAMO.US,D,20231107,000000,25.54,25.54,25.52,25.52,253,0
+BAMO.US,D,20231108,000000,25.53,25.54,25.47,25.4864,116610,0
+BAMO.US,D,20231109,000000,25.51,25.51,25.39,25.3981,208320,0
+BAMO.US,D,20231110,000000,25.62,25.65,25.62,25.6498,221853,0
+BAMO.US,D,20231113,000000,25.64,25.66,25.636,25.636,5812,0
+BAMO.US,D,20231114,000000,25.76,25.96,25.76,25.9134,35885,0
+BAMO.US,D,20231115,000000,25.94,25.98,25.94,25.9606,9031,0
+BAMO.US,D,20231116,000000,25.9275,25.9673,25.9275,25.9673,2839,0
+BAMO.US,D,20231117,000000,25.95,25.99,25.95,25.9861,16636,0
+BAMO.US,D,20231120,000000,26.13,26.145,26.1112,26.1112,207553,0
+BAMO.US,D,20231121,000000,26.05,26.08,26.0171,26.0675,5967,0
+BAMO.US,D,20231122,000000,26.09,26.1505,26.09,26.1454,6564,0
+BAMO.US,D,20231124,000000,26.14,26.1488,26.1333,26.1488,1329,0
+BAMO.US,D,20231127,000000,26.14,26.1799,26.12,26.1307,29372,0
+BAMO.US,D,20231128,000000,26.1,26.1635,26.1,26.1635,1638,0
+BAMO.US,D,20231129,000000,26.1602,26.2,26.14,26.1509,4107,0
+BAMO.US,D,20231130,000000,26.17,26.2421,26.1503,26.2421,2304,0
+BAMO.US,D,20231201,000000,26.32,26.34,26.3,26.337,1433,0
+BAMO.US,D,20231204,000000,26.2098,26.2517,26.2098,26.2517,2288,0
+BAMO.US,D,20231205,000000,26.2392,26.25,26.2392,26.2418,1910,0
+BAMO.US,D,20231206,000000,26.25,26.2501,26.18,26.18,9826,0
+BAMO.US,D,20231207,000000,26.3,26.3299,26.3,26.3228,2813,0
+BAMO.US,D,20231208,000000,26.3089,26.3997,26.3089,26.36,4387,0
+BAMO.US,D,20231211,000000,26.3966,26.4616,26.3966,26.4616,3905,0
+BAMO.US,D,20231212,000000,26.5,26.56,26.5,26.5534,29322,0
+BAMO.US,D,20231213,000000,26.49,26.7612,26.49,26.7612,4245,0
+BAMO.US,D,20231214,000000,26.79,26.8,26.7,26.7805,17285,0
+BAMO.US,D,20231215,000000,26.8568,26.87,26.81,26.8633,18311,0
+BAMO.US,D,20231218,000000,26.895,26.94,26.895,26.923,1543,0
+BAMO.US,D,20231219,000000,26.98,27.0062,26.98,27.0062,1992,0
+BAMO.US,D,20231220,000000,26.9,27,26.802,26.802,4085,0
+BAMO.US,D,20231221,000000,26.91,26.9564,26.83,26.9564,7343,0
+BAMO.US,D,20231222,000000,27.01,27.01,26.9703,26.9703,1147,0
+BAMO.US,D,20231226,000000,26.93,26.96,26.93,26.9345,2796,0
+BAMO.US,D,20231227,000000,26.94,26.9516,26.93,26.9516,2789,0
+BAMO.US,D,20231228,000000,27.01,27.01,26.9723,26.9723,6726,0
+BAMO.US,D,20231229,000000,26.94,26.94,26.9282,26.9282,1030,0
+BAMO.US,D,20240102,000000,26.7852,26.8032,26.74,26.8032,2866,0
+BAMO.US,D,20240103,000000,26.72,26.72,26.66,26.6725,2852,0
+BAMO.US,D,20240104,000000,26.65,26.69,26.6338,26.6338,1523,0
+BAMO.US,D,20240105,000000,26.6,26.653,26.6,26.653,3488,0
+BAMO.US,D,20240108,000000,26.7247,26.8649,26.7247,26.8649,5451,0
+BAMO.US,D,20240109,000000,26.67,26.8465,26.67,26.8465,3104,0
+BAMO.US,D,20240110,000000,26.87,26.94,26.87,26.9234,1740,0
+BAMO.US,D,20240111,000000,27.08,27.08,26.93,26.957,4311,0
+BAMO.US,D,20240112,000000,26.9,26.98,26.9,26.9453,5821,0
+BAMO.US,D,20240116,000000,26.82,26.8759,26.82,26.8759,1456,0
+BAMO.US,D,20240117,000000,26.79,26.8238,26.74,26.8238,7329,0
+BAMO.US,D,20240118,000000,26.87,26.9806,26.87,26.9806,1635,0
+BAMO.US,D,20240119,000000,26.95,27.229,26.95,27.2148,1593,0
+BAMO.US,D,20240122,000000,27.2418,27.2612,27.2418,27.2612,541,0
+BAMO.US,D,20240123,000000,27.29,27.3,27.26,27.2872,2363,0
+BAMO.US,D,20240124,000000,27.4,27.4001,27.3093,27.3093,3226,0
+BAMO.US,D,20240125,000000,27.36,27.3711,27.34,27.3711,6540,0
+BAMO.US,D,20240126,000000,27.32,27.355,27.32,27.355,5769,0
+BAMO.US,D,20240129,000000,27.4673,27.49,27.4673,27.4792,3034,0
+BAMO.US,D,20240130,000000,27.465,27.47,27.46,27.4619,7413,0
+BAMO.US,D,20240131,000000,27.33,27.35,27.23,27.2363,3837,0
+BAMO.US,D,20240201,000000,27.36,27.4002,27.3501,27.4002,7541,0
+BAMO.US,D,20240202,000000,27.61,27.64,27.6023,27.6023,3186,0
+BAMO.US,D,20240205,000000,27.5,27.55,27.5,27.5381,20866,0
+BAMO.US,D,20240206,000000,27.5,27.5417,27.5,27.5417,22018,0
+BAMO.US,D,20240207,000000,27.67,27.69,27.67,27.6783,69547,0
+BAMO.US,D,20240208,000000,27.69,27.72,27.69,27.6986,5023,0
+BAMO.US,D,20240209,000000,27.63,27.83,27.63,27.7871,4606,0
+BAMO.US,D,20240212,000000,27.78,27.78,27.7775,27.7775,5417,0
+BAMO.US,D,20240213,000000,27.43,27.5261,27.41,27.5261,6331,0
+BAMO.US,D,20240214,000000,27.61,27.6739,27.61,27.6739,5288,0
+BAMO.US,D,20240215,000000,27.78,27.79,27.77,27.7865,6802,0
+BAMO.US,D,20240216,000000,27.72,27.7259,27.6866,27.6866,985,0
+BAMO.US,D,20240220,000000,27.59,27.6,27.53,27.585,10155,0
+BAMO.US,D,20240221,000000,27.54,27.5853,27.46,27.5853,7688,0
+BAMO.US,D,20240222,000000,27.9453,27.97,27.94,27.9625,7055,0
+BAMO.US,D,20240223,000000,27.95,27.98,27.94,27.962,5558,0
+BAMO.US,D,20240226,000000,27.93,27.97,27.9227,27.9227,6001,0
+BAMO.US,D,20240227,000000,27.9001,27.94,27.9,27.9262,11311,0
+BAMO.US,D,20240228,000000,27.85,27.87,27.84,27.8641,3295,0
+BAMO.US,D,20240229,000000,27.93,27.9894,27.93,27.9894,1971,0
+BAMO.US,D,20240301,000000,28.05,28.14,28.05,28.1248,3236,0
+BAMO.US,D,20240304,000000,28.1,28.1218,28.06,28.06,4941,0
+BAMO.US,D,20240305,000000,27.92,27.92,27.76,27.8451,11724,0
+BAMO.US,D,20240306,000000,27.92,27.9331,27.89,27.9331,2638,0
+BAMO.US,D,20240307,000000,28.12,28.14,28.08,28.1139,27353,0
+BAMO.US,D,20240308,000000,28.01,28.015,27.9784,27.9784,10443,0
+BAMO.US,D,20240311,000000,27.94,27.95,27.93,27.95,7827,0
+BAMO.US,D,20240312,000000,27.92,28.15,27.92,28.15,12442,0
+BAMO.US,D,20240313,000000,28.12,28.125,28.06,28.1,14711,0
+BAMO.US,D,20240314,000000,27.97,28.06,27.97,28.06,14693,0
+BAMO.US,D,20240315,000000,27.91,27.9201,27.89,27.89,2839,0
+BAMO.US,D,20240318,000000,28.05,28.06,28.0087,28.0087,6070,0
+BAMO.US,D,20240319,000000,28.05,28.1092,28.05,28.1092,4508,0
+BAMO.US,D,20240320,000000,28.25,28.28,28.25,28.2751,11126,0
+BAMO.US,D,20240321,000000,28.44,28.44,28.38,28.385,2343,0
+BAMO.US,D,20240322,000000,28.37,28.37,28.34,28.3472,1784,0
+BAMO.US,D,20240325,000000,28.285,28.31,28.2709,28.2709,8371,0
+BAMO.US,D,20240326,000000,28.3,28.31,28.2375,28.2375,3117,0
+BAMO.US,D,20240327,000000,28.28,28.3743,28.27,28.3743,2744,0
+BAMO.US,D,20240328,000000,28.37,28.4,28.36,28.398,3535,0
+BAMO.US,D,20240401,000000,28.39,28.39,28.31,28.3492,4501,0
+BAMO.US,D,20240402,000000,28.13,28.1942,28.11,28.18,11129,0
+BAMO.US,D,20240403,000000,28.2579,28.2579,28.17,28.2066,2150,0
+BAMO.US,D,20240404,000000,28.06,28.06,27.982,27.982,5199,0
+BAMO.US,D,20240405,000000,27.9,28.185,27.9,28.1687,7501,0
+BAMO.US,D,20240408,000000,28.15,28.19,28.1472,28.1472,4777,0
+BAMO.US,D,20240409,000000,28.215,28.215,28.08,28.1633,13747,0
+BAMO.US,D,20240410,000000,27.97,28.0217,27.96,28.0217,9500,0
+BAMO.US,D,20240411,000000,28.18,28.19,28.1646,28.1646,6478,0
+BAMO.US,D,20240412,000000,27.9,27.91,27.87,27.902,5432,0
+BAMO.US,D,20240415,000000,27.72,27.72,27.69,27.7132,3818,0
+BAMO.US,D,20240416,000000,27.62,27.77,27.62,27.7101,5496,0
+BAMO.US,D,20240417,000000,27.72,27.72,27.59,27.6003,4517,0
+BAMO.US,D,20240418,000000,27.55,27.56,27.5474,27.5474,8571,0
+BAMO.US,D,20240419,000000,27.4,27.41,27.4,27.41,3896,0
+BAMO.US,D,20240422,000000,27.44,27.59,27.44,27.54,3190,0
+BAMO.US,D,20240423,000000,27.74,27.77,27.74,27.7438,4024,0
+BAMO.US,D,20240424,000000,27.76,27.78,27.7001,27.7779,3441,0
+BAMO.US,D,20240425,000000,27.64,27.67,27.62,27.6585,5726,0
+BAMO.US,D,20240426,000000,27.72,27.86,27.72,27.81,7306,0
+BAMO.US,D,20240429,000000,27.85,27.8894,27.82,27.8894,3091,0
+BAMO.US,D,20240430,000000,27.85,27.85,27.6319,27.6319,3104,0
+BAMO.US,D,20240501,000000,27.5575,27.73,27.5575,27.5758,6806,0
+BAMO.US,D,20240502,000000,27.715,27.76,27.715,27.726,1145,0
+BAMO.US,D,20240503,000000,28,28.0001,27.98,27.98,1441,0
+BAMO.US,D,20240506,000000,28.07,28.14,28.07,28.13,5531,0
+BAMO.US,D,20240507,000000,28.15,28.18,28.14,28.15,3261,0
+BAMO.US,D,20240508,000000,28.17,28.21,28.17,28.21,6379,0
+BAMO.US,D,20240509,000000,28.19,28.28,28.19,28.27,11672,0
+BAMO.US,D,20240510,000000,28.32,28.34,28.32,28.3384,3994,0
+BAMO.US,D,20240513,000000,28.33,28.34,28.32,28.32,3957,0
+BAMO.US,D,20240514,000000,28.3411,28.43,28.32,28.4,11493,0
+BAMO.US,D,20240515,000000,28.5501,28.66,28.5501,28.65,9790,0
+BAMO.US,D,20240516,000000,28.62,28.66,28.62,28.63,6304,0
+BAMO.US,D,20240517,000000,28.62,28.62,28.62,28.62,2302,0
+BAMO.US,D,20240520,000000,28.67,28.67,28.65,28.65,1842,0
+BAMO.US,D,20240521,000000,28.67,28.72,28.67,28.72,4617,0
+BAMO.US,D,20240522,000000,28.69,28.71,28.58,28.63,10737,0
+BAMO.US,D,20240523,000000,28.6394,28.6394,28.47,28.4893,3260,0
+BAMO.US,D,20240524,000000,28.6,28.629,28.58,28.62,4298,0
+BAMO.US,D,20240528,000000,28.5796,28.61,28.54,28.58,3515,0
+BAMO.US,D,20240529,000000,28.47,28.495,28.46,28.46,4697,0
+BAMO.US,D,20240530,000000,28.46,28.46,28.27,28.291,8734,0
+BAMO.US,D,20240531,000000,28.07,28.34,28.07,28.34,4218,0
+BAMO.US,D,20240603,000000,28.32,28.32,28.25,28.31,2821,0
+BAMO.US,D,20240604,000000,28.32,28.361,28.32,28.36,5760,0
+BAMO.US,D,20240605,000000,28.56,28.58,28.56,28.57,3588,0
+BAMO.US,D,20240606,000000,28.6,28.62,28.57,28.61,7721,0
+BAMO.US,D,20240607,000000,28.56,28.67,28.55,28.55,5787,0
+BAMO.US,D,20240610,000000,28.59,28.64,28.59,28.61,4629,0
+BAMO.US,D,20240611,000000,28.5601,28.66,28.56,28.66,5101,0
+BAMO.US,D,20240612,000000,28.8301,28.88,28.78,28.79,3395,0
+BAMO.US,D,20240613,000000,28.84,28.86,28.83,28.86,3653,0
+BAMO.US,D,20240614,000000,28.87,28.87,28.86,28.8642,2723,0
+BAMO.US,D,20240617,000000,29.0654,29.08,29.02,29.02,5354,0
+BAMO.US,D,20240618,000000,29.03,29.06,29.02,29.02,6406,0
+BAMO.US,D,20240620,000000,28.97,29.04,28.97,29,6027,0
+BAMO.US,D,20240621,000000,29.001,29.05,29.001,29.01,5376,0
+BAMO.US,D,20240624,000000,28.98,29.02,28.9798,28.9798,7813,0
+BAMO.US,D,20240625,000000,29.0111,29.03,29.0111,29.0152,1310,0
+BAMO.US,D,20240626,000000,29.02,29.0572,29,29.0572,1423,0
+BAMO.US,D,20240627,000000,29.065,29.08,29.06,29.0689,1268,0
+BAMO.US,D,20240628,000000,29.072,29.08,29.0152,29.0218,1024,0
+BAMO.US,D,20240701,000000,29.05,29.1,29.04,29.1,3126,0
+BAMO.US,D,20240702,000000,29.17,29.19,29.17,29.19,5298,0
+BAMO.US,D,20240703,000000,29.2701,29.3,29.2701,29.3,2047,0
+BAMO.US,D,20240705,000000,29.37,29.4189,29.37,29.4189,2347,0
+BAMO.US,D,20240708,000000,29.44,29.44,29.4,29.41,6849,0
+BAMO.US,D,20240709,000000,29.44,29.45,29.42,29.42,6885,0
+BAMO.US,D,20240710,000000,29.58,29.6401,29.58,29.62,4039,0
+BAMO.US,D,20240711,000000,29.4354,29.4515,29.4354,29.4515,682,0
+BAMO.US,D,20240712,000000,29.67,29.67,29.51,29.51,1487,0
+BAMO.US,D,20240715,000000,29.63,29.67,29.58,29.59,2781,0
+BAMO.US,D,20240716,000000,29.71,29.7713,29.71,29.7713,2269,0
+BAMO.US,D,20240717,000000,29.55,29.55,29.51,29.5243,4895,0
+BAMO.US,D,20240718,000000,29.361,29.361,29.29,29.32,2365,0
+BAMO.US,D,20240719,000000,29.2411,29.2411,29.18,29.19,1515,0
+BAMO.US,D,20240722,000000,29.36,29.395,29.36,29.37,5589,0
+BAMO.US,D,20240723,000000,29.31,29.42,29.31,29.37,6852,0
+BAMO.US,D,20240724,000000,29.028,29.028,28.87,28.87,3750,0
+BAMO.US,D,20240725,000000,28.8096,29.06,28.79,28.79,2007,0
+BAMO.US,D,20240726,000000,28.97,29.04,28.97,29.0068,1560,0
+BAMO.US,D,20240729,000000,29.1,29.1,29.02,29.02,3980,0
+BAMO.US,D,20240730,000000,28.95,28.99,28.94,28.97,3240,0
+BAMO.US,D,20240731,000000,29.17,29.3,29.17,29.27,3257,0
+BAMO.US,D,20240801,000000,29.18,29.325,28.88,28.9282,4584,0
+BAMO.US,D,20240802,000000,28.4607,28.57,28.4607,28.57,1903,0
+BAMO.US,D,20240805,000000,28.18,28.2001,28,28.031,2403,0
+BAMO.US,D,20240806,000000,28.41,28.42,28.22,28.22,2638,0
+BAMO.US,D,20240807,000000,28.17,28.175,28.07,28.08,3048,0
+BAMO.US,D,20240808,000000,28.47,28.55,28.44,28.55,3677,0
+BAMO.US,D,20240809,000000,28.595,28.62,28.5603,28.62,2348,0
+BAMO.US,D,20240812,000000,28.56,28.59,28.55,28.59,3736,0
+BAMO.US,D,20240813,000000,28.87,28.8834,28.85,28.8834,4002,0
+BAMO.US,D,20240814,000000,28.88,28.99,28.88,28.99,8877,0
+BAMO.US,D,20240815,000000,29.06,29.32,29.06,29.32,5781,0
+BAMO.US,D,20240816,000000,29.36,29.37,29.35,29.37,1523,0
+BAMO.US,D,20240819,000000,29.3903,29.51,29.38,29.51,10405,0
+BAMO.US,D,20240820,000000,29.48,29.53,29.47,29.47,4809,0
+BAMO.US,D,20240821,000000,29.52,29.58,29.51,29.58,5924,0
+BAMO.US,D,20240822,000000,29.5602,29.5602,29.36,29.38,10744,0
+BAMO.US,D,20240823,000000,29.39,29.61,29.39,29.61,8927,0
+BAMO.US,D,20240826,000000,29.53,29.53,29.49,29.5,1825,0
+BAMO.US,D,20240827,000000,29.55,29.56,29.53,29.53,3249,0
+BAMO.US,D,20240828,000000,29.38,29.422,29.33,29.41,8870,0
+BAMO.US,D,20240829,000000,29.48,29.58,29.39,29.4,8207,0
+BAMO.US,D,20240830,000000,29.38,29.49,29.38,29.49,6428,0
+BAMO.US,D,20240903,000000,29.083,29.1099,29.031,29.031,1402,0
+BAMO.US,D,20240904,000000,29.04,29.07,29.01,29.07,5786,0
+BAMO.US,D,20240905,000000,29.08,29.09,28.98,29.02,2957,0
+BAMO.US,D,20240906,000000,28.89,28.89,28.677,28.677,3686,0
+BAMO.US,D,20240909,000000,28.85,28.89,28.78,28.881,3037,0
+BAMO.US,D,20240910,000000,28.86,28.9647,28.86,28.96,4789,0
+BAMO.US,D,20240911,000000,29.12,29.19,29.12,29.19,2512,0
+BAMO.US,D,20240912,000000,29.33,29.36,29.32,29.359,3054,0
+BAMO.US,D,20240913,000000,29.4101,29.5,29.4101,29.48,6343,0
+BAMO.US,D,20240916,000000,29.46,29.47,29.45,29.45,2343,0
+BAMO.US,D,20240917,000000,29.43,29.45,29.43,29.45,1894,0
+BAMO.US,D,20240918,000000,29.54,29.5401,29.39,29.39,2338,0
+BAMO.US,D,20240919,000000,29.75,29.81,29.75,29.75,4260,0
+BAMO.US,D,20240920,000000,29.7247,29.762,29.7247,29.73,988,0
+BAMO.US,D,20240923,000000,29.78,29.78,29.778,29.78,2324,0
+BAMO.US,D,20240924,000000,29.82,29.85,29.82,29.83,2318,0
+BAMO.US,D,20240925,000000,29.81,29.8195,29.8,29.81,2677,0
+BAMO.US,D,20240926,000000,29.87,29.95,29.87,29.95,1543,0
+BAMO.US,D,20240927,000000,29.9701,29.985,29.9,29.9118,2593,0
+BAMO.US,D,20240930,000000,29.86,29.9457,29.8328,29.9457,1002,0
+BAMO.US,D,20241001,000000,29.82,29.82,29.75,29.75,4375,0
+BAMO.US,D,20241002,000000,29.7701,29.8,29.77,29.77,2787,0
+BAMO.US,D,20241003,000000,29.7,29.73,29.7,29.73,1157,0
+BAMO.US,D,20241004,000000,29.83,29.95,29.83,29.95,5082,0
+BAMO.US,D,20241007,000000,29.74,29.74,29.7353,29.7353,363,0
+BAMO.US,D,20241008,000000,29.92,29.9325,29.92,29.9325,1418,0
+BAMO.US,D,20241009,000000,29.94,30.11,29.94,30.11,1285,0
+BAMO.US,D,20241010,000000,30.03,30.0716,30.03,30.0716,4102,0
+BAMO.US,D,20241011,000000,30.15,30.2,30.1401,30.1825,5213,0
+BAMO.US,D,20241014,000000,30.27,30.33,30.27,30.3,1915,0
+BAMO.US,D,20241015,000000,30.09,30.11,30.09,30.11,1287,0
+BAMO.US,D,20241016,000000,30.01,30.2,30.01,30.19,5843,0
+BAMO.US,D,20241017,000000,30.29,30.2901,30.23,30.23,4053,0
+BAMO.US,D,20241018,000000,30.31,30.31,30.3,30.3,6945,0
+BAMO.US,D,20241021,000000,30.25,30.2567,30.25,30.2567,825,0
+BAMO.US,D,20241022,000000,30.28,30.3,30.26,30.26,3002,0
+BAMO.US,D,20241023,000000,29.95,30.031,29.95,30.031,1449,0
+BAMO.US,D,20241024,000000,30.06,30.1,30.06,30.08,9454,0
+BAMO.US,D,20241025,000000,30.2798,30.2798,30.09,30.0957,3630,0
+BAMO.US,D,20241028,000000,30.1801,30.1801,30.1579,30.1579,1447,0
+BAMO.US,D,20241029,000000,30.17,30.2599,30.17,30.19,3564,0
+BAMO.US,D,20241030,000000,30.16,30.17,30.1253,30.1253,1202,0
+BAMO.US,D,20241031,000000,29.94,29.94,29.813,29.813,3917,0
+BAMO.US,D,20241101,000000,29.99,29.99,29.89,29.9248,3245,0
+BAMO.US,D,20241104,000000,29.9,29.91,29.79,29.801,4573,0
+BAMO.US,D,20241105,000000,30.03,30.05,29.98,30.03,6229,0
+BAMO.US,D,20241106,000000,30.47,30.63,30.47,30.6168,6955,0
+BAMO.US,D,20241107,000000,30.78,30.8199,30.761,30.771,4201,0
+BAMO.US,D,20241108,000000,30.84,30.87,30.84,30.84,6048,0
+BAMO.US,D,20241111,000000,30.88,30.8906,30.88,30.8906,2188,0
+BAMO.US,D,20241112,000000,30.85,30.88,30.78,30.84,7109,0
+BAMO.US,D,20241113,000000,30.8108,30.87,30.8108,30.85,3827,0
+BAMO.US,D,20241114,000000,30.822,30.822,30.65,30.65,4548,0
+BAMO.US,D,20241115,000000,30.4,30.42,30.35,30.39,7794,0
+BAMO.US,D,20241118,000000,30.42,30.5109,30.3905,30.46,4449,0
+BAMO.US,D,20241119,000000,30.53,30.53,30.5,30.5264,4619,0
+BAMO.US,D,20241120,000000,30.48,30.53,30.46,30.53,4194,0
+BAMO.US,D,20241121,000000,30.5903,30.73,30.5903,30.67,2885,0
+BAMO.US,D,20241122,000000,30.73,30.7501,30.73,30.75,3817,0
+BAMO.US,D,20241125,000000,30.89,30.8947,30.84,30.85,5329,0
+BAMO.US,D,20241126,000000,30.94,30.95,30.93,30.95,2683,0
+BAMO.US,D,20241127,000000,30.95,30.95,30.83,30.85,4144,0
+BAMO.US,D,20241129,000000,30.8401,30.91,30.8401,30.87,1793,0
+BAMO.US,D,20241202,000000,30.96,30.9784,30.95,30.95,3283,0
+BAMO.US,D,20241203,000000,30.94,30.98,30.84,30.95,7394,0
+BAMO.US,D,20241204,000000,31.08,31.1575,30.97,31.1575,4179,0
+BAMO.US,D,20241205,000000,31.1,31.12,31.06,31.06,4296,0
+BAMO.US,D,20241206,000000,31.17,31.17,31.12,31.13,2895,0
+BAMO.US,D,20241209,000000,31.0101,31.0128,31,31,6985,0
+BAMO.US,D,20241210,000000,31.04,31.04,30.93,30.93,10809,0
+BAMO.US,D,20241211,000000,31.13,31.15,31.1211,31.1211,6743,0
+BAMO.US,D,20241212,000000,31.06,31.0601,31.0089,31.0089,3774,0
+BAMO.US,D,20241213,000000,31.04,31.0457,31.04,31.0457,1812,0
+BAMO.US,D,20241216,000000,31.12,31.2,31.11,31.15,8248,0
+BAMO.US,D,20241217,000000,31.05,31.1,30.97,31.05,13204,0
+BAMO.US,D,20241218,000000,31.05,31.12,30.46,30.46,11337,0
+BAMO.US,D,20241219,000000,30.62,30.62,30.4,30.42,17133,0
+BAMO.US,D,20241220,000000,30.35,30.75,30.35,30.61,9203,0
+BAMO.US,D,20241223,000000,30.5901,30.76,30.5901,30.76,6852,0
+BAMO.US,D,20241224,000000,30.85,30.9398,30.85,30.9398,2074,0
+BAMO.US,D,20241226,000000,30.91,30.999,30.91,30.98,726,0
+BAMO.US,D,20241227,000000,30.531,30.62,30.531,30.62,3821,0
+BAMO.US,D,20241230,000000,30.405,30.53,30.405,30.45,3174,0
+BAMO.US,D,20241231,000000,30.3439,30.3439,30.31,30.31,4659,0
+BAMO.US,D,20250102,000000,30.48,30.48,30.19,30.25,2344,0
+BAMO.US,D,20250103,000000,30.5001,30.51,30.5,30.51,3140,0
+BAMO.US,D,20250106,000000,30.72,30.75,30.59,30.63,2742,0
+BAMO.US,D,20250107,000000,30.55,30.55,30.33,30.39,3013,0
+BAMO.US,D,20250108,000000,30.33,30.44,30.33,30.44,3041,0
+BAMO.US,D,20250110,000000,30.0799,30.15,30.0799,30.15,12252,0
+BAMO.US,D,20250113,000000,30.14,30.164,30.1,30.164,3301,0
+BAMO.US,D,20250114,000000,30.26,30.26,30.1,30.13,3149,0
+BAMO.US,D,20250115,000000,30.47,30.6,30.46,30.59,13457,0
+BAMO.US,D,20250116,000000,30.55,30.5565,30.49,30.49,7562,0
+BAMO.US,D,20250117,000000,30.72,30.78,30.71,30.72,6340,0
+BAMO.US,D,20250121,000000,30.79,30.93,30.79,30.93,3710,0
+BAMO.US,D,20250122,000000,31.095,31.1,31.06,31.06,3897,0
+BAMO.US,D,20250123,000000,31.0494,31.16,31.0494,31.16,4485,0
+BAMO.US,D,20250124,000000,31.0703,31.13,31.0703,31.13,4682,0
+BAMO.US,D,20250127,000000,30.7877,30.85,30.77,30.84,4509,0
+BAMO.US,D,20250128,000000,30.95,31.03,30.94,31.01,3257,0
+BAMO.US,D,20250129,000000,31,31.01,30.86,30.94,13369,0
+BAMO.US,D,20250130,000000,31.1,31.1,30.97,30.98,2894,0
+BAMO.US,D,20250131,000000,31.2,31.2,30.93,30.95,2607,0
+BAMO.US,D,20250203,000000,30.63,30.88,30.63,30.82,6123,0
+BAMO.US,D,20250204,000000,30.82,30.9701,30.63,30.97,7718,0
+BAMO.US,D,20250205,000000,30.9638,31.1,30.92,31.08,8451,0
+BAMO.US,D,20250206,000000,31.04,31.12,31.04,31.12,9193,0
+BAMO.US,D,20250207,000000,30.9652,30.9652,30.9,30.91,8171,0
+BAMO.US,D,20250210,000000,31.05,31.1,31.05,31.06,4715,0
+BAMO.US,D,20250211,000000,31.04,31.1,31.03,31.07,11740,0
+BAMO.US,D,20250212,000000,30.95,31.05,30.93,31.02,4783,0
+BAMO.US,D,20250213,000000,31.08,31.26,30.89,31.24,21203,0
+BAMO.US,D,20250214,000000,31.28,31.2801,31.26,31.26,7448,0
+BAMO.US,D,20250218,000000,31.26,31.295,31.08,31.29,4339,0
+BAMO.US,D,20250219,000000,31.25,31.37,31.25,31.37,10436,0
+BAMO.US,D,20250220,000000,31.2992,31.2992,31.14,31.213,9106,0
+BAMO.US,D,20250221,000000,31.12,31.12,30.82,30.83,5792,0
+BAMO.US,D,20250224,000000,30.78,30.82,30.74,30.75,3768,0
+BAMO.US,D,20250225,000000,30.61,30.725,30.56,30.65,7635,0
+BAMO.US,D,20250226,000000,30.66,30.79,30.56,30.64,6645,0
+BAMO.US,D,20250227,000000,30.74,30.74,30.2,30.2,11567,0
+BAMO.US,D,20250228,000000,30.28,30.61,30.23,30.61,20495,0
+BAMO.US,D,20250303,000000,30.57,30.61,30.12,30.26,5215,0
+BAMO.US,D,20250304,000000,29.93,30.185,29.93,30.06,13712,0
+BAMO.US,D,20250305,000000,30.1,30.3,29.96,30.29,11969,0
+BAMO.US,D,20250306,000000,30.07,30.07,29.84,29.901,2635,0
+BAMO.US,D,20250307,000000,29.85,30.02,29.68,30,3675,0
+BAMO.US,D,20250310,000000,29.68,29.68,29.42,29.44,6239,0
+BAMO.US,D,20250311,000000,29.39,29.4401,29.3,29.3,3936,0
+BAMO.US,D,20250312,000000,29.39,29.44,29.39,29.41,9221,0
+BAMO.US,D,20250313,000000,29.09,29.15,29.07,29.12,7839,0
+BAMO.US,D,20250314,000000,29.37,29.5405,29.37,29.5405,7793,0
+BAMO.US,D,20250317,000000,29.7,29.73,29.6761,29.6761,1719,0
+BAMO.US,D,20250318,000000,29.51,29.51,29.35,29.35,7357,0
+BAMO.US,D,20250319,000000,29.58,29.72,29.56,29.64,9930,0
+BAMO.US,D,20250320,000000,29.72,29.72,29.6,29.6,3253,0
+BAMO.US,D,20250321,000000,29.49,29.68,29.49,29.68,1866,0
+BAMO.US,D,20250324,000000,29.9492,30.007,29.9399,30.007,10421,0
+BAMO.US,D,20250325,000000,30.0056,30.0451,29.99,30.0451,4439,0
+BAMO.US,D,20250326,000000,30.03,30.03,29.78,29.81,10139,0
+BAMO.US,D,20250327,000000,29.79,29.83,29.661,29.73,9216,0
+BAMO.US,D,20250328,000000,29.53,29.53,29.31,29.35,2865,0
+BAMO.US,D,20250331,000000,29.13,29.455,29.13,29.43,2954,0
+BAMO.US,D,20250401,000000,29.45,29.49,29.34,29.49,5756,0
+BAMO.US,D,20250402,000000,29.57,29.63,29.57,29.63,1872,0
+BAMO.US,D,20250403,000000,28.91,28.91,28.72,28.74,6517,0
+BAMO.US,D,20250404,000000,27.78,27.94,27.7,27.7,12711,0
+BAMO.US,D,20250407,000000,27.03,27.68,27.03,27.62,8979,0
+BAMO.US,D,20250408,000000,28.29,28.29,27.19,27.38,9764,0
+BAMO.US,D,20250409,000000,27.46,29.0224,27.46,29.0224,10039,0
+BAMO.US,D,20250410,000000,28.54,28.58,28.17,28.43,9685,0
+BAMO.US,D,20250411,000000,28.41,28.748,28.34,28.68,6973,0
+BAMO.US,D,20250414,000000,28.77,28.94,28.76,28.77,3198,0
+BAMO.US,D,20250415,000000,28.94,28.94,28.82,28.84,3514,0
+BAMO.US,D,20250416,000000,28.55,28.62,28.2,28.37,7823,0
+BAMO.US,D,20250417,000000,28.38,28.38,28.32,28.32,2250,0
+BAMO.US,D,20250421,000000,27.77,27.89,27.77,27.89,4039,0
+BAMO.US,D,20250422,000000,28.09,28.33,28.09,28.33,5608,0
+BAMO.US,D,20250423,000000,28.91,28.91,28.62,28.6757,2668,0
+BAMO.US,D,20250424,000000,28.76,29,28.76,29,3222,0
+BAMO.US,D,20250425,000000,29,29.1434,28.8,29.1434,4424,0
+BAMO.US,D,20250428,000000,29.14,29.19,29.12,29.18,3948,0
+BAMO.US,D,20250429,000000,29.2,29.29,29.2,29.287,1720,0
+BAMO.US,D,20250430,000000,29.17,29.3357,29.15,29.3357,3715,0
+BAMO.US,D,20250501,000000,29.55,29.55,29.42,29.42,2294,0
+BAMO.US,D,20250502,000000,29.74,29.7729,29.7251,29.7251,2799,0
+BAMO.US,D,20250505,000000,29.62,29.7,29.61,29.61,6172,0
+BAMO.US,D,20250506,000000,29.5,29.5365,29.44,29.44,1868,0
+BAMO.US,D,20250507,000000,29.5407,29.55,29.44,29.55,2225,0
+BAMO.US,D,20250508,000000,29.68,29.83,29.47,29.68,4124,0
+BAMO.US,D,20250509,000000,29.72,29.72,29.6816,29.6816,1259,0
+BAMO.US,D,20250512,000000,30.32,30.32,30.27,30.307,2767,0
+BAMO.US,D,20250513,000000,30.45,30.49,30.43,30.43,4762,0
+BAMO.US,D,20250514,000000,30.45,30.5,30.44,30.46,3498,0
+BAMO.US,D,20250515,000000,30.4,30.56,30.4,30.55,1913,0
+BAMO.US,D,20250516,000000,30.58,30.69,30.58,30.69,4232,0
+BAMO.US,D,20250519,000000,30.57,30.745,30.57,30.71,5535,0
+BAMO.US,D,20250520,000000,30.66,30.66,30.37,30.6481,8944,0
+BAMO.US,D,20250521,000000,30.64,30.64,30.3,30.32,7405,0
+BAMO.US,D,20250522,000000,30.335,30.45,30.335,30.3504,4589,0
+BAMO.US,D,20250523,000000,30.13,30.23,29.86,30.2015,3756,0
+BAMO.US,D,20250527,000000,30.47,30.5891,30.47,30.5891,2171,0
+BAMO.US,D,20250528,000000,30.5,30.5001,30.41,30.41,4788,0
+BAMO.US,D,20250529,000000,30.4638,30.4673,30.44,30.4673,1709,0
+BAMO.US,D,20250530,000000,30.4,30.497,30.24,30.497,4753,0
+BAMO.US,D,20250602,000000,30.37,30.55,30.37,30.55,3752,0
+BAMO.US,D,20250603,000000,30.54,30.6,30.54,30.5815,4152,0
+BAMO.US,D,20250604,000000,30.61,30.63,30.6076,30.6076,3842,0
+BAMO.US,D,20250605,000000,30.56,30.58,30.51,30.51,3774,0
+BAMO.US,D,20250606,000000,30.65,30.66,30.61,30.61,2713,0
+BAMO.US,D,20250609,000000,30.6505,30.67,30.62,30.62,2364,0
+BAMO.US,D,20250610,000000,30.67,30.7,30.65,30.68,1422,0
+BAMO.US,D,20250611,000000,30.67,30.7045,30.67,30.7045,4898,0
+BAMO.US,D,20250612,000000,30.77,30.77,30.74,30.7619,2820,0
+BAMO.US,D,20250613,000000,30.5508,30.56,30.55,30.55,2041,0
+BAMO.US,D,20250616,000000,30.7062,30.7062,30.64,30.6517,2322,0
+BAMO.US,D,20250617,000000,30.6408,30.6408,30.59,30.5951,1729,0
+BAMO.US,D,20250618,000000,30.65,30.68,30.58,30.58,6223,0
+BAMO.US,D,20250620,000000,30.55,30.6,30.55,30.59,3652,0
+BAMO.US,D,20250623,000000,30.68,30.7272,30.61,30.7272,4686,0
+BAMO.US,D,20250624,000000,30.84,30.92,30.84,30.8948,2866,0
+BAMO.US,D,20250625,000000,30.87,30.8808,30.87,30.8792,1526,0
+BAMO.US,D,20250626,000000,30.99,31.03,30.99,31.0162,5860,0
+BAMO.US,D,20250627,000000,31.12,31.12,31.02,31.0907,3511,0
+BAMO.US,D,20250630,000000,31.1454,31.195,31.1454,31.195,4651,0
+BAMO.US,D,20250701,000000,31.19,31.23,31.19,31.2292,3185,0
+BAMO.US,D,20250702,000000,31.22,31.24,31.21,31.24,10019,0
+BAMO.US,D,20250703,000000,31.33,31.34,31.3286,31.3286,2498,0
+BAMO.US,D,20250707,000000,31.28,31.28,31.18,31.2018,4357,0
+BAMO.US,D,20250708,000000,31.17,31.18,31.15,31.18,3034,0
+BAMO.US,D,20250709,000000,31.25,31.28,31.2493,31.28,5008,0
+BAMO.US,D,20250710,000000,31.29,31.315,31.29,31.3,4878,0
+BAMO.US,D,20250711,000000,31.22,31.23,31.21,31.21,8180,0
+BAMO.US,D,20250714,000000,31.21,31.24,31.19,31.23,11995,0
+BAMO.US,D,20250715,000000,31.153,31.153,31.1323,31.1323,2482,0
+BAMO.US,D,20250716,000000,31.14,31.19,31.14,31.19,3808,0
+BAMO.US,D,20250717,000000,31.25,31.27,31.25,31.26,5815,0
+BAMO.US,D,20250718,000000,31.257,31.2618,31.25,31.2618,6127,0
+BAMO.US,D,20250721,000000,31.36,31.36,31.28,31.28,3430,0
+BAMO.US,D,20250722,000000,31.3,31.35,31.3,31.33,3034,0
+BAMO.US,D,20250723,000000,31.38,31.4402,31.36,31.4402,3912,0
+BAMO.US,D,20250724,000000,31.43,31.43,31.38,31.38,7497,0
+BAMO.US,D,20250725,000000,31.48,31.48,31.47,31.4705,3217,0
+BAMO.US,D,20250728,000000,31.439,31.444,31.43,31.444,2275,0
+BAMO.US,D,20250729,000000,31.49,31.49,31.42,31.4394,4243,0
+BAMO.US,D,20250730,000000,31.34,31.38,31.321,31.37,5558,0
+BAMO.US,D,20250731,000000,31.34,31.36,31.3165,31.3165,6340,0
+BAMO.US,D,20250801,000000,31.17,31.2145,31.17,31.2145,4149,0
+BAMO.US,D,20250804,000000,31.36,31.4,31.36,31.3957,3706,0
+BAMO.US,D,20250805,000000,31.37,31.4,31.35,31.369,5396,0
+BAMO.US,D,20250806,000000,31.35,31.42,31.35,31.419,2856,0
+BAMO.US,D,20250807,000000,31.475,31.48,31.31,31.3609,6633,0
+BAMO.US,D,20250808,000000,31.43,31.45,31.4,31.43,2485,0
+BAMO.US,D,20250811,000000,31.45,31.46,31.3922,31.3922,6590,0
+BAMO.US,D,20250812,000000,31.45,31.53,31.45,31.53,6035,0
+BAMO.US,D,20250813,000000,31.62,31.6539,31.6,31.6539,5837,0
+BAMO.US,D,20250814,000000,31.63,31.635,31.62,31.62,6212,0
+BAMO.US,D,20250815,000000,31.65,31.65,31.61,31.6124,2626,0
+BAMO.US,D,20250818,000000,31.61,31.61,31.59,31.6022,3451,0
+BAMO.US,D,20250819,000000,31.64,31.64,31.55,31.57,3788,0
+BAMO.US,D,20250820,000000,31.5,31.59,31.5,31.5769,3217,0
+BAMO.US,D,20250821,000000,31.53,31.5373,31.47,31.51,8804,0
+BAMO.US,D,20250822,000000,31.761,31.77,31.761,31.7684,4178,0
+BAMO.US,D,20250825,000000,31.71,31.74,31.671,31.671,5244,0
+BAMO.US,D,20250826,000000,31.7,31.7483,31.68,31.7483,5490,0
+BAMO.US,D,20250827,000000,31.78,31.8,31.78,31.79,5675,0
+BAMO.US,D,20250828,000000,31.79,31.8464,31.78,31.8464,3680,0
+BAMO.US,D,20250829,000000,31.64,31.65,31.63,31.6463,2649,0
+BAMO.US,D,20250902,000000,31.5386,31.5502,31.5,31.5502,3055,0
+BAMO.US,D,20250903,000000,31.55,31.594,31.54,31.594,18214,0
+BAMO.US,D,20250904,000000,31.61,31.73,31.61,31.72,9535,0
+BAMO.US,D,20250905,000000,31.76,31.76,31.69,31.71,6287,0
+BAMO.US,D,20250908,000000,31.75,31.97,31.74,31.7747,3058,0
+BAMO.US,D,20250909,000000,31.77,31.8101,31.77,31.8101,3602,0
+BAMO.US,D,20250910,000000,31.8305,31.8305,31.773,31.8,2873,0
+BAMO.US,D,20250911,000000,31.92,31.97,31.92,31.9679,2846,0
+BAMO.US,D,20250912,000000,31.941,31.941,31.91,31.91,10124,0
+BAMO.US,D,20250915,000000,31.95,31.98,31.95,31.98,7399,0
+BAMO.US,D,20250916,000000,31.97,31.97,31.85,31.93,5256,0
+BAMO.US,D,20250917,000000,31.96,31.97,31.93,31.94,6195,0
+BAMO.US,D,20250918,000000,31.99,32.02,31.98,31.9936,8309,0
+BAMO.US,D,20250919,000000,32.0303,32.0531,32.0303,32.0531,1971,0
+BAMO.US,D,20250922,000000,32.025,32.09,32.02,32.08,3783,0
+BAMO.US,D,20250923,000000,32.02,32.05,32.02,32.0465,1616,0
+BAMO.US,D,20250924,000000,32.02,32.0409,31.96,31.9836,6533,0
+BAMO.US,D,20250925,000000,31.91,31.94,31.87,31.929,16103,0
+BAMO.US,D,20250926,000000,31.94,31.994,31.94,31.994,11891,0
+BAMO.US,D,20250929,000000,32.03,32.05,32.01,32.05,2098,0
+BAMO.US,D,20250930,000000,32.0276,32.0779,32.0276,32.0779,2889,0
+BAMO.US,D,20251001,000000,32.141,32.15,32.13,32.1305,2069,0
+BAMO.US,D,20251002,000000,32.131,32.17,32.131,32.1509,3206,0
+BAMO.US,D,20251003,000000,32.21,32.23,32.18,32.19,1403,0
+BAMO.US,D,20251006,000000,32.14,32.18,32.14,32.16,3357,0
+BAMO.US,D,20251007,000000,32.18,32.18,32.12,32.16,8820,0
+BAMO.US,D,20251008,000000,32.195,32.21,32.195,32.209,2120,0
+BAMO.US,D,20251009,000000,32.15,32.15,32.1,32.14,6304,0
+BAMO.US,D,20251010,000000,32.1801,32.1801,31.8727,31.8727,4258,0
+BAMO.US,D,20251013,000000,32.05,32.08,32.03,32.07,4195,0
+BAMO.US,D,20251014,000000,32.1468,32.16,32.0934,32.0934,3406,0
+BAMO.US,D,20251015,000000,32.22,32.22,32.09,32.1069,5259,0
+BAMO.US,D,20251016,000000,32.04,32.0513,32,32.0513,7985,0
+BAMO.US,D,20251017,000000,32.07,32.15,32.07,32.1,15003,0
+BAMO.US,D,20251020,000000,32.21,32.28,32.21,32.26,4812,0
+BAMO.US,D,20251021,000000,32.3,32.3401,32.3,32.3264,3970,0
+BAMO.US,D,20251022,000000,32.263,32.27,32.211,32.22,13361,0
+BAMO.US,D,20251023,000000,32.21,32.293,32.21,32.2735,2121,0
+BAMO.US,D,20251024,000000,32.42,32.429,32.41,32.41,5125,0
+BAMO.US,D,20251027,000000,32.48,32.5382,32.48,32.5382,3056,0
+BAMO.US,D,20251028,000000,32.57,32.61,32.57,32.5911,5348,0
+BAMO.US,D,20251029,000000,32.62,32.62,32.48,32.51,11410,0
+BAMO.US,D,20251030,000000,32.53,32.53,32.4383,32.4383,3004,0
+BAMO.US,D,20251031,000000,32.4684,32.52,32.4684,32.47,1932,0
+BAMO.US,D,20251103,000000,32.44,32.4599,32.4,32.44,5316,0
+BAMO.US,D,20251104,000000,32.323,32.4,32.32,32.32,8035,0
+BAMO.US,D,20251105,000000,32.35,32.401,32.35,32.3704,3585,0
+BAMO.US,D,20251106,000000,32.3722,32.3722,32.24,32.25,4826,0
+BAMO.US,D,20251107,000000,32.14,32.2817,32.13,32.2817,5662,0
+BAMO.US,D,20251110,000000,32.4,32.4456,32.4,32.4456,2254,0
+BAMO.US,D,20251111,000000,32.51,32.57,32.51,32.57,3555,0
+BAMO.US,D,20251112,000000,32.62,32.62,32.6,32.6,2615,0
+BAMO.US,D,20251113,000000,32.35,32.38,32.35,32.37,7609,0
+BAMO.US,D,20251114,000000,32.26,32.37,32.07,32.32,7358,0
+BAMO.US,D,20251117,000000,32.3,32.3,32.13,32.16,18322,0
+BAMO.US,D,20251118,000000,32.0755,32.1065,32.0755,32.08,3680,0
+BAMO.US,D,20251119,000000,32.13,32.13,32.03,32.07,4890,0
+BAMO.US,D,20251120,000000,32.28,32.31,31.93,31.93,9216,0
+BAMO.US,D,20251121,000000,31.99,32.17,31.98,32.1,8447,0
+BAMO.US,D,20251124,000000,32.33,32.33,32.3,32.3093,3471,0
+BAMO.US,D,20251125,000000,32.47,32.5116,32.46,32.5116,7249,0
+BAMO.US,D,20251126,000000,32.6828,32.6828,32.66,32.66,8123,0
+BAMO.US,D,20251128,000000,32.52,32.59,32.52,32.59,2411,0
+BAMO.US,D,20251201,000000,32.47,32.56,32.47,32.47,1636,0
+BAMO.US,D,20251202,000000,32.5415,32.559,32.5,32.5,31409,0
+BAMO.US,D,20251203,000000,32.53,32.6599,32.51,32.64,4122,0
+BAMO.US,D,20251204,000000,32.62,32.62,32.59,32.62,3633,0
+BAMO.US,D,20251205,000000,32.74,32.742,32.65,32.65,5805,0
+BAMO.US,D,20251208,000000,32.67,32.67,32.56,32.6,9148,0
+BAMO.US,D,20251209,000000,32.65,32.66,32.58,32.59,6923,0
+BAMO.US,D,20251210,000000,32.56,32.79,32.56,32.74,10190,0
+BAMO.US,D,20251211,000000,32.71,32.869,32.71,32.86,3663,0
+BAMO.US,D,20251212,000000,32.69,32.71,32.64,32.67,3189,0
+BAMO.US,D,20251215,000000,32.65,32.65,32.64,32.65,5863,0
+BAMO.US,D,20251216,000000,32.499,32.61,32.499,32.6,4528,0
+BAMO.US,D,20251217,000000,32.47,32.48,32.39,32.39,5482,0
+BAMO.US,D,20251218,000000,32.63,32.63,32.49,32.5,5095,0
+BAMO.US,D,20251219,000000,32.64,32.678,32.64,32.65,3361,0
+BAMO.US,D,20251222,000000,32.71,32.773,32.71,32.7721,4284,0
+BAMO.US,D,20251223,000000,32.77,32.8401,32.77,32.8401,2673,0
+BAMO.US,D,20251224,000000,32.9,32.92,32.9,32.9199,1976,0
+BAMO.US,D,20251226,000000,32.79,32.82,32.59,32.81,2722,0
+BAMO.US,D,20251229,000000,32.7,32.75,32.54,32.7229,2998,0
+BAMO.US,D,20251230,000000,32.73,32.73,32.69,32.6998,3040,0
+BAMO.US,D,20251231,000000,32.7,32.7,32.5716,32.5716,1816,0
+BAMO.US,D,20260102,000000,32.76,32.76,32.61,32.6583,15185,0
+BAMO.US,D,20260105,000000,32.81,32.83,32.78,32.78,11856,0
+BAMO.US,D,20260106,000000,32.87,32.9466,32.84,32.94,2739,0
+BAMO.US,D,20260107,000000,32.866,32.866,32.82,32.8297,2727,0
+BAMO.US,D,20260108,000000,32.85,32.88,32.85,32.8675,2114,0
+BAMO.US,D,20260109,000000,32.87,33.015,32.87,33.01,3740,0
+BAMO.US,D,20260112,000000,32.9701,33.02,32.9701,33.01,5882,0
+BAMO.US,D,20260113,000000,32.96,32.96,32.875,32.93,7574,0
+BAMO.US,D,20260114,000000,32.84,32.87,32.78,32.855,4056,0
+BAMO.US,D,20260115,000000,32.98,32.99,32.92,32.93,4667,0
+BAMO.US,D,20260116,000000,32.95,32.97,32.9386,32.9386,3444,0
+BAMO.US,D,20260120,000000,32.64,32.7201,32.51,32.52,6300,0
+BAMO.US,D,20260121,000000,32.67,32.789,32.63,32.7627,3343,0
+BAMO.US,D,20260122,000000,32.8899,32.89,32.85,32.88,2587,0
+BAMO.US,D,20260123,000000,32.83,32.86,32.81,32.86,4291,0
+BAMO.US,D,20260126,000000,32.88,32.9854,32.88,32.9602,4608,0
+BAMO.US,D,20260127,000000,32.94,32.97,32.93,32.9544,4308,0
+BAMO.US,D,20260128,000000,32.99,32.99,32.93,32.97,5369,0
+BAMO.US,D,20260129,000000,32.78,32.9323,32.78,32.9323,5812,0
+BAMO.US,D,20260130,000000,32.88,32.91,32.73,32.87,10894,0
+BAMO.US,D,20260202,000000,32.92,33.04,32.92,33.02,11627,0
+BAMO.US,D,20260203,000000,32.95,32.96,32.74,32.87,7814,0
+BAMO.US,D,20260204,000000,32.93,32.93,32.73,32.8418,12776,0
+BAMO.US,D,20260205,000000,32.62,32.66,32.58,32.5961,4181,0
+BAMO.US,D,20260206,000000,32.85,33.0423,32.82,33.0423,6998,0
+BAMO.US,D,20260209,000000,33.07,33.11,33.07,33.0973,2214,0
+BAMO.US,D,20260210,000000,33.13,33.155,33.06,33.06,3862,0
+BAMO.US,D,20260211,000000,33.06,33.07,33.05,33.0603,2936,0
+BAMO.US,D,20260212,000000,32.86,32.87,32.74,32.74,3438,0
+BAMO.US,D,20260213,000000,32.75,32.88,32.72,32.7585,4216,0
+BAMO.US,D,20260217,000000,32.6,32.82,32.6,32.7843,5108,0
+BAMO.US,D,20260218,000000,32.94,32.95,32.82,32.88,6056,0

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

@@ -0,0 +1,589 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAMY.US,D,20231013,000000,25.3,25.334,25.3,25.334,842,0
+BAMY.US,D,20231016,000000,25.4657,25.4657,25.4657,25.4657,1,0
+BAMY.US,D,20231017,000000,25.38,25.4,25.3766,25.3952,2194,0
+BAMY.US,D,20231018,000000,25.21,25.21,25.1975,25.1975,1365,0
+BAMY.US,D,20231019,000000,24.9,24.92,24.9,24.9189,1150,0
+BAMY.US,D,20231020,000000,24.74,24.74,24.7144,24.7144,500,0
+BAMY.US,D,20231023,000000,24.79,24.79,24.761,24.761,53635,0
+BAMY.US,D,20231024,000000,24.91,24.94,24.91,24.9381,203111,0
+BAMY.US,D,20231025,000000,24.7,24.8,24.6106,24.6106,2286,0
+BAMY.US,D,20231026,000000,24.46,24.4601,24.45,24.4567,1416,0
+BAMY.US,D,20231027,000000,24.4,24.4253,24.38,24.4253,977,0
+BAMY.US,D,20231030,000000,24.66,24.68,24.6412,24.6412,2194,0
+BAMY.US,D,20231031,000000,24.75,24.7542,24.74,24.7542,1107,0
+BAMY.US,D,20231101,000000,25.04,25.04,25.0166,25.0166,660,0
+BAMY.US,D,20231102,000000,25.24,25.263,25.24,25.263,436,0
+BAMY.US,D,20231103,000000,25.38,25.399,25.3712,25.3712,2069,0
+BAMY.US,D,20231106,000000,25.38,25.43,25.38,25.4061,3930,0
+BAMY.US,D,20231107,000000,25.49,25.49,25.4576,25.4576,311,0
+BAMY.US,D,20231108,000000,25.49,25.52,25.48,25.5166,116584,0
+BAMY.US,D,20231109,000000,25.4875,25.4875,25.42,25.4258,208338,0
+BAMY.US,D,20231110,000000,25.55,25.5546,25.54,25.5546,221877,0
+BAMY.US,D,20231113,000000,25.56,25.59,25.54,25.56,8994,0
+BAMY.US,D,20231114,000000,25.68,25.68,25.62,25.65,37975,0
+BAMY.US,D,20231115,000000,25.63,25.6511,25.62,25.6501,11416,0
+BAMY.US,D,20231116,000000,25.64,25.669,25.64,25.65,2165,0
+BAMY.US,D,20231117,000000,25.67,25.7,25.67,25.7,10627,0
+BAMY.US,D,20231120,000000,25.67,25.78,25.67,25.7671,212835,0
+BAMY.US,D,20231121,000000,25.76,25.76,25.74,25.7581,5203,0
+BAMY.US,D,20231122,000000,25.77,25.82,25.77,25.82,6680,0
+BAMY.US,D,20231124,000000,25.82,25.8201,25.7903,25.8201,1344,0
+BAMY.US,D,20231127,000000,25.8562,25.89,25.83,25.85,31089,0
+BAMY.US,D,20231128,000000,25.86,25.8891,25.86,25.8891,1641,0
+BAMY.US,D,20231129,000000,25.79,25.82,25.76,25.8,9131,0
+BAMY.US,D,20231130,000000,25.75,25.805,25.74,25.805,2395,0
+BAMY.US,D,20231201,000000,25.86,25.8763,25.85,25.8763,1343,0
+BAMY.US,D,20231204,000000,25.8103,25.86,25.8,25.86,2918,0
+BAMY.US,D,20231205,000000,25.87,25.87,25.83,25.8405,2890,0
+BAMY.US,D,20231206,000000,25.84,25.85,25.8035,25.8128,9640,0
+BAMY.US,D,20231207,000000,25.9108,25.93,25.89,25.9152,3593,0
+BAMY.US,D,20231208,000000,25.92,25.945,25.9,25.94,3334,0
+BAMY.US,D,20231211,000000,25.96,26.0003,25.96,26.0003,4029,0
+BAMY.US,D,20231212,000000,26.0561,26.06,26.01,26.0452,29555,0
+BAMY.US,D,20231213,000000,25.98,26.1106,25.98,26.095,5141,0
+BAMY.US,D,20231214,000000,26.0601,26.17,26.04,26.1001,18832,0
+BAMY.US,D,20231215,000000,26.19,26.1966,26.14,26.1966,11198,0
+BAMY.US,D,20231218,000000,26.219,26.24,26.21,26.2173,2736,0
+BAMY.US,D,20231219,000000,26.24,26.2611,26.22,26.2611,2672,0
+BAMY.US,D,20231220,000000,26.14,26.25,26.14,26.1657,4164,0
+BAMY.US,D,20231221,000000,26.22,26.2429,26.1659,26.2429,7260,0
+BAMY.US,D,20231222,000000,26.25,26.28,26.25,26.28,1705,0
+BAMY.US,D,20231226,000000,25.89,25.919,25.88,25.919,1761,0
+BAMY.US,D,20231227,000000,25.94,25.9459,25.93,25.9459,2920,0
+BAMY.US,D,20231228,000000,26.01,26.01,25.96,25.9704,4621,0
+BAMY.US,D,20231229,000000,25.95,25.969,25.95,25.96,1261,0
+BAMY.US,D,20240102,000000,25.86,25.879,25.8,25.879,4310,0
+BAMY.US,D,20240103,000000,25.78,25.8,25.76,25.76,4042,0
+BAMY.US,D,20240104,000000,25.73,25.74,25.6966,25.6966,1324,0
+BAMY.US,D,20240105,000000,25.67,25.71,25.63,25.71,4152,0
+BAMY.US,D,20240108,000000,25.82,25.9282,25.82,25.9282,5561,0
+BAMY.US,D,20240109,000000,25.75,25.94,25.75,25.9393,3434,0
+BAMY.US,D,20240110,000000,25.9762,25.9809,25.97,25.97,1761,0
+BAMY.US,D,20240111,000000,26.019,26.0339,26,26.0339,3423,0
+BAMY.US,D,20240112,000000,25.93,26.06,25.93,26.056,7134,0
+BAMY.US,D,20240116,000000,26.01,26.01,25.94,25.9718,2356,0
+BAMY.US,D,20240117,000000,25.86,25.9223,25.86,25.9223,4615,0
+BAMY.US,D,20240118,000000,25.98,26,25.9781,25.9781,1835,0
+BAMY.US,D,20240119,000000,25.93,26.1657,25.93,26.1657,1650,0
+BAMY.US,D,20240122,000000,26.2175,26.2348,26.21,26.2348,616,0
+BAMY.US,D,20240123,000000,26.23,26.26,26.23,26.2491,3034,0
+BAMY.US,D,20240124,000000,26.29,26.29,26.22,26.2327,2185,0
+BAMY.US,D,20240125,000000,26.28,26.2915,26.28,26.2915,6523,0
+BAMY.US,D,20240126,000000,26.3,26.3048,26.28,26.3048,6495,0
+BAMY.US,D,20240129,000000,26.39,26.42,26.39,26.39,6518,0
+BAMY.US,D,20240130,000000,26.4399,26.45,26.4,26.45,13830,0
+BAMY.US,D,20240131,000000,26.3902,26.405,26.32,26.35,8901,0
+BAMY.US,D,20240201,000000,26.48,26.52,26.48,26.52,9056,0
+BAMY.US,D,20240202,000000,26.54,26.58,26.54,26.5475,5374,0
+BAMY.US,D,20240205,000000,26.45,26.49,26.45,26.467,21773,0
+BAMY.US,D,20240206,000000,26.5,26.5015,26.5,26.5015,22709,0
+BAMY.US,D,20240207,000000,26.58,26.61,26.53,26.55,96470,0
+BAMY.US,D,20240208,000000,26.52,26.5349,26.501,26.5349,3602,0
+BAMY.US,D,20240209,000000,26.45,26.5551,26.45,26.5551,5326,0
+BAMY.US,D,20240212,000000,26.54,26.58,26.51,26.5473,6186,0
+BAMY.US,D,20240213,000000,26.39,26.4214,26.37,26.4214,3992,0
+BAMY.US,D,20240214,000000,26.46,26.5114,26.46,26.5114,6730,0
+BAMY.US,D,20240215,000000,26.55,26.5552,26.53,26.5552,5440,0
+BAMY.US,D,20240216,000000,26.47,26.52,26.47,26.4751,1455,0
+BAMY.US,D,20240220,000000,26.394,26.41,26.3602,26.3934,9510,0
+BAMY.US,D,20240221,000000,26.35,26.3645,26.26,26.3645,8462,0
+BAMY.US,D,20240222,000000,26.6491,26.7,26.64,26.6704,7371,0
+BAMY.US,D,20240223,000000,26.71,26.7449,26.71,26.7449,4469,0
+BAMY.US,D,20240226,000000,26.74,26.75,26.71,26.7443,9309,0
+BAMY.US,D,20240227,000000,26.7006,26.7405,26.7,26.7405,10787,0
+BAMY.US,D,20240228,000000,26.4597,26.482,26.45,26.482,4588,0
+BAMY.US,D,20240229,000000,26.55,26.5829,26.54,26.5829,2228,0
+BAMY.US,D,20240301,000000,26.62,26.68,26.62,26.6571,2184,0
+BAMY.US,D,20240304,000000,26.65,26.66,26.63,26.6505,4592,0
+BAMY.US,D,20240305,000000,26.63,26.63,26.53,26.5908,9844,0
+BAMY.US,D,20240306,000000,26.68,26.68,26.64,26.66,4356,0
+BAMY.US,D,20240307,000000,26.74,26.75,26.73,26.74,23728,0
+BAMY.US,D,20240308,000000,26.79,26.79,26.7,26.7,8261,0
+BAMY.US,D,20240311,000000,26.64,26.7037,26.64,26.7037,6671,0
+BAMY.US,D,20240312,000000,26.63,26.81,26.63,26.8099,9896,0
+BAMY.US,D,20240313,000000,26.79,26.8,26.76,26.7898,11845,0
+BAMY.US,D,20240314,000000,26.68,26.7184,26.66,26.7184,7784,0
+BAMY.US,D,20240315,000000,26.6,26.63,26.6,26.608,2987,0
+BAMY.US,D,20240318,000000,26.71,26.74,26.6937,26.6954,10631,0
+BAMY.US,D,20240319,000000,26.68,26.78,26.68,26.75,8223,0
+BAMY.US,D,20240320,000000,26.86,26.88,26.8513,26.86,11188,0
+BAMY.US,D,20240321,000000,26.93,26.95,26.92,26.935,3176,0
+BAMY.US,D,20240322,000000,26.9663,26.9743,26.9663,26.9743,1783,0
+BAMY.US,D,20240325,000000,26.9405,26.9405,26.91,26.91,9972,0
+BAMY.US,D,20240326,000000,26.9707,26.98,26.9472,26.9472,6447,0
+BAMY.US,D,20240327,000000,26.99,27.03,26.99,27.03,2223,0
+BAMY.US,D,20240328,000000,27.06,27.07,27.0589,27.0589,2764,0
+BAMY.US,D,20240401,000000,27.0127,27.0127,26.97,27,9674,0
+BAMY.US,D,20240402,000000,26.86,26.9,26.86,26.8877,10350,0
+BAMY.US,D,20240403,000000,26.9257,26.9257,26.88,26.9039,2413,0
+BAMY.US,D,20240404,000000,26.84,26.84,26.7726,26.7726,5273,0
+BAMY.US,D,20240405,000000,26.67,26.93,26.67,26.85,8718,0
+BAMY.US,D,20240408,000000,26.86,26.905,26.86,26.8802,4764,0
+BAMY.US,D,20240409,000000,26.88,26.9398,26.88,26.9398,11441,0
+BAMY.US,D,20240410,000000,26.78,26.79,26.73,26.7657,16317,0
+BAMY.US,D,20240411,000000,26.87,26.89,26.86,26.8632,7910,0
+BAMY.US,D,20240412,000000,26.705,26.705,26.69,26.7001,5380,0
+BAMY.US,D,20240415,000000,26.45,26.45,26.41,26.4488,3737,0
+BAMY.US,D,20240416,000000,26.3,26.49,26.3,26.4,6721,0
+BAMY.US,D,20240417,000000,26.4516,26.4516,26.31,26.3313,8275,0
+BAMY.US,D,20240418,000000,26.2316,26.27,26.22,26.2227,8529,0
+BAMY.US,D,20240419,000000,25.99,26.01,25.97,26.01,4867,0
+BAMY.US,D,20240422,000000,26.05,26.19,26.0478,26.17,8211,0
+BAMY.US,D,20240423,000000,26.33,26.37,26.33,26.338,4114,0
+BAMY.US,D,20240424,000000,26.3344,26.3567,26.28,26.3567,2936,0
+BAMY.US,D,20240425,000000,26.238,26.27,26.23,26.2611,7867,0
+BAMY.US,D,20240426,000000,26.433,26.45,26.4287,26.4287,2273,0
+BAMY.US,D,20240429,000000,26.47,26.4953,26.43,26.4953,1709,0
+BAMY.US,D,20240430,000000,26.48,26.48,26.3039,26.3039,3575,0
+BAMY.US,D,20240501,000000,26.23,26.4,26.23,26.2723,6171,0
+BAMY.US,D,20240502,000000,26.28,26.43,26.28,26.3948,2007,0
+BAMY.US,D,20240503,000000,26.54,26.63,26.54,26.6151,1295,0
+BAMY.US,D,20240506,000000,26.66,26.7234,26.66,26.7234,3047,0
+BAMY.US,D,20240507,000000,26.78,26.79,26.76,26.7794,4328,0
+BAMY.US,D,20240508,000000,26.76,26.8,26.76,26.7841,4960,0
+BAMY.US,D,20240509,000000,26.78,26.831,26.78,26.831,11970,0
+BAMY.US,D,20240510,000000,26.85,26.85,26.83,26.83,5453,0
+BAMY.US,D,20240513,000000,26.84,26.8699,26.83,26.84,5201,0
+BAMY.US,D,20240514,000000,26.8514,26.91,26.84,26.88,15650,0
+BAMY.US,D,20240515,000000,26.9501,26.99,26.931,26.931,6272,0
+BAMY.US,D,20240516,000000,26.9701,26.98,26.96,26.96,4917,0
+BAMY.US,D,20240517,000000,26.95,26.95,26.94,26.94,2259,0
+BAMY.US,D,20240520,000000,26.96,26.98,26.95,26.95,1630,0
+BAMY.US,D,20240521,000000,26.973,26.98,26.971,26.98,2889,0
+BAMY.US,D,20240522,000000,26.99,27.01,26.95,26.97,7388,0
+BAMY.US,D,20240523,000000,26.9732,26.9732,26.89,26.9,5799,0
+BAMY.US,D,20240524,000000,26.98,26.9864,26.9769,26.9864,1999,0
+BAMY.US,D,20240528,000000,26.9588,26.9588,26.8959,26.91,2961,0
+BAMY.US,D,20240529,000000,26.8162,26.82,26.8,26.8049,3405,0
+BAMY.US,D,20240530,000000,26.9,26.9,26.75,26.77,12209,0
+BAMY.US,D,20240531,000000,26.14,26.28,26.1301,26.25,4580,0
+BAMY.US,D,20240603,000000,26.2566,26.2566,26.22,26.2433,1861,0
+BAMY.US,D,20240604,000000,26.26,26.28,26.24,26.26,8785,0
+BAMY.US,D,20240605,000000,26.34,26.36,26.32,26.33,4566,0
+BAMY.US,D,20240606,000000,26.38,26.38,26.33,26.34,6459,0
+BAMY.US,D,20240607,000000,26.35,26.38,26.35,26.35,8493,0
+BAMY.US,D,20240610,000000,26.38,26.41,26.3603,26.37,3435,0
+BAMY.US,D,20240611,000000,26.3601,26.3999,26.36,26.38,4180,0
+BAMY.US,D,20240612,000000,26.41,26.44,26.4003,26.4247,4248,0
+BAMY.US,D,20240613,000000,26.4,26.41,26.39,26.4098,3212,0
+BAMY.US,D,20240614,000000,26.38,26.38,26.36,26.3657,3073,0
+BAMY.US,D,20240617,000000,26.37,26.42,26.37,26.39,4699,0
+BAMY.US,D,20240618,000000,26.4,26.43,26.4,26.4,7036,0
+BAMY.US,D,20240620,000000,26.32,26.44,26.32,26.439,5888,0
+BAMY.US,D,20240621,000000,26.41,26.425,26.41,26.42,9018,0
+BAMY.US,D,20240624,000000,26.45,26.48,26.45,26.457,4735,0
+BAMY.US,D,20240625,000000,26.458,26.479,26.458,26.479,1349,0
+BAMY.US,D,20240626,000000,26.4535,26.489,26.45,26.489,1641,0
+BAMY.US,D,20240627,000000,26.47,26.51,26.47,26.51,1401,0
+BAMY.US,D,20240628,000000,26.4905,26.52,26.4734,26.499,1247,0
+BAMY.US,D,20240701,000000,26.4578,26.48,26.45,26.4764,2525,0
+BAMY.US,D,20240702,000000,26.48,26.53,26.48,26.5,5812,0
+BAMY.US,D,20240703,000000,26.52,26.55,26.52,26.5414,2388,0
+BAMY.US,D,20240705,000000,26.57,26.61,26.57,26.61,4711,0
+BAMY.US,D,20240708,000000,26.5801,26.6,26.58,26.6,6650,0
+BAMY.US,D,20240709,000000,26.58,26.59,26.57,26.57,7627,0
+BAMY.US,D,20240710,000000,26.61,26.6147,26.6,26.6,4315,0
+BAMY.US,D,20240711,000000,26.61,26.639,26.61,26.639,835,0
+BAMY.US,D,20240712,000000,26.67,26.68,26.67,26.679,1578,0
+BAMY.US,D,20240715,000000,26.68,26.7,26.67,26.69,3228,0
+BAMY.US,D,20240716,000000,26.6901,26.74,26.6901,26.739,6804,0
+BAMY.US,D,20240717,000000,26.66,26.66,26.64,26.65,4859,0
+BAMY.US,D,20240718,000000,26.62,26.63,26.5499,26.61,5538,0
+BAMY.US,D,20240719,000000,26.53,26.55,26.52,26.55,1552,0
+BAMY.US,D,20240722,000000,26.62,26.66,26.59,26.66,6943,0
+BAMY.US,D,20240723,000000,26.53,26.645,26.53,26.62,11482,0
+BAMY.US,D,20240724,000000,26.4301,26.4301,26.38,26.39,2457,0
+BAMY.US,D,20240725,000000,26.318,26.509,26.29,26.29,7291,0
+BAMY.US,D,20240726,000000,26.4,26.45,26.39,26.43,2119,0
+BAMY.US,D,20240729,000000,26.43,26.45,26.41,26.45,3006,0
+BAMY.US,D,20240730,000000,26.41,26.41,26.31,26.38,4742,0
+BAMY.US,D,20240731,000000,26.5111,26.57,26.5111,26.57,4783,0
+BAMY.US,D,20240801,000000,26.49,26.592,26.36,26.39,7413,0
+BAMY.US,D,20240802,000000,26.1,26.15,26.1,26.14,5922,0
+BAMY.US,D,20240805,000000,25.9209,25.9209,25.75,25.751,1944,0
+BAMY.US,D,20240806,000000,26.07,26.095,25.99,25.99,2632,0
+BAMY.US,D,20240807,000000,25.955,25.97,25.87,25.87,4115,0
+BAMY.US,D,20240808,000000,26.1,26.16,26.09,26.14,5139,0
+BAMY.US,D,20240809,000000,26.1701,26.189,26.1701,26.189,1794,0
+BAMY.US,D,20240812,000000,26.23,26.23,26.19,26.21,4758,0
+BAMY.US,D,20240813,000000,26.33,26.37,26.32,26.37,6606,0
+BAMY.US,D,20240814,000000,26.4,26.4,26.37,26.38,6409,0
+BAMY.US,D,20240815,000000,26.38,26.55,26.38,26.51,6411,0
+BAMY.US,D,20240816,000000,26.56,26.59,26.56,26.59,1683,0
+BAMY.US,D,20240819,000000,26.5901,26.6499,26.59,26.64,12108,0
+BAMY.US,D,20240820,000000,26.65,26.69,26.65,26.69,6174,0
+BAMY.US,D,20240821,000000,26.69,26.7,26.68,26.69,5935,0
+BAMY.US,D,20240822,000000,26.7011,26.7011,26.64,26.66,10235,0
+BAMY.US,D,20240823,000000,26.59,26.75,26.59,26.75,7358,0
+BAMY.US,D,20240826,000000,26.73,26.7311,26.72,26.72,1334,0
+BAMY.US,D,20240827,000000,26.75,26.77,26.75,26.75,2855,0
+BAMY.US,D,20240828,000000,26.79,26.79,26.71,26.77,9759,0
+BAMY.US,D,20240829,000000,26.77,26.81,26.761,26.761,2974,0
+BAMY.US,D,20240830,000000,26.35,26.37,26.33,26.37,7549,0
+BAMY.US,D,20240903,000000,26.31,26.31,26.18,26.18,1958,0
+BAMY.US,D,20240904,000000,26.24,26.24,26.23,26.24,6194,0
+BAMY.US,D,20240905,000000,26.25,26.25,26.22,26.24,3159,0
+BAMY.US,D,20240906,000000,26.12,26.19,26.09,26.11,6764,0
+BAMY.US,D,20240909,000000,26.2,26.21,26.18,26.2,4173,0
+BAMY.US,D,20240910,000000,26.21,26.2647,26.21,26.25,3913,0
+BAMY.US,D,20240911,000000,26.2,26.39,26.19,26.39,3496,0
+BAMY.US,D,20240912,000000,26.42,26.429,26.42,26.429,2857,0
+BAMY.US,D,20240913,000000,26.4501,26.49,26.4501,26.46,8209,0
+BAMY.US,D,20240916,000000,26.48,26.51,26.48,26.51,5334,0
+BAMY.US,D,20240917,000000,26.51,26.52,26.48,26.52,2229,0
+BAMY.US,D,20240918,000000,26.48,26.53,26.47,26.48,4631,0
+BAMY.US,D,20240919,000000,26.5821,26.61,26.58,26.58,3856,0
+BAMY.US,D,20240920,000000,26.49,26.59,26.49,26.581,1197,0
+BAMY.US,D,20240923,000000,26.63,26.65,26.63,26.65,4721,0
+BAMY.US,D,20240924,000000,26.63,26.65,26.6101,26.65,2377,0
+BAMY.US,D,20240925,000000,26.63,26.65,26.62,26.65,3189,0
+BAMY.US,D,20240926,000000,26.6401,26.679,26.6401,26.679,1485,0
+BAMY.US,D,20240927,000000,26.67,26.6802,26.66,26.679,3000,0
+BAMY.US,D,20240930,000000,26.66,26.7,26.65,26.7,1537,0
+BAMY.US,D,20241001,000000,26.64,26.66,26.62,26.62,5821,0
+BAMY.US,D,20241002,000000,26.66,26.6684,26.64,26.64,5625,0
+BAMY.US,D,20241003,000000,26.65,26.66,26.62,26.66,2713,0
+BAMY.US,D,20241004,000000,26.68,26.75,26.68,26.75,5030,0
+BAMY.US,D,20241007,000000,26.71,26.71,26.66,26.69,3337,0
+BAMY.US,D,20241008,000000,26.73,26.75,26.73,26.749,2074,0
+BAMY.US,D,20241009,000000,26.7801,26.8,26.78,26.78,2187,0
+BAMY.US,D,20241010,000000,26.8,26.82,26.78,26.82,4926,0
+BAMY.US,D,20241011,000000,26.84,26.87,26.84,26.85,5561,0
+BAMY.US,D,20241014,000000,26.89,26.92,26.89,26.911,3960,0
+BAMY.US,D,20241015,000000,26.9,26.9,26.88,26.9,1066,0
+BAMY.US,D,20241016,000000,26.88,26.9111,26.88,26.9,8971,0
+BAMY.US,D,20241017,000000,26.94,26.95,26.93,26.93,7895,0
+BAMY.US,D,20241018,000000,26.98,26.98,26.97,26.97,5836,0
+BAMY.US,D,20241021,000000,26.97,26.97,26.95,26.9625,2527,0
+BAMY.US,D,20241022,000000,26.97,26.9773,26.965,26.9773,4515,0
+BAMY.US,D,20241023,000000,26.86,26.891,26.86,26.89,3539,0
+BAMY.US,D,20241024,000000,26.91,26.939,26.91,26.91,7457,0
+BAMY.US,D,20241025,000000,26.99,26.99,26.92,26.92,7440,0
+BAMY.US,D,20241028,000000,26.9701,26.9783,26.9557,26.9557,1402,0
+BAMY.US,D,20241029,000000,26.94,27.01,26.94,26.9782,4436,0
+BAMY.US,D,20241030,000000,26.99,26.99,26.9601,26.98,2048,0
+BAMY.US,D,20241031,000000,26.9,26.9,26.78,26.78,7451,0
+BAMY.US,D,20241101,000000,26.9,26.9001,26.85,26.85,5911,0
+BAMY.US,D,20241104,000000,26.89,26.9,26.84,26.8551,5312,0
+BAMY.US,D,20241105,000000,26.9401,26.9632,26.9401,26.9632,3578,0
+BAMY.US,D,20241106,000000,27.1223,27.19,27.1223,27.161,4910,0
+BAMY.US,D,20241107,000000,27.24,27.27,27.231,27.231,4479,0
+BAMY.US,D,20241108,000000,27.3,27.32,27.29,27.29,7089,0
+BAMY.US,D,20241111,000000,27.32,27.3258,27.32,27.3258,2537,0
+BAMY.US,D,20241112,000000,27.325,27.325,27.3,27.316,5672,0
+BAMY.US,D,20241113,000000,27.3101,27.32,27.31,27.3111,3478,0
+BAMY.US,D,20241114,000000,27.3,27.3,27.2,27.2778,3605,0
+BAMY.US,D,20241115,000000,27.13,27.145,27.13,27.13,8249,0
+BAMY.US,D,20241118,000000,27.1484,27.225,27.1484,27.221,5467,0
+BAMY.US,D,20241119,000000,27.15,27.25,27.15,27.2418,5046,0
+BAMY.US,D,20241120,000000,27.18,27.25,27.18,27.2439,3018,0
+BAMY.US,D,20241121,000000,27.21,27.33,27.21,27.31,5769,0
+BAMY.US,D,20241122,000000,27.34,27.3618,27.34,27.3618,4570,0
+BAMY.US,D,20241125,000000,27.41,27.42,27.37,27.39,5445,0
+BAMY.US,D,20241126,000000,27.4,27.45,27.4,27.45,3594,0
+BAMY.US,D,20241127,000000,27.43,27.43,27.4,27.43,4690,0
+BAMY.US,D,20241129,000000,26.9,26.96,26.9,26.95,10161,0
+BAMY.US,D,20241202,000000,26.96,27,26.96,26.9928,5456,0
+BAMY.US,D,20241203,000000,26.972,27,26.89,27,9503,0
+BAMY.US,D,20241204,000000,27.01,27.0299,26.92,27.01,2397,0
+BAMY.US,D,20241205,000000,27.01,27.02,26.99,26.991,4798,0
+BAMY.US,D,20241206,000000,27.1,27.1,27,27,3424,0
+BAMY.US,D,20241209,000000,26.9899,26.9899,26.97,26.97,5955,0
+BAMY.US,D,20241210,000000,26.98,27.01,26.96,26.96,14416,0
+BAMY.US,D,20241211,000000,27.03,27.05,27.03,27.035,6964,0
+BAMY.US,D,20241212,000000,27.0122,27.02,27,27.0101,5242,0
+BAMY.US,D,20241213,000000,27.0229,27.0251,27.01,27.0251,2502,0
+BAMY.US,D,20241216,000000,27.04,27.069,27.03,27.0399,3590,0
+BAMY.US,D,20241217,000000,27.01,27.01,26.92,27.0007,12347,0
+BAMY.US,D,20241218,000000,26.9901,27.0136,26.7689,26.7689,4169,0
+BAMY.US,D,20241219,000000,26.77,26.77,26.67,26.67,11286,0
+BAMY.US,D,20241220,000000,26.67,26.84,26.67,26.8246,5338,0
+BAMY.US,D,20241223,000000,26.79,26.9048,26.79,26.9048,3054,0
+BAMY.US,D,20241224,000000,26.93,26.9878,26.93,26.9878,1957,0
+BAMY.US,D,20241226,000000,26.99,27.02,26.99,27.019,2827,0
+BAMY.US,D,20241227,000000,26.56,26.6162,26.5501,26.6162,3713,0
+BAMY.US,D,20241230,000000,26.46,26.56,26.46,26.5,6739,0
+BAMY.US,D,20241231,000000,26.53,26.53,26.47,26.47,7985,0
+BAMY.US,D,20250102,000000,26.42,26.477,26.42,26.477,2501,0
+BAMY.US,D,20250103,000000,26.605,26.63,26.605,26.6213,1605,0
+BAMY.US,D,20250106,000000,26.7,26.7001,26.66,26.66,1739,0
+BAMY.US,D,20250107,000000,26.64,26.64,26.54,26.56,5503,0
+BAMY.US,D,20250108,000000,26.58,26.61,26.58,26.61,6216,0
+BAMY.US,D,20250110,000000,26.48,26.51,26.47,26.47,14548,0
+BAMY.US,D,20250113,000000,26.48,26.52,26.48,26.5,5963,0
+BAMY.US,D,20250114,000000,26.52,26.53,26.47,26.47,4370,0
+BAMY.US,D,20250115,000000,26.58,26.6,26.58,26.58,5528,0
+BAMY.US,D,20250116,000000,26.62,26.63,26.61,26.61,8414,0
+BAMY.US,D,20250117,000000,26.64,26.68,26.64,26.68,6223,0
+BAMY.US,D,20250121,000000,26.7,26.72,26.69,26.72,2257,0
+BAMY.US,D,20250122,000000,26.71,26.73,26.7,26.7,6284,0
+BAMY.US,D,20250123,000000,26.7,26.74,26.7,26.735,13099,0
+BAMY.US,D,20250124,000000,26.74,26.769,26.74,26.769,21964,0
+BAMY.US,D,20250127,000000,26.76,26.8,26.7599,26.8,6876,0
+BAMY.US,D,20250128,000000,26.76,26.77,26.76,26.77,2303,0
+BAMY.US,D,20250129,000000,26.7603,26.78,26.75,26.78,13032,0
+BAMY.US,D,20250130,000000,26.7803,26.81,26.7803,26.81,1337,0
+BAMY.US,D,20250131,000000,26.77,26.7778,26.77,26.7778,1297,0
+BAMY.US,D,20250203,000000,26.71,26.779,26.71,26.77,4919,0
+BAMY.US,D,20250204,000000,26.732,26.795,26.58,26.785,6902,0
+BAMY.US,D,20250205,000000,26.7908,26.83,26.7761,26.83,6551,0
+BAMY.US,D,20250206,000000,26.76,26.82,26.76,26.82,7460,0
+BAMY.US,D,20250207,000000,26.79,26.8,26.79,26.8,6698,0
+BAMY.US,D,20250210,000000,26.81,26.84,26.81,26.84,2966,0
+BAMY.US,D,20250211,000000,26.825,26.8494,26.81,26.835,11674,0
+BAMY.US,D,20250212,000000,26.8,26.83,26.8,26.815,5532,0
+BAMY.US,D,20250213,000000,26.83,26.86,26.65,26.84,22491,0
+BAMY.US,D,20250214,000000,26.84,26.87,26.8382,26.8486,9810,0
+BAMY.US,D,20250218,000000,26.8201,26.8609,26.69,26.8609,3405,0
+BAMY.US,D,20250219,000000,26.8601,26.89,26.86,26.885,11108,0
+BAMY.US,D,20250220,000000,26.87,26.8801,26.84,26.8801,10353,0
+BAMY.US,D,20250221,000000,26.8,26.82,26.791,26.791,3345,0
+BAMY.US,D,20250224,000000,26.8,26.8202,26.8,26.81,3158,0
+BAMY.US,D,20250225,000000,26.78,26.84,26.78,26.8243,6950,0
+BAMY.US,D,20250226,000000,26.84,26.88,26.8,26.83,6389,0
+BAMY.US,D,20250227,000000,26.8,26.8201,26.7631,26.7631,3146,0
+BAMY.US,D,20250228,000000,26.64,26.69,26.62,26.69,7122,0
+BAMY.US,D,20250303,000000,26.6213,26.65,26.62,26.65,3131,0
+BAMY.US,D,20250304,000000,26.53,26.57,26.51,26.53,12777,0
+BAMY.US,D,20250305,000000,26.5813,26.61,26.5813,26.61,7656,0
+BAMY.US,D,20250306,000000,26.53,26.545,26.49,26.49,3843,0
+BAMY.US,D,20250307,000000,26.482,26.58,26.46,26.541,4202,0
+BAMY.US,D,20250310,000000,26.48,26.51,26.4105,26.4208,5389,0
+BAMY.US,D,20250311,000000,26.38,26.38,26.3,26.3,2976,0
+BAMY.US,D,20250312,000000,26.3,26.33,26.29,26.29,13992,0
+BAMY.US,D,20250313,000000,26.298,26.41,26.181,26.191,9563,0
+BAMY.US,D,20250314,000000,26.29,26.33,26.28,26.32,9484,0
+BAMY.US,D,20250317,000000,26.3701,26.3765,26.37,26.3741,2348,0
+BAMY.US,D,20250318,000000,26.29,26.29,26.2,26.201,5587,0
+BAMY.US,D,20250319,000000,26.2806,26.3132,26.28,26.29,9337,0
+BAMY.US,D,20250320,000000,26.26,26.3111,26.26,26.3111,5114,0
+BAMY.US,D,20250321,000000,26.3,26.3,26.29,26.2958,1735,0
+BAMY.US,D,20250324,000000,26.38,26.38,26.37,26.37,13484,0
+BAMY.US,D,20250325,000000,26.4027,26.4027,26.3701,26.385,7574,0
+BAMY.US,D,20250326,000000,26.4,26.4017,26.38,26.4017,8034,0
+BAMY.US,D,20250327,000000,26.39,26.3905,26.38,26.3905,5569,0
+BAMY.US,D,20250328,000000,26.27,26.3,26.27,26.2818,1862,0
+BAMY.US,D,20250331,000000,26.23,26.305,26.23,26.3,1973,0
+BAMY.US,D,20250401,000000,26.24,26.32,26.24,26.32,7584,0
+BAMY.US,D,20250402,000000,26.3,26.353,26.3,26.353,2974,0
+BAMY.US,D,20250403,000000,26.07,26.07,25.96,25.96,9308,0
+BAMY.US,D,20250404,000000,25.55,25.55,25.35,25.35,9702,0
+BAMY.US,D,20250407,000000,24.9716,25.25,24.96,25.21,11794,0
+BAMY.US,D,20250408,000000,25.62,25.62,25.09,25.14,11289,0
+BAMY.US,D,20250409,000000,25.76,25.953,25.32,25.953,17892,0
+BAMY.US,D,20250410,000000,25.6,25.6272,25.53,25.5914,5889,0
+BAMY.US,D,20250411,000000,25.56,25.666,25.56,25.64,3919,0
+BAMY.US,D,20250414,000000,25.74,25.83,25.74,25.77,2222,0
+BAMY.US,D,20250415,000000,25.86,25.8602,25.82,25.8243,3208,0
+BAMY.US,D,20250416,000000,25.74,25.74,25.54,25.6498,5517,0
+BAMY.US,D,20250417,000000,25.7563,25.7563,25.7465,25.7465,2109,0
+BAMY.US,D,20250421,000000,25.62,25.6317,25.57,25.6317,4852,0
+BAMY.US,D,20250422,000000,25.7002,25.8,25.7002,25.79,8515,0
+BAMY.US,D,20250423,000000,26.17,26.2,25.95,26.01,6275,0
+BAMY.US,D,20250424,000000,26.22,26.31,26.195,26.2944,3029,0
+BAMY.US,D,20250425,000000,26.3,26.41,26.12,26.41,8224,0
+BAMY.US,D,20250428,000000,26.37,26.4388,26.37,26.4388,2902,0
+BAMY.US,D,20250429,000000,26.4441,26.52,26.4441,26.4956,2380,0
+BAMY.US,D,20250430,000000,26.44,26.56,26.41,26.56,8895,0
+BAMY.US,D,20250501,000000,26.58,26.66,26.48,26.62,5892,0
+BAMY.US,D,20250502,000000,26.76,26.78,26.7446,26.7446,5052,0
+BAMY.US,D,20250505,000000,26.74,26.76,26.7368,26.7368,8163,0
+BAMY.US,D,20250506,000000,26.68,26.6895,26.6728,26.6728,1719,0
+BAMY.US,D,20250507,000000,26.69,26.733,26.68,26.733,3033,0
+BAMY.US,D,20250508,000000,26.762,26.82,26.67,26.76,4142,0
+BAMY.US,D,20250509,000000,26.8,26.8,26.7835,26.7835,1252,0
+BAMY.US,D,20250512,000000,26.93,26.94,26.91,26.94,4841,0
+BAMY.US,D,20250513,000000,26.92,26.9499,26.92,26.94,4656,0
+BAMY.US,D,20250514,000000,26.89,26.93,26.89,26.891,3959,0
+BAMY.US,D,20250515,000000,26.9268,26.97,26.9268,26.9379,2867,0
+BAMY.US,D,20250516,000000,26.94,27.01,26.94,27.0024,3678,0
+BAMY.US,D,20250519,000000,26.98,27.03,26.98,27.0189,3845,0
+BAMY.US,D,20250520,000000,26.98,27.02,26.71,27.01,6101,0
+BAMY.US,D,20250521,000000,27,27,26.83,26.83,8392,0
+BAMY.US,D,20250522,000000,26.84,26.91,26.83,26.83,2911,0
+BAMY.US,D,20250523,000000,26.6,26.7735,26.45,26.74,6733,0
+BAMY.US,D,20250527,000000,26.92,27.05,26.77,27.0368,7295,0
+BAMY.US,D,20250528,000000,26.52,26.55,26.4828,26.4828,4597,0
+BAMY.US,D,20250529,000000,26.53,26.57,26.47,26.57,3600,0
+BAMY.US,D,20250530,000000,26.54,26.5502,26.39,26.5502,3286,0
+BAMY.US,D,20250602,000000,26.47,26.6,26.47,26.5953,3545,0
+BAMY.US,D,20250603,000000,26.62,26.67,26.62,26.6672,6681,0
+BAMY.US,D,20250604,000000,26.7,26.7092,26.59,26.6753,5512,0
+BAMY.US,D,20250605,000000,26.7,26.72,26.61,26.6362,7433,0
+BAMY.US,D,20250606,000000,26.779,26.779,26.75,26.7648,1673,0
+BAMY.US,D,20250609,000000,26.78,26.81,26.7794,26.7794,2944,0
+BAMY.US,D,20250610,000000,26.83,26.86,26.8262,26.8262,946,0
+BAMY.US,D,20250611,000000,26.82,26.82,26.8,26.8135,5365,0
+BAMY.US,D,20250612,000000,26.87,26.87,26.85,26.8631,9190,0
+BAMY.US,D,20250613,000000,26.77,26.77,26.69,26.7364,2291,0
+BAMY.US,D,20250616,000000,26.88,26.92,26.87,26.8754,2453,0
+BAMY.US,D,20250617,000000,26.8401,26.87,26.773,26.7862,5037,0
+BAMY.US,D,20250618,000000,26.82,26.84,26.8028,26.8028,2112,0
+BAMY.US,D,20250620,000000,26.71,26.7599,26.71,26.72,5157,0
+BAMY.US,D,20250623,000000,26.83,26.8944,26.74,26.8944,8400,0
+BAMY.US,D,20250624,000000,27.05,27.05,27.0413,27.0413,2246,0
+BAMY.US,D,20250625,000000,27.05,27.05,27.03,27.0428,1829,0
+BAMY.US,D,20250626,000000,27.07,27.12,27.07,27.07,10205,0
+BAMY.US,D,20250627,000000,27.15,27.15,27.08,27.1399,3250,0
+BAMY.US,D,20250630,000000,27.15,27.18,27.15,27.17,4202,0
+BAMY.US,D,20250701,000000,27.19,27.2174,27.19,27.2,6395,0
+BAMY.US,D,20250702,000000,27.23,27.26,27.23,27.2548,15878,0
+BAMY.US,D,20250703,000000,27.29,27.32,27.29,27.3095,2724,0
+BAMY.US,D,20250707,000000,27.27,27.27,27.24,27.255,9941,0
+BAMY.US,D,20250708,000000,27.29,27.3,27.29,27.3,5617,0
+BAMY.US,D,20250709,000000,27.3,27.33,27.3,27.3249,7071,0
+BAMY.US,D,20250710,000000,27.36,27.36,27.34,27.3407,4195,0
+BAMY.US,D,20250711,000000,27.33,27.34,27.3283,27.3283,2244,0
+BAMY.US,D,20250714,000000,27.31,27.34,27.31,27.34,10441,0
+BAMY.US,D,20250715,000000,27.33,27.35,27.325,27.35,11311,0
+BAMY.US,D,20250716,000000,27.32,27.36,27.27,27.36,12619,0
+BAMY.US,D,20250717,000000,27.4,27.43,27.4,27.41,6756,0
+BAMY.US,D,20250718,000000,27.395,27.395,27.37,27.3763,7517,0
+BAMY.US,D,20250721,000000,27.42,27.42,27.3976,27.3976,3640,0
+BAMY.US,D,20250722,000000,27.38,27.4188,27.3753,27.4188,3664,0
+BAMY.US,D,20250723,000000,27.46,27.46,27.45,27.46,3814,0
+BAMY.US,D,20250724,000000,27.49,27.52,27.49,27.495,8686,0
+BAMY.US,D,20250725,000000,27.51,27.5398,27.51,27.5398,3655,0
+BAMY.US,D,20250728,000000,27.56,27.56,27.54,27.54,3601,0
+BAMY.US,D,20250729,000000,27.56,27.5601,27.54,27.54,6279,0
+BAMY.US,D,20250730,000000,27.54,27.54,27.47,27.519,6217,0
+BAMY.US,D,20250731,000000,27.58,27.58,27.43,27.47,10672,0
+BAMY.US,D,20250801,000000,27.22,27.29,27.15,27.23,6862,0
+BAMY.US,D,20250804,000000,27.4407,27.483,27.44,27.4823,3585,0
+BAMY.US,D,20250805,000000,27.44,27.46,27.4,27.4,8079,0
+BAMY.US,D,20250806,000000,27.42,27.523,27.42,27.49,3245,0
+BAMY.US,D,20250807,000000,27.56,27.56,27.42,27.5145,3656,0
+BAMY.US,D,20250808,000000,27.61,27.62,27.6075,27.6075,2578,0
+BAMY.US,D,20250811,000000,27.62,27.63,27.5942,27.5942,5570,0
+BAMY.US,D,20250812,000000,27.699,27.709,27.681,27.709,6508,0
+BAMY.US,D,20250813,000000,27.71,27.7398,27.71,27.7398,7417,0
+BAMY.US,D,20250814,000000,27.73,27.76,27.73,27.75,6121,0
+BAMY.US,D,20250815,000000,27.71,27.71,27.7,27.71,1939,0
+BAMY.US,D,20250818,000000,27.71,27.7217,27.7,27.7217,3908,0
+BAMY.US,D,20250819,000000,27.61,27.62,27.6,27.61,4207,0
+BAMY.US,D,20250820,000000,27.45,27.61,27.45,27.6036,3176,0
+BAMY.US,D,20250821,000000,27.57,27.5701,27.46,27.5178,15644,0
+BAMY.US,D,20250822,000000,27.7545,27.765,27.7545,27.7594,4767,0
+BAMY.US,D,20250825,000000,27.75,27.9,27.71,27.71,6999,0
+BAMY.US,D,20250826,000000,27.71,27.7622,27.71,27.7622,7143,0
+BAMY.US,D,20250827,000000,27.76,27.8,27.76,27.8,9660,0
+BAMY.US,D,20250828,000000,27.83,27.86,27.82,27.85,6003,0
+BAMY.US,D,20250829,000000,27.22,27.22,27.115,27.13,20265,0
+BAMY.US,D,20250902,000000,26.9524,27.03,26.79,27.03,6363,0
+BAMY.US,D,20250903,000000,27.08,27.12,27.06,27.12,19990,0
+BAMY.US,D,20250904,000000,27.14,27.25,27.14,27.25,10527,0
+BAMY.US,D,20250905,000000,27.31,27.31,27.2,27.26,13445,0
+BAMY.US,D,20250908,000000,27.315,27.34,27.3001,27.34,5866,0
+BAMY.US,D,20250909,000000,27.32,27.37,27.31,27.37,5344,0
+BAMY.US,D,20250910,000000,27.4,27.4,27.35,27.39,3522,0
+BAMY.US,D,20250911,000000,27.4298,27.46,27.4298,27.46,2880,0
+BAMY.US,D,20250912,000000,27.471,27.48,27.45,27.47,13852,0
+BAMY.US,D,20250915,000000,27.48,27.5,27.48,27.5,7365,0
+BAMY.US,D,20250916,000000,27.5,27.5,27.37,27.4902,5319,0
+BAMY.US,D,20250917,000000,27.49,27.52,27.47,27.52,5808,0
+BAMY.US,D,20250918,000000,27.543,27.543,27.52,27.5335,9079,0
+BAMY.US,D,20250919,000000,27.52,27.58,27.52,27.5726,10614,0
+BAMY.US,D,20250922,000000,27.5723,27.613,27.5723,27.6099,4434,0
+BAMY.US,D,20250923,000000,27.59,27.59,27.53,27.56,1861,0
+BAMY.US,D,20250924,000000,27.57,27.5701,27.53,27.55,7370,0
+BAMY.US,D,20250925,000000,27.49,27.51,27.46,27.48,15029,0
+BAMY.US,D,20250926,000000,27.56,27.575,27.56,27.575,13780,0
+BAMY.US,D,20250929,000000,27.61,27.62,27.58,27.62,2628,0
+BAMY.US,D,20250930,000000,27.61,27.66,27.6,27.66,5074,0
+BAMY.US,D,20251001,000000,27.64,27.719,27.64,27.71,3629,0
+BAMY.US,D,20251002,000000,27.71,27.749,27.71,27.7338,5480,0
+BAMY.US,D,20251003,000000,27.76,27.91,27.7594,27.7594,709,0
+BAMY.US,D,20251006,000000,27.7802,27.82,27.78,27.8043,7402,0
+BAMY.US,D,20251007,000000,27.79,27.79,27.74,27.77,10272,0
+BAMY.US,D,20251008,000000,27.8035,27.85,27.8035,27.85,3964,0
+BAMY.US,D,20251009,000000,27.85,27.85,27.797,27.81,4814,0
+BAMY.US,D,20251010,000000,27.8235,27.8235,27.4142,27.4142,5669,0
+BAMY.US,D,20251013,000000,27.65,27.7326,27.65,27.7,4208,0
+BAMY.US,D,20251014,000000,27.56,27.77,27.56,27.7017,5784,0
+BAMY.US,D,20251015,000000,27.81,27.81,27.67,27.7473,8469,0
+BAMY.US,D,20251016,000000,27.8099,27.81,27.617,27.6724,17914,0
+BAMY.US,D,20251017,000000,27.705,27.8,27.67,27.8,18754,0
+BAMY.US,D,20251020,000000,27.85,27.92,27.85,27.9,8569,0
+BAMY.US,D,20251021,000000,27.93,27.96,27.93,27.942,4707,0
+BAMY.US,D,20251022,000000,27.91,27.91,27.86,27.86,7991,0
+BAMY.US,D,20251023,000000,27.963,27.963,27.94,27.94,3942,0
+BAMY.US,D,20251024,000000,28.02,28.02,28.01,28.0132,5298,0
+BAMY.US,D,20251027,000000,28.07,28.08,28.06,28.07,2806,0
+BAMY.US,D,20251028,000000,28.07,28.08,28.0656,28.0656,5621,0
+BAMY.US,D,20251029,000000,28.06,28.0601,28.02,28.03,16287,0
+BAMY.US,D,20251030,000000,28.02,28.05,28.01,28.03,9469,0
+BAMY.US,D,20251031,000000,28.04,28.07,28.03,28.0461,3610,0
+BAMY.US,D,20251103,000000,28.01,28.06,28.01,28.05,5503,0
+BAMY.US,D,20251104,000000,27.97,28.02,27.97,27.97,16535,0
+BAMY.US,D,20251105,000000,28.03,28.07,28.03,28.05,7230,0
+BAMY.US,D,20251106,000000,28.0206,28.0206,27.92,27.93,7127,0
+BAMY.US,D,20251107,000000,27.86,27.94,27.78,27.94,13054,0
+BAMY.US,D,20251110,000000,28.06,28.11,28.04,28.11,8530,0
+BAMY.US,D,20251111,000000,28.08,28.14,28.08,28.14,2795,0
+BAMY.US,D,20251112,000000,28.13,28.1498,28.13,28.1375,1749,0
+BAMY.US,D,20251113,000000,28.06,28.06,27.99,28.01,14822,0
+BAMY.US,D,20251114,000000,28.06,28.06,27.72,28.0112,3459,0
+BAMY.US,D,20251117,000000,28.01,28.05,27.89,27.92,20616,0
+BAMY.US,D,20251118,000000,27.8601,27.92,27.8601,27.88,3745,0
+BAMY.US,D,20251119,000000,27.93,27.94,27.86,27.93,9813,0
+BAMY.US,D,20251120,000000,28.1,28.11,27.69,27.69,13197,0
+BAMY.US,D,20251121,000000,27.78,27.93,27.72,27.88,9004,0
+BAMY.US,D,20251124,000000,27.97,28.08,27.97,28.07,4816,0
+BAMY.US,D,20251125,000000,28.06,28.18,28.02,28.179,7449,0
+BAMY.US,D,20251126,000000,28.21,28.26,28.21,28.26,13260,0
+BAMY.US,D,20251128,000000,27.76,27.79,27.76,27.79,5221,0
+BAMY.US,D,20251201,000000,27.72,27.78,27.72,27.75,2594,0
+BAMY.US,D,20251202,000000,27.747,27.7899,27.747,27.7649,19010,0
+BAMY.US,D,20251203,000000,27.775,27.83,27.77,27.83,3722,0
+BAMY.US,D,20251204,000000,27.7901,27.825,27.78,27.8149,9457,0
+BAMY.US,D,20251205,000000,27.87,27.87,27.84,27.845,7609,0
+BAMY.US,D,20251208,000000,27.853,27.853,27.8,27.807,22700,0
+BAMY.US,D,20251209,000000,27.82,27.83,27.69,27.81,5890,0
+BAMY.US,D,20251210,000000,27.82,27.88,27.815,27.88,7550,0
+BAMY.US,D,20251211,000000,27.84,27.91,27.84,27.91,6437,0
+BAMY.US,D,20251212,000000,27.87,27.87,27.8199,27.85,3155,0
+BAMY.US,D,20251215,000000,27.83,27.84,27.83,27.84,11227,0
+BAMY.US,D,20251216,000000,27.81,27.83,27.77,27.81,4918,0
+BAMY.US,D,20251217,000000,27.82,27.82,27.712,27.712,10588,0
+BAMY.US,D,20251218,000000,27.79,27.87,27.78,27.8039,5663,0
+BAMY.US,D,20251219,000000,27.93,27.95,27.92,27.95,4023,0
+BAMY.US,D,20251222,000000,27.995,28.02,27.995,28.02,5618,0
+BAMY.US,D,20251223,000000,28.03,28.059,28.03,28.05,4525,0
+BAMY.US,D,20251224,000000,28.0687,28.09,28.061,28.0816,2701,0
+BAMY.US,D,20251226,000000,27.885,27.9,27.72,27.9,2762,0
+BAMY.US,D,20251229,000000,27.85,27.88,27.85,27.88,5945,0
+BAMY.US,D,20251230,000000,27.86,27.86,27.8229,27.8304,2348,0
+BAMY.US,D,20251231,000000,27.84,27.85,27.79,27.8,4835,0
+BAMY.US,D,20260102,000000,27.84,27.87,27.76,27.81,15311,0
+BAMY.US,D,20260105,000000,27.84,27.88,27.8001,27.88,13020,0
+BAMY.US,D,20260106,000000,27.94,27.98,27.9125,27.965,2607,0
+BAMY.US,D,20260107,000000,27.98,27.98,27.94,27.94,4119,0
+BAMY.US,D,20260108,000000,27.93,27.9573,27.93,27.9573,2429,0
+BAMY.US,D,20260109,000000,27.96,27.9601,27.95,27.96,5592,0
+BAMY.US,D,20260112,000000,27.959,27.97,27.95,27.96,7377,0
+BAMY.US,D,20260113,000000,27.95,27.9603,27.95,27.9603,6357,0
+BAMY.US,D,20260114,000000,27.96,27.965,27.95,27.96,2976,0
+BAMY.US,D,20260115,000000,27.97,27.97,27.95,27.95,8470,0
+BAMY.US,D,20260116,000000,27.97,27.98,27.97,27.973,4968,0
+BAMY.US,D,20260120,000000,27.91,27.935,27.9,27.92,7126,0
+BAMY.US,D,20260121,000000,27.97,28,27.955,27.98,8817,0
+BAMY.US,D,20260122,000000,28,28.02,28,28.01,5555,0
+BAMY.US,D,20260123,000000,28,28,27.96,27.98,4726,0
+BAMY.US,D,20260126,000000,28.005,28.01,27.84,28.01,5609,0
+BAMY.US,D,20260127,000000,28.01,28.01,28,28,5878,0
+BAMY.US,D,20260128,000000,28.01,28.02,27.98,27.99,7700,0
+BAMY.US,D,20260129,000000,27.94,27.99,27.94,27.988,10547,0
+BAMY.US,D,20260130,000000,27.99,28.005,27.95,28.005,7525,0
+BAMY.US,D,20260202,000000,28.005,28.065,28,28.03,11178,0
+BAMY.US,D,20260203,000000,28,28.02,27.94,27.9821,5840,0
+BAMY.US,D,20260204,000000,27.98,27.98,27.939,27.95,10655,0
+BAMY.US,D,20260205,000000,27.92,27.93,27.84,27.93,5106,0
+BAMY.US,D,20260206,000000,27.97,28.017,27.9601,28.017,4976,0
+BAMY.US,D,20260209,000000,28,28.04,28,28.03,3650,0
+BAMY.US,D,20260210,000000,28.06,28.0747,28.03,28.03,6918,0
+BAMY.US,D,20260211,000000,28,28.0352,28,28.0352,6069,0
+BAMY.US,D,20260212,000000,28.06,28.06,28,28.01,2220,0
+BAMY.US,D,20260213,000000,28.025,28.05,28.015,28.021,6771,0
+BAMY.US,D,20260217,000000,27.995,28.015,27.99,28.0052,10519,0
+BAMY.US,D,20260218,000000,28.04,28.06,28.02,28.05,8800,0

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

@@ -0,0 +1,397 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBBL.US,D,20240126,000000,49.88,49.88,49.67,49.7594,3085,0
+BBBL.US,D,20240129,000000,49.82,50.02,49.82,50.0192,403,0
+BBBL.US,D,20240130,000000,50.64,50.64,49.95,50.2898,11233,0
+BBBL.US,D,20240131,000000,50.54,50.54,50.33,50.33,988,0
+BBBL.US,D,20240201,000000,50.83,51.07,50.83,50.9802,3007,0
+BBBL.US,D,20240202,000000,50.3776,50.3776,50.3776,50.3776,28,0
+BBBL.US,D,20240205,000000,49.69,49.69,49.5,49.6219,3452,0
+BBBL.US,D,20240206,000000,50.0404,50.0404,49.9922,49.9922,110,0
+BBBL.US,D,20240207,000000,49.8147,49.8147,49.8147,49.8147,91,0
+BBBL.US,D,20240208,000000,49.36,49.3787,49.36,49.3787,114,0
+BBBL.US,D,20240209,000000,49.2582,49.2582,49.2582,49.2582,38,0
+BBBL.US,D,20240212,000000,49.1,49.29,49.1,49.2461,4402,0
+BBBL.US,D,20240213,000000,48.5726,48.5726,48.5726,48.5726,2,0
+BBBL.US,D,20240214,000000,48.64,48.8647,48.64,48.8647,303,0
+BBBL.US,D,20240215,000000,49.1,49.12,49.0915,49.0915,520,0
+BBBL.US,D,20240216,000000,48.8781,48.8781,48.8781,48.8781,64,0
+BBBL.US,D,20240220,000000,49.0523,49.0523,49.0523,49.0523,1,0
+BBBL.US,D,20240221,000000,48.92,48.9286,48.86,48.9286,280,0
+BBBL.US,D,20240222,000000,49.0798,49.0798,49.0798,49.0798,42,0
+BBBL.US,D,20240223,000000,49.2944,49.2944,49.2944,49.2944,1,0
+BBBL.US,D,20240226,000000,49.0175,49.0175,49.0175,49.0175,1,0
+BBBL.US,D,20240227,000000,49.03,49.03,48.95,48.95,354,0
+BBBL.US,D,20240228,000000,48.9183,48.9183,48.9183,48.9183,10,0
+BBBL.US,D,20240229,000000,48.9614,48.9614,48.9614,48.9614,2,0
+BBBL.US,D,20240301,000000,48.72,49.1317,48.69,49.1317,1200,0
+BBBL.US,D,20240304,000000,49.0445,49.0445,49.0445,49.0445,1,0
+BBBL.US,D,20240305,000000,49.33,49.56,49.28,49.4032,2102,0
+BBBL.US,D,20240306,000000,49.5924,49.5924,49.5924,49.5924,1,0
+BBBL.US,D,20240307,000000,49.7198,49.7198,49.7198,49.7198,53,0
+BBBL.US,D,20240308,000000,49.769,49.769,49.769,49.769,3,0
+BBBL.US,D,20240311,000000,49.8294,49.8294,49.8294,49.8294,1,0
+BBBL.US,D,20240312,000000,49.72,49.72,49.6172,49.6172,407,0
+BBBL.US,D,20240313,000000,49.5995,49.5995,49.5995,49.5995,1,0
+BBBL.US,D,20240314,000000,49.0423,49.0423,49.0423,49.0423,50,0
+BBBL.US,D,20240315,000000,49.1375,49.1375,49.1375,49.1375,1,0
+BBBL.US,D,20240318,000000,48.99,48.99,48.99,48.99,300,0
+BBBL.US,D,20240319,000000,49.1374,49.1374,49.1374,49.1374,1,0
+BBBL.US,D,20240320,000000,49.05,49.1528,49.05,49.1528,513,0
+BBBL.US,D,20240321,000000,49.32,49.3285,49.32,49.3285,200,0
+BBBL.US,D,20240322,000000,49.5962,49.5962,49.5962,49.5962,1,0
+BBBL.US,D,20240325,000000,49.3158,49.3158,49.3158,49.3158,2,0
+BBBL.US,D,20240326,000000,49.31,49.36,49.27,49.3,2300,0
+BBBL.US,D,20240327,000000,49.6,49.7597,49.6,49.7597,201,0
+BBBL.US,D,20240328,000000,49.8415,49.8415,49.8415,49.8415,2,0
+BBBL.US,D,20240401,000000,49.21,49.22,48.86,48.8756,4436,0
+BBBL.US,D,20240402,000000,48.27,48.7538,48.27,48.7538,1181,0
+BBBL.US,D,20240403,000000,48.54,48.8,48.54,48.7718,4076,0
+BBBL.US,D,20240404,000000,48.8391,48.8391,48.8391,48.8391,180,0
+BBBL.US,D,20240405,000000,48.47,48.63,48.46,48.5,8800,0
+BBBL.US,D,20240408,000000,48.49,48.6768,48.49,48.6768,202,0
+BBBL.US,D,20240409,000000,49.0018,49.0018,49.0018,49.0018,12,0
+BBBL.US,D,20240410,000000,48.39,48.39,48.072,48.072,244,0
+BBBL.US,D,20240411,000000,47.91,47.9172,47.84,47.9172,1301,0
+BBBL.US,D,20240412,000000,48.05,48.09,48.05,48.0527,414,0
+BBBL.US,D,20240415,000000,47.2,47.2,47.2,47.2,128,0
+BBBL.US,D,20240416,000000,46.87,47.02,46.77,46.95,2295,0
+BBBL.US,D,20240417,000000,47.31,47.32,47.31,47.3196,1482,0
+BBBL.US,D,20240418,000000,47.24,47.31,47.2063,47.2063,406,0
+BBBL.US,D,20240419,000000,47.2894,47.2894,47.2894,47.2894,5,0
+BBBL.US,D,20240422,000000,47.4465,47.4465,47.4465,47.4465,1,0
+BBBL.US,D,20240423,000000,47.5317,47.5317,47.5317,47.5317,12,0
+BBBL.US,D,20240424,000000,47.2013,47.2013,47.2013,47.2013,5,0
+BBBL.US,D,20240425,000000,46.92,47.0205,46.92,47.0205,202,0
+BBBL.US,D,20240426,000000,47.3274,47.3274,47.3274,47.3274,1,0
+BBBL.US,D,20240429,000000,47.5986,47.5986,47.5986,47.5986,54,0
+BBBL.US,D,20240430,000000,47.205,47.205,47.205,47.205,12,0
+BBBL.US,D,20240501,000000,47.21,47.29,47.16,47.2898,7135,0
+BBBL.US,D,20240502,000000,47.25,47.6,47.18,47.6,1900,0
+BBBL.US,D,20240503,000000,48.12,48.15,47.99,48.05,6950,0
+BBBL.US,D,20240506,000000,48.12,48.25,48.11,48.25,4040,0
+BBBL.US,D,20240507,000000,48.47,48.54,48.3408,48.3408,637,0
+BBBL.US,D,20240508,000000,48.1431,48.1431,48.1431,48.1431,128,0
+BBBL.US,D,20240509,000000,48.2513,48.2513,48.2513,48.2513,114,0
+BBBL.US,D,20240510,000000,48.17,48.17,48.0488,48.0488,2016,0
+BBBL.US,D,20240513,000000,48.23,48.23,48.0621,48.0621,400,0
+BBBL.US,D,20240514,000000,48.2571,48.2571,48.2571,48.2571,8,0
+BBBL.US,D,20240515,000000,48.82,48.92,48.82,48.8548,1029,0
+BBBL.US,D,20240516,000000,48.9,48.9,48.78,48.78,539,0
+BBBL.US,D,20240517,000000,48.66,48.66,48.6491,48.6491,520,0
+BBBL.US,D,20240520,000000,48.56,48.61,48.55,48.5706,2869,0
+BBBL.US,D,20240521,000000,48.74,48.74,48.7148,48.7148,122,0
+BBBL.US,D,20240522,000000,48.655,48.68,48.626,48.626,626,0
+BBBL.US,D,20240523,000000,48.3332,48.3332,48.3332,48.3332,21,0
+BBBL.US,D,20240524,000000,48.5127,48.5127,48.5127,48.5127,14,0
+BBBL.US,D,20240528,000000,48.54,48.54,48.03,48.05,1914,0
+BBBL.US,D,20240529,000000,47.82,47.82,47.68,47.71,3161,0
+BBBL.US,D,20240530,000000,48.08,48.095,48.08,48.095,403,0
+BBBL.US,D,20240531,000000,48.42,48.4539,48.42,48.4539,490,0
+BBBL.US,D,20240603,000000,48.41,48.68,48.41,48.66,11081,0
+BBBL.US,D,20240604,000000,48.96,48.96,48.96,48.96,325,0
+BBBL.US,D,20240605,000000,49.08,49.1805,48.96,49.1805,1682,0
+BBBL.US,D,20240606,000000,49.15,49.15,49.12,49.1253,2154,0
+BBBL.US,D,20240607,000000,48.5473,48.5473,48.5473,48.5473,3,0
+BBBL.US,D,20240610,000000,48.34,48.39,48.32,48.3562,2302,0
+BBBL.US,D,20240611,000000,48.41,48.65,48.41,48.6487,635,0
+BBBL.US,D,20240612,000000,49.3,49.31,49.0112,49.0112,3029,0
+BBBL.US,D,20240613,000000,49.3617,49.3617,49.3617,49.3617,99,0
+BBBL.US,D,20240614,000000,49.3887,49.3887,49.3887,49.3887,41,0
+BBBL.US,D,20240617,000000,49.05,49.08,49.05,49.0549,501,0
+BBBL.US,D,20240618,000000,49.28,49.3944,49.28,49.3944,833,0
+BBBL.US,D,20240620,000000,48.95,49.1236,48.95,49.1236,1762,0
+BBBL.US,D,20240621,000000,49.17,49.2,49.16,49.1645,3704,0
+BBBL.US,D,20240624,000000,49.25,49.28,49.2,49.2078,5355,0
+BBBL.US,D,20240625,000000,49.17,49.2354,49.17,49.2354,500,0
+BBBL.US,D,20240626,000000,48.7842,48.7842,48.7842,48.7842,2,0
+BBBL.US,D,20240627,000000,48.97,49,48.9085,48.9085,20882,0
+BBBL.US,D,20240628,000000,49.02,49.02,48.4384,48.4384,3288,0
+BBBL.US,D,20240701,000000,47.9,48.04,47.7446,47.7446,1961,0
+BBBL.US,D,20240702,000000,48.11,48.1812,47.97,48.1812,2043,0
+BBBL.US,D,20240703,000000,48.67,48.6867,48.62,48.6867,942,0
+BBBL.US,D,20240705,000000,48.96,49.03,48.79,49.03,1731,0
+BBBL.US,D,20240708,000000,49.09,49.09,49.06,49.0687,808,0
+BBBL.US,D,20240709,000000,48.88,48.88,48.8334,48.8334,3287,0
+BBBL.US,D,20240710,000000,48.8401,49.0097,48.84,49.0097,5735,0
+BBBL.US,D,20240711,000000,49.3622,49.3622,49.3622,49.3622,54,0
+BBBL.US,D,20240712,000000,49.52,49.5905,49.52,49.5905,17623,0
+BBBL.US,D,20240715,000000,49.286,49.29,49.1628,49.1628,1499,0
+BBBL.US,D,20240716,000000,49.6,49.63,49.6,49.63,2639,0
+BBBL.US,D,20240717,000000,49.44,49.68,49.44,49.6406,3888,0
+BBBL.US,D,20240718,000000,49.44,49.44,49.3092,49.3092,668,0
+BBBL.US,D,20240719,000000,49.23,49.23,49.0584,49.0584,1954,0
+BBBL.US,D,20240722,000000,49.05,49.05,48.929,48.9795,241,0
+BBBL.US,D,20240723,000000,49.1,49.1,48.9039,48.9039,636,0
+BBBL.US,D,20240724,000000,48.91,48.91,48.33,48.33,1496,0
+BBBL.US,D,20240725,000000,48.75,48.75,48.665,48.665,151,0
+BBBL.US,D,20240726,000000,49.02,49.0758,48.96,49.0758,7914,0
+BBBL.US,D,20240729,000000,49.19,49.2452,49.18,49.2452,5403,0
+BBBL.US,D,20240730,000000,49.26,49.275,49.26,49.275,918,0
+BBBL.US,D,20240731,000000,49.61,49.6185,49.55,49.6185,460,0
+BBBL.US,D,20240801,000000,49.77,49.77,49.605,49.605,2060,0
+BBBL.US,D,20240802,000000,50.05,50.2019,50.05,50.2019,435,0
+BBBL.US,D,20240805,000000,49.956,50.08,49.84,50.0456,2663,0
+BBBL.US,D,20240806,000000,49.98,49.98,49.6206,49.6206,2422,0
+BBBL.US,D,20240807,000000,49.71,49.71,49.2383,49.2383,1077,0
+BBBL.US,D,20240808,000000,49.28,49.28,49.2268,49.2268,256,0
+BBBL.US,D,20240809,000000,49.6502,49.6502,49.6502,49.6502,37,0
+BBBL.US,D,20240812,000000,49.63,49.7194,49.611,49.7194,204,0
+BBBL.US,D,20240813,000000,50.05,50.19,50.05,50.1643,541,0
+BBBL.US,D,20240814,000000,50.59,50.59,50.59,50.59,320,0
+BBBL.US,D,20240815,000000,50.4912,50.4912,50.4912,50.4912,36,0
+BBBL.US,D,20240816,000000,50.6946,50.6946,50.6946,50.6946,20,0
+BBBL.US,D,20240819,000000,50.8709,50.8709,50.8709,50.8709,2,0
+BBBL.US,D,20240820,000000,50.99,51.035,50.925,51.035,23634,0
+BBBL.US,D,20240821,000000,51.08,51.131,51.08,51.131,302,0
+BBBL.US,D,20240822,000000,50.78,50.8072,50.78,50.8072,472,0
+BBBL.US,D,20240823,000000,51.2273,51.2273,51.2273,51.2273,143,0
+BBBL.US,D,20240826,000000,51.36,51.38,51.1188,51.1188,4002,0
+BBBL.US,D,20240827,000000,51.0347,51.0347,51.0347,51.0347,103,0
+BBBL.US,D,20240828,000000,50.835,50.85,50.835,50.8432,449,0
+BBBL.US,D,20240829,000000,50.73,50.78,50.7245,50.7245,562,0
+BBBL.US,D,20240830,000000,50.82,50.82,50.4894,50.4894,806,0
+BBBL.US,D,20240903,000000,50.65,50.65,50.4974,50.4974,5131,0
+BBBL.US,D,20240904,000000,50.7,50.88,50.7,50.8545,5133,0
+BBBL.US,D,20240905,000000,50.99,51.2102,50.99,51.2102,348,0
+BBBL.US,D,20240906,000000,51.1588,51.1588,51.1588,51.1588,51,0
+BBBL.US,D,20240909,000000,51.26,51.39,51.26,51.3277,273,0
+BBBL.US,D,20240910,000000,51.4411,51.4894,51.4411,51.4894,608,0
+BBBL.US,D,20240911,000000,51.5803,51.5803,51.5803,51.5803,32,0
+BBBL.US,D,20240912,000000,51.542,51.542,51.542,51.542,3,0
+BBBL.US,D,20240913,000000,51.86,51.87,51.7733,51.7733,505,0
+BBBL.US,D,20240916,000000,52.104,52.1753,52.104,52.1753,1155,0
+BBBL.US,D,20240917,000000,52.2991,52.2991,52.1391,52.1391,1170,0
+BBBL.US,D,20240918,000000,51.8521,51.8521,51.8521,51.8521,1,0
+BBBL.US,D,20240919,000000,51.98,51.98,51.8595,51.8595,744,0
+BBBL.US,D,20240920,000000,51.8889,51.8889,51.8889,51.8889,202,0
+BBBL.US,D,20240923,000000,51.68,51.9,51.68,51.8,3329,0
+BBBL.US,D,20240924,000000,51.9155,51.9155,51.9155,51.9155,110,0
+BBBL.US,D,20240925,000000,51.655,51.655,51.485,51.485,2297,0
+BBBL.US,D,20240926,000000,51.36,51.515,51.36,51.515,126,0
+BBBL.US,D,20240927,000000,51.74,51.74,51.6965,51.6965,221,0
+BBBL.US,D,20240930,000000,51.74,51.74,51.54,51.5804,347,0
+BBBL.US,D,20241001,000000,51.76,51.76,51.6694,51.6694,125,0
+BBBL.US,D,20241002,000000,51.27,51.5,51.2699,51.4605,1590,0
+BBBL.US,D,20241003,000000,51.34,51.34,51.105,51.105,512,0
+BBBL.US,D,20241004,000000,50.77,50.78,50.7399,50.7672,1088,0
+BBBL.US,D,20241007,000000,50.65,50.65,50.4436,50.4436,1666,0
+BBBL.US,D,20241008,000000,50.2593,50.5093,50.2593,50.5093,636,0
+BBBL.US,D,20241009,000000,50.48,50.48,50.4401,50.4401,192,0
+BBBL.US,D,20241010,000000,50.32,50.3498,50.29,50.3498,250,0
+BBBL.US,D,20241011,000000,50.41,50.41,50.33,50.33,233,0
+BBBL.US,D,20241014,000000,50.3199,50.3199,50.3199,50.3199,1,0
+BBBL.US,D,20241015,000000,50.66,50.7549,50.66,50.7549,114,0
+BBBL.US,D,20241016,000000,50.93,50.93,50.91,50.9207,1657,0
+BBBL.US,D,20241017,000000,50.53,50.53,50.3756,50.3756,7713,0
+BBBL.US,D,20241018,000000,50.43,50.43,50.2425,50.2425,1631,0
+BBBL.US,D,20241021,000000,49.85,49.85,49.485,49.485,1496,0
+BBBL.US,D,20241022,000000,49.57,49.57,49.49,49.5394,506,0
+BBBL.US,D,20241023,000000,49.26,49.405,49.215,49.3,4976,0
+BBBL.US,D,20241024,000000,49.37,49.61,49.37,49.5432,980,0
+BBBL.US,D,20241025,000000,49.71,49.71,49.3384,49.3384,706,0
+BBBL.US,D,20241028,000000,49.2,49.2834,49.2,49.2834,303,0
+BBBL.US,D,20241029,000000,49.1701,49.3984,49.01,49.3984,2796,0
+BBBL.US,D,20241030,000000,49.456,49.46,49.4032,49.4032,447,0
+BBBL.US,D,20241031,000000,49.38,49.42,49.2643,49.2643,1284,0
+BBBL.US,D,20241101,000000,49.18,49.18,48.6,48.6,1650,0
+BBBL.US,D,20241104,000000,49.1832,49.1832,49.1832,49.1832,68,0
+BBBL.US,D,20241105,000000,49.09,49.5581,49.09,49.5581,547,0
+BBBL.US,D,20241106,000000,48.9454,48.9454,48.8426,48.8426,172,0
+BBBL.US,D,20241107,000000,49.1401,49.564,49.1401,49.564,1070,0
+BBBL.US,D,20241108,000000,49.8691,49.9965,49.86,49.9965,782,0
+BBBL.US,D,20241111,000000,49.96,49.96,49.78,49.9247,1062,0
+BBBL.US,D,20241112,000000,49.261,49.261,49.195,49.195,168,0
+BBBL.US,D,20241113,000000,48.79,48.8261,48.79,48.8261,493,0
+BBBL.US,D,20241115,000000,48.97,48.97,48.8636,48.8636,333,0
+BBBL.US,D,20241118,000000,49.09,49.09,48.9771,48.9771,1505,0
+BBBL.US,D,20241119,000000,49.18,49.21,49.1256,49.1256,293,0
+BBBL.US,D,20241120,000000,49.03,49.03,48.9348,48.9348,1175,0
+BBBL.US,D,20241121,000000,49.13,49.14,48.937,48.9689,7428,0
+BBBL.US,D,20241122,000000,49.08,49.09,48.93,48.9757,42062,0
+BBBL.US,D,20241125,000000,49.81,49.96,49.81,49.9038,3859,0
+BBBL.US,D,20241126,000000,49.64,49.7106,49.64,49.7106,284,0
+BBBL.US,D,20241127,000000,49.97,50.11,49.8597,49.9684,4493,0
+BBBL.US,D,20241129,000000,50.2789,50.4017,50.2789,50.4017,3069,0
+BBBL.US,D,20241202,000000,50.04,50.44,50.04,50.3238,4153,0
+BBBL.US,D,20241203,000000,50.29,50.29,50.1161,50.1161,10432,0
+BBBL.US,D,20241204,000000,50.05,50.47,50.05,50.47,203,0
+BBBL.US,D,20241205,000000,50.38,50.4589,50.38,50.4589,344,0
+BBBL.US,D,20241206,000000,50.525,50.5595,50.5064,50.5595,324,0
+BBBL.US,D,20241210,000000,50.23,50.23,50.2152,50.2152,259,0
+BBBL.US,D,20241211,000000,50.4,50.4,49.9975,49.9975,1048,0
+BBBL.US,D,20241212,000000,49.75,49.75,49.4963,49.4963,1903,0
+BBBL.US,D,20241216,000000,49.19,49.23,49.19,49.2218,411,0
+BBBL.US,D,20241217,000000,49.26,49.26,49.185,49.2088,1743,0
+BBBL.US,D,20241219,000000,47.985,48.1,47.96,48.0352,968,0
+BBBL.US,D,20241223,000000,48.175,48.175,48.0557,48.0557,348,0
+BBBL.US,D,20241224,000000,47.83,48.23,47.81,48.23,19111,0
+BBBL.US,D,20241227,000000,48.05,48.05,47.946,47.9743,314,0
+BBBL.US,D,20241230,000000,48.03,48.03,48.0035,48.0035,415,0
+BBBL.US,D,20250102,000000,47.8,47.89,47.8,47.8005,831,0
+BBBL.US,D,20250106,000000,47.47,47.47,47.456,47.456,191,0
+BBBL.US,D,20250107,000000,47.03,47.1,47.02,47.0971,576,0
+BBBL.US,D,20250108,000000,47.04,47.1982,47.04,47.1982,495,0
+BBBL.US,D,20250110,000000,46.89,46.89,46.8575,46.8575,217,0
+BBBL.US,D,20250113,000000,46.8168,46.8168,46.7499,46.7499,232,0
+BBBL.US,D,20250114,000000,46.675,46.7628,46.675,46.7628,458,0
+BBBL.US,D,20250115,000000,47.61,47.61,47.47,47.524,4357,0
+BBBL.US,D,20250116,000000,47.58,47.7101,47.58,47.6534,2052,0
+BBBL.US,D,20250117,000000,47.78,47.78,47.7244,47.7244,1806,0
+BBBL.US,D,20250121,000000,48.05,48.1787,48.04,48.1787,7884,0
+BBBL.US,D,20250122,000000,48.11,48.11,48.045,48.045,799,0
+BBBL.US,D,20250123,000000,47.76,47.87,47.76,47.87,1461,0
+BBBL.US,D,20250124,000000,47.99,47.99,47.9719,47.9719,212,0
+BBBL.US,D,20250128,000000,48.22,48.316,48.22,48.316,791,0
+BBBL.US,D,20250130,000000,48.27,48.27,48.27,48.27,302,0
+BBBL.US,D,20250131,000000,47.99,47.99,47.99,47.99,302,0
+BBBL.US,D,20250203,000000,48.14,48.14,47.9718,47.9718,3038,0
+BBBL.US,D,20250204,000000,47.97,48.129,47.97,48.129,45142,0
+BBBL.US,D,20250205,000000,48.63,48.63,48.58,48.6125,6149,0
+BBBL.US,D,20250206,000000,48.49,48.5335,48.48,48.5335,5241,0
+BBBL.US,D,20250207,000000,48.16,48.28,48.12,48.1987,18325,0
+BBBL.US,D,20250210,000000,48.2,48.2,48.07,48.151,14620,0
+BBBL.US,D,20250211,000000,48.0788,48.08,48.0238,48.0238,200,0
+BBBL.US,D,20250213,000000,48.18,48.2882,48.18,48.2882,362,0
+BBBL.US,D,20250218,000000,48.32,48.32,48.1647,48.1647,162,0
+BBBL.US,D,20250219,000000,48.125,48.2236,48.125,48.2236,102,0
+BBBL.US,D,20250220,000000,48.25,48.3582,48.25,48.3582,1271,0
+BBBL.US,D,20250221,000000,48.56,48.6221,48.56,48.6221,630,0
+BBBL.US,D,20250225,000000,49.09,49.3215,49.09,49.3215,502,0
+BBBL.US,D,20250227,000000,49.25,49.25,49.06,49.06,15034,0
+BBBL.US,D,20250228,000000,49.15,49.2784,49.15,49.2784,103,0
+BBBL.US,D,20250304,000000,48.98,48.99,48.98,48.988,787,0
+BBBL.US,D,20250305,000000,48.835,48.8351,48.79,48.8351,4022,0
+BBBL.US,D,20250306,000000,48.5,48.5502,48.5,48.5502,626,0
+BBBL.US,D,20250307,000000,48.68,48.68,48.4365,48.4365,114,0
+BBBL.US,D,20250310,000000,48.8,48.8,48.56,48.6305,508,0
+BBBL.US,D,20250312,000000,48.1691,48.1691,47.9372,47.9372,879,0
+BBBL.US,D,20250313,000000,47.74,48.1231,47.74,48.1231,133,0
+BBBL.US,D,20250314,000000,48.155,48.1833,48.155,48.1833,274,0
+BBBL.US,D,20250317,000000,48.412,48.412,48.3485,48.3485,507,0
+BBBL.US,D,20250324,000000,48.37,48.37,48.2645,48.2645,135,0
+BBBL.US,D,20250325,000000,48.46,48.46,48.26,48.2903,721,0
+BBBL.US,D,20250327,000000,47.7207,47.7994,47.7207,47.7994,5642,0
+BBBL.US,D,20250328,000000,48.13,48.1865,48.13,48.1865,138,0
+BBBL.US,D,20250331,000000,48.25,48.3537,48.25,48.3537,1674,0
+BBBL.US,D,20250401,000000,48.46,48.46,48.3098,48.3098,211,0
+BBBL.US,D,20250402,000000,48.19,48.4822,48.19,48.4822,105,0
+BBBL.US,D,20250403,000000,48.2,48.2554,48.2,48.2554,822,0
+BBBL.US,D,20250404,000000,48.4,48.4,48.2078,48.2078,442,0
+BBBL.US,D,20250407,000000,47.49,47.49,46.91,46.91,2681,0
+BBBL.US,D,20250408,000000,46.9949,46.9949,45.7195,45.7195,516,0
+BBBL.US,D,20250409,000000,45.2,47.065,45.2,47.065,2567,0
+BBBL.US,D,20250414,000000,46.38,46.41,46.2057,46.2057,629,0
+BBBL.US,D,20250416,000000,46.7008,46.75,46.61,46.7172,14671,0
+BBBL.US,D,20250417,000000,46.64,46.65,46.57,46.6198,2289,0
+BBBL.US,D,20250421,000000,46.26,46.26,45.7651,45.7651,579,0
+BBBL.US,D,20250422,000000,46.15,46.15,46.0527,46.0527,200,0
+BBBL.US,D,20250423,000000,46.804,46.804,46.4625,46.4625,420,0
+BBBL.US,D,20250424,000000,46.83,47.1158,46.83,47.1158,205,0
+BBBL.US,D,20250425,000000,47.33,47.4575,47.33,47.4575,644,0
+BBBL.US,D,20250429,000000,47.6087,47.7197,47.53,47.7197,558,0
+BBBL.US,D,20250430,000000,47.34,47.4092,47.24,47.3577,1187,0
+BBBL.US,D,20250501,000000,46.77,46.7726,46.77,46.7726,103,0
+BBBL.US,D,20250502,000000,46.63,46.7036,46.63,46.7036,145,0
+BBBL.US,D,20250505,000000,46.47,46.5571,46.47,46.5571,113,0
+BBBL.US,D,20250506,000000,46.29,46.6327,46.29,46.6327,226,0
+BBBL.US,D,20250508,000000,46.65,46.65,46.5565,46.5565,135,0
+BBBL.US,D,20250509,000000,46.68,46.68,46.5105,46.5105,103,0
+BBBL.US,D,20250512,000000,46.62,46.71,46.6126,46.6126,431,0
+BBBL.US,D,20250513,000000,46.57,46.669,46.55,46.669,395,0
+BBBL.US,D,20250515,000000,46.38,46.6699,46.38,46.6699,104,0
+BBBL.US,D,20250516,000000,46.85,46.8788,46.85,46.8788,401,0
+BBBL.US,D,20250519,000000,46.43,46.8704,46.43,46.8704,1347,0
+BBBL.US,D,20250520,000000,46.58,46.5958,46.58,46.5958,103,0
+BBBL.US,D,20250521,000000,46.32,46.32,45.83,45.8377,520,0
+BBBL.US,D,20250522,000000,45.74,46.1535,45.74,46.1535,668,0
+BBBL.US,D,20250523,000000,46.11,46.22,46.11,46.1761,306,0
+BBBL.US,D,20250527,000000,46.76,46.8718,46.76,46.8718,218,0
+BBBL.US,D,20250602,000000,46.62,46.7325,46.56,46.7325,328,0
+BBBL.US,D,20250603,000000,46.83,46.8448,46.82,46.8448,1142,0
+BBBL.US,D,20250604,000000,47.25,47.3714,47.25,47.3714,208,0
+BBBL.US,D,20250606,000000,47.11,47.11,46.9123,46.9123,214,0
+BBBL.US,D,20250609,000000,46.93,47.1036,46.93,47.1036,807,0
+BBBL.US,D,20250611,000000,47.335,47.4607,47.29,47.4607,900,0
+BBBL.US,D,20250612,000000,47.77,47.8805,47.66,47.8805,542,0
+BBBL.US,D,20250613,000000,47.4,47.43,47.4,47.43,214,0
+BBBL.US,D,20250620,000000,47.44,47.5905,47.44,47.5905,313,0
+BBBL.US,D,20250624,000000,47.98,48.0208,47.98,48.0208,130,0
+BBBL.US,D,20250626,000000,47.961,48.0553,47.961,48.0553,543,0
+BBBL.US,D,20250627,000000,48.116,48.116,47.9,47.9298,844,0
+BBBL.US,D,20250630,000000,48.17,48.3966,48.17,48.3966,218,0
+BBBL.US,D,20250701,000000,48.248,48.28,48.18,48.2396,814,0
+BBBL.US,D,20250703,000000,48.23,48.23,48.23,48.23,1982,0
+BBBL.US,D,20250707,000000,47.66,48.06,47.66,47.7176,269,0
+BBBL.US,D,20250710,000000,48.0099,48.0099,47.9253,47.9253,946,0
+BBBL.US,D,20250714,000000,47.41,47.4272,47.41,47.4272,287,0
+BBBL.US,D,20250721,000000,47.7944,47.7944,47.7344,47.7344,289,0
+BBBL.US,D,20250723,000000,47.7768,47.7768,47.77,47.77,930,0
+BBBL.US,D,20250725,000000,48.0216,48.0216,47.9955,47.9955,425,0
+BBBL.US,D,20250728,000000,47.88,47.88,47.788,47.788,203,0
+BBBL.US,D,20250729,000000,48.254,48.287,48.254,48.287,664,0
+BBBL.US,D,20250730,000000,48.08,48.08,48.0716,48.0716,325,0
+BBBL.US,D,20250801,000000,48.15,48.3413,48.15,48.3413,126,0
+BBBL.US,D,20250804,000000,48.39,48.4404,48.345,48.4404,600,0
+BBBL.US,D,20250813,000000,48.67,48.7358,48.67,48.7358,454,0
+BBBL.US,D,20250825,000000,48.625,48.67,48.5199,48.5199,1764,0
+BBBL.US,D,20250827,000000,48.17,48.4447,48.17,48.4447,2183,0
+BBBL.US,D,20250905,000000,49.1,49.1587,49.1,49.1587,284,0
+BBBL.US,D,20250912,000000,49.9177,49.9177,49.8887,49.8887,115,0
+BBBL.US,D,20250916,000000,50.11,50.11,50.0902,50.0902,504,0
+BBBL.US,D,20250917,000000,50.02,50.02,49.9559,49.9559,1029,0
+BBBL.US,D,20250922,000000,49.63,49.64,49.578,49.578,1046,0
+BBBL.US,D,20250923,000000,49.5792,49.6449,49.5792,49.6449,328,0
+BBBL.US,D,20250924,000000,49.46,49.46,49.3897,49.3897,938,0
+BBBL.US,D,20250926,000000,49.3213,49.3939,49.3213,49.3939,456,0
+BBBL.US,D,20250929,000000,49.7,49.78,49.6936,49.6936,784,0
+BBBL.US,D,20250930,000000,49.79,49.88,49.53,49.5872,3298,0
+BBBL.US,D,20251001,000000,49.55,49.55,49.55,49.55,392,0
+BBBL.US,D,20251003,000000,49.62,49.6479,49.61,49.6479,4119,0
+BBBL.US,D,20251006,000000,49.5276,49.5276,49.4077,49.4077,1467,0
+BBBL.US,D,20251007,000000,49.4861,49.5038,49.4861,49.5038,1007,0
+BBBL.US,D,20251008,000000,49.61,49.61,49.4837,49.4837,14079,0
+BBBL.US,D,20251009,000000,49.4,49.4,49.33,49.37,8279,0
+BBBL.US,D,20251013,000000,49.33,49.6977,49.33,49.6977,22235,0
+BBBL.US,D,20251015,000000,49.8964,49.9491,49.8964,49.9491,212,0
+BBBL.US,D,20251016,000000,49.98,50.102,49.98,50.102,213,0
+BBBL.US,D,20251017,000000,50.01,50.01,50.0025,50.0025,253,0
+BBBL.US,D,20251021,000000,50.4399,50.4399,50.2709,50.2709,2781,0
+BBBL.US,D,20251022,000000,50.27,50.2968,50.27,50.2968,279,0
+BBBL.US,D,20251024,000000,50.34,50.41,50.34,50.3522,569,0
+BBBL.US,D,20251027,000000,50.4799,50.54,50.4799,50.54,433,0
+BBBL.US,D,20251029,000000,50.12,50.1267,50.11,50.1267,850,0
+BBBL.US,D,20251031,000000,49.3215,49.3647,49.3215,49.3647,303,0
+BBBL.US,D,20251103,000000,48.7636,48.8,48.7636,48.8,449,0
+BBBL.US,D,20251104,000000,48.97,48.97,48.9333,48.9333,195,0
+BBBL.US,D,20251106,000000,49.02,49.0474,49.02,49.0474,426,0
+BBBL.US,D,20251110,000000,48.94,48.94,48.9399,48.94,622,0
+BBBL.US,D,20251120,000000,48.78,48.78,48.5706,48.6325,2238,0
+BBBL.US,D,20251121,000000,48.69,48.7803,48.69,48.7803,367,0
+BBBL.US,D,20251125,000000,49.31,49.3699,49.2883,49.2883,1367,0
+BBBL.US,D,20251128,000000,49.45,49.4688,49.45,49.4688,170,0
+BBBL.US,D,20251201,000000,48.88,48.88,48.8482,48.8482,218,0
+BBBL.US,D,20251202,000000,48.94,48.96,48.888,48.888,1281,0
+BBBL.US,D,20251204,000000,48.9,48.905,48.8817,48.8817,4119,0
+BBBL.US,D,20251205,000000,48.9099,48.9099,48.83,48.8367,823,0
+BBBL.US,D,20251209,000000,48.7252,48.7252,48.6777,48.6777,560,0
+BBBL.US,D,20251212,000000,48.38,48.38,48.3094,48.329,603,0
+BBBL.US,D,20251215,000000,48.55,48.55,48.3747,48.3747,458,0
+BBBL.US,D,20251229,000000,48.86,48.8931,48.86,48.8931,472,0
+BBBL.US,D,20251230,000000,48.6,48.64,48.56,48.5642,2480,0
+BBBL.US,D,20251231,000000,48.516,48.516,48.3081,48.3081,364,0
+BBBL.US,D,20260102,000000,48.26,48.2715,48.23,48.2715,672,0
+BBBL.US,D,20260105,000000,48.375,48.4289,48.375,48.4289,151,0
+BBBL.US,D,20260106,000000,48.29,48.4363,48.29,48.4363,352,0
+BBBL.US,D,20260107,000000,48.645,48.645,48.5442,48.5442,588,0
+BBBL.US,D,20260109,000000,48.47,48.67,48.47,48.67,619,0
+BBBL.US,D,20260116,000000,48.86,48.86,48.7698,48.7698,148,0
+BBBL.US,D,20260120,000000,48.3255,48.36,48.2561,48.2561,481,0
+BBBL.US,D,20260121,000000,48.42,48.72,48.42,48.6798,911,0
+BBBL.US,D,20260123,000000,48.89,48.9028,48.89,48.9028,109,0
+BBBL.US,D,20260127,000000,48.93,48.93,48.835,48.835,115,0
+BBBL.US,D,20260130,000000,48.73,48.73,48.719,48.7249,1258,0
+BBBL.US,D,20260202,000000,48.51,48.535,48.445,48.445,774,0
+BBBL.US,D,20260203,000000,48.41,48.437,48.41,48.437,329,0
+BBBL.US,D,20260205,000000,48.58,48.65,48.561,48.6321,1082,0
+BBBL.US,D,20260209,000000,48.5523,48.69,48.5523,48.6285,270,0
+BBBL.US,D,20260218,000000,49.39,49.39,49.39,49.39,156,0

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

@@ -0,0 +1,653 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCHP.US,D,20230714,000000,25.3584,25.3584,25.32,25.3234,1265,0
+BCHP.US,D,20230717,000000,25.3446,25.3446,25.3446,25.3446,1,0
+BCHP.US,D,20230718,000000,25.3,25.5269,25.3,25.5269,5627,0
+BCHP.US,D,20230719,000000,25.6599,25.6599,25.5709,25.5709,605,0
+BCHP.US,D,20230720,000000,25.43,25.43,25.2204,25.2532,2029,0
+BCHP.US,D,20230721,000000,25.39,25.39,25.3531,25.3531,281,0
+BCHP.US,D,20230724,000000,25.47,25.48,25.436,25.436,1283,0
+BCHP.US,D,20230725,000000,25.61,25.61,25.5532,25.5532,721,0
+BCHP.US,D,20230726,000000,25.5562,25.5562,25.5562,25.5562,140,0
+BCHP.US,D,20230727,000000,25.281,25.281,25.248,25.248,322,0
+BCHP.US,D,20230728,000000,25.55,25.5603,25.55,25.5603,1816,0
+BCHP.US,D,20230731,000000,25.63,25.6435,25.61,25.6435,1307,0
+BCHP.US,D,20230801,000000,25.61,25.63,25.6,25.6275,8516,0
+BCHP.US,D,20230802,000000,25.2199,25.2199,25.1525,25.1525,480,0
+BCHP.US,D,20230803,000000,25.1,25.11,25.1,25.1045,612,0
+BCHP.US,D,20230804,000000,25.63,25.63,25.2883,25.2883,1202,0
+BCHP.US,D,20230807,000000,25.57,25.5916,25.53,25.5916,821,0
+BCHP.US,D,20230808,000000,25.35,25.4065,25.34,25.4065,650,0
+BCHP.US,D,20230809,000000,25.3122,25.33,25.15,25.2402,1258,0
+BCHP.US,D,20230810,000000,25.45,25.45,25.3932,25.3932,125,0
+BCHP.US,D,20230811,000000,25.28,25.2961,25.28,25.2961,1002,0
+BCHP.US,D,20230814,000000,25.45,25.4785,25.4362,25.4785,258,0
+BCHP.US,D,20230815,000000,25.2799,25.28,25.185,25.22,7000,0
+BCHP.US,D,20230816,000000,25.2787,25.2787,25.1063,25.1063,2980,0
+BCHP.US,D,20230817,000000,25.1094,25.11,25.02,25.1,2317,0
+BCHP.US,D,20230818,000000,24.76,24.85,24.76,24.85,4394,0
+BCHP.US,D,20230821,000000,24.78,24.99,24.78,24.96,6183,0
+BCHP.US,D,20230822,000000,24.93,25.01,24.89,24.89,3602,0
+BCHP.US,D,20230823,000000,25.1,25.3399,25.1,25.286,2012,0
+BCHP.US,D,20230824,000000,25.05,25.05,24.91,24.91,942,0
+BCHP.US,D,20230825,000000,25.01,25.2231,25.01,25.17,3866,0
+BCHP.US,D,20230828,000000,25.3899,25.3899,25.3285,25.3285,200,0
+BCHP.US,D,20230829,000000,25.54,25.75,25.54,25.7187,2408,0
+BCHP.US,D,20230830,000000,25.8302,25.8302,25.8302,25.8302,93,0
+BCHP.US,D,20230831,000000,25.9415,25.9415,25.9068,25.9068,525,0
+BCHP.US,D,20230901,000000,25.95,26.0337,25.95,26.0337,2461,0
+BCHP.US,D,20230905,000000,25.91,25.98,25.88,25.8958,4543,0
+BCHP.US,D,20230906,000000,25.71,25.7413,25.71,25.7413,1619,0
+BCHP.US,D,20230907,000000,25.7634,25.83,25.7634,25.83,790,0
+BCHP.US,D,20230908,000000,25.95,25.95,25.8615,25.8615,1700,0
+BCHP.US,D,20230911,000000,25.915,26.0748,25.91,26.0748,437,0
+BCHP.US,D,20230912,000000,25.85,25.94,25.84,25.8975,5294,0
+BCHP.US,D,20230913,000000,25.98,26.0356,25.89,26.0356,2695,0
+BCHP.US,D,20230914,000000,26.18,26.18,26.1742,26.1742,143,0
+BCHP.US,D,20230915,000000,26.06,26.06,25.8337,25.8337,1355,0
+BCHP.US,D,20230918,000000,25.8897,25.94,25.8624,25.8624,331,0
+BCHP.US,D,20230919,000000,25.81,25.81,25.775,25.7844,2527,0
+BCHP.US,D,20230920,000000,25.9,25.94,25.5048,25.5048,4959,0
+BCHP.US,D,20230921,000000,25.11,25.12,24.8637,24.8637,6031,0
+BCHP.US,D,20230922,000000,26.51,26.51,24.805,24.805,1400,0
+BCHP.US,D,20230925,000000,24.8,24.8226,24.8,24.8226,247,0
+BCHP.US,D,20230926,000000,24.76,24.76,24.33,24.3561,1757,0
+BCHP.US,D,20230927,000000,24.4,24.4,24.3794,24.3794,211,0
+BCHP.US,D,20230928,000000,24.5497,24.5497,24.5497,24.5497,82,0
+BCHP.US,D,20230929,000000,24.82,24.82,24.49,24.5,3947,0
+BCHP.US,D,20231002,000000,24.44,24.5544,24.44,24.5544,521460,0
+BCHP.US,D,20231003,000000,24.39,24.45,24.13,24.1669,14816,0
+BCHP.US,D,20231004,000000,24.4315,24.533,24.3857,24.533,2118,0
+BCHP.US,D,20231005,000000,24.36,24.6,24.36,24.5605,2199,0
+BCHP.US,D,20231006,000000,24.45,24.95,24.45,24.95,5315,0
+BCHP.US,D,20231009,000000,24.74,25.07,24.74,25.02,3936,0
+BCHP.US,D,20231010,000000,25.21,25.2217,25.17,25.18,6531,0
+BCHP.US,D,20231011,000000,25.35,25.48,25.265,25.4515,2546,0
+BCHP.US,D,20231012,000000,25.49,25.54,25.2,25.2828,1571,0
+BCHP.US,D,20231013,000000,25.38,25.39,25.135,25.1652,3439,0
+BCHP.US,D,20231016,000000,25.59,25.59,25.523,25.5461,2151,0
+BCHP.US,D,20231017,000000,25.39,25.5862,25.39,25.55,1987,0
+BCHP.US,D,20231018,000000,25.31,25.36,25.05,25.0651,1964,0
+BCHP.US,D,20231019,000000,25.178,25.178,24.9201,24.946,5177,0
+BCHP.US,D,20231020,000000,24.86,24.86,24.6145,24.6145,4430,0
+BCHP.US,D,20231023,000000,24.5883,24.77,24.5883,24.6017,1842,0
+BCHP.US,D,20231024,000000,24.82,24.97,24.6022,24.81,166597,0
+BCHP.US,D,20231025,000000,24.48,24.48,24.2,24.29,25827,0
+BCHP.US,D,20231026,000000,24.075,24.08,23.89,23.92,8917,0
+BCHP.US,D,20231027,000000,24.04,24.1,23.88,23.96,8042,0
+BCHP.US,D,20231030,000000,24.25,24.36,24.17,24.36,1656,0
+BCHP.US,D,20231031,000000,24.45,24.57,24.3895,24.57,6587,0
+BCHP.US,D,20231101,000000,24.69,24.93,24.66,24.8896,4480,0
+BCHP.US,D,20231102,000000,25.17,25.33,25.17,25.33,3178,0
+BCHP.US,D,20231103,000000,25.61,25.73,25.51,25.6461,3984,0
+BCHP.US,D,20231106,000000,25.6818,25.6818,25.59,25.675,4937,0
+BCHP.US,D,20231107,000000,25.7,25.98,25.7,25.9239,1684,0
+BCHP.US,D,20231108,000000,25.9501,26,25.9501,26,3496,0
+BCHP.US,D,20231109,000000,26.18,26.225,25.9456,25.9456,4463,0
+BCHP.US,D,20231110,000000,25.9504,26.42,25.9504,26.4001,5214,0
+BCHP.US,D,20231113,000000,26.2348,26.38,26.2348,26.34,2600,0
+BCHP.US,D,20231114,000000,26.96,26.96,26.83,26.88,6421,0
+BCHP.US,D,20231115,000000,26.93,26.93,26.8165,26.84,6591,0
+BCHP.US,D,20231116,000000,26.92,27.02,26.9099,27.02,3580,0
+BCHP.US,D,20231117,000000,26.9805,26.9907,26.9201,26.98,7614,0
+BCHP.US,D,20231120,000000,27.09,27.27,27.09,27.27,546112,0
+BCHP.US,D,20231121,000000,27.24,27.27,27.16,27.24,14880,0
+BCHP.US,D,20231122,000000,27.4217,27.58,27.4202,27.52,383526,0
+BCHP.US,D,20231124,000000,27.469,27.469,27.4017,27.4666,112981,0
+BCHP.US,D,20231127,000000,27.445,27.53,27.445,27.47,3560,0
+BCHP.US,D,20231128,000000,27.5298,27.5298,27.4599,27.5,7789,0
+BCHP.US,D,20231129,000000,27.65,27.65,27.48,27.48,4723,0
+BCHP.US,D,20231130,000000,27.49,27.495,27.3206,27.495,5291,0
+BCHP.US,D,20231201,000000,27.4,27.61,27.4,27.5964,4535,0
+BCHP.US,D,20231204,000000,27.7,27.7,27.1949,27.3816,7128,0
+BCHP.US,D,20231205,000000,27.371,27.41,27.31,27.41,4466,0
+BCHP.US,D,20231206,000000,27.4029,27.45,27.2857,27.3061,6017,0
+BCHP.US,D,20231207,000000,27.5525,27.625,27.55,27.575,3720,0
+BCHP.US,D,20231208,000000,27.53,27.565,27.5,27.556,1867,0
+BCHP.US,D,20231211,000000,27.61,27.68,27.56,27.68,6301,0
+BCHP.US,D,20231212,000000,27.735,27.87,27.735,27.87,1685,0
+BCHP.US,D,20231213,000000,27.865,28.1184,27.865,28.1184,2312,0
+BCHP.US,D,20231214,000000,27.991,27.991,27.7861,27.8533,1378,0
+BCHP.US,D,20231215,000000,27.9485,28.002,27.83,27.9652,7011,0
+BCHP.US,D,20231218,000000,27.98,28.28,27.98,28.2568,6348,0
+BCHP.US,D,20231219,000000,28.35,28.371,28.285,28.371,5574,0
+BCHP.US,D,20231220,000000,28.465,28.58,28.154,28.154,7313,0
+BCHP.US,D,20231221,000000,28.37,28.41,28.2646,28.41,3497,0
+BCHP.US,D,20231222,000000,28.4,28.56,28.4,28.4978,7188,0
+BCHP.US,D,20231226,000000,28.42,28.57,28.42,28.57,4346,0
+BCHP.US,D,20231227,000000,28.5,28.515,28.455,28.4776,9706,0
+BCHP.US,D,20231228,000000,28.5715,28.6014,28.5383,28.5383,3955,0
+BCHP.US,D,20231229,000000,28.5862,28.5862,28.36,28.49,5283,0
+BCHP.US,D,20240102,000000,28.38,28.38,28.02,28.142,8116,0
+BCHP.US,D,20240103,000000,28.03,28.03,27.9193,27.9193,2025,0
+BCHP.US,D,20240104,000000,27.95,28.05,27.7393,27.7393,1725,0
+BCHP.US,D,20240105,000000,27.9,27.9,27.65,27.7149,5958,0
+BCHP.US,D,20240108,000000,27.8601,28.1584,27.8601,28.1584,2547,0
+BCHP.US,D,20240109,000000,28.22,28.275,28.2047,28.2613,2123,0
+BCHP.US,D,20240110,000000,28.33,28.4672,28.33,28.4649,2424,0
+BCHP.US,D,20240111,000000,28.67,28.67,28.4578,28.5139,2008,0
+BCHP.US,D,20240112,000000,28.75,28.75,28.5084,28.6284,5100,0
+BCHP.US,D,20240116,000000,28.68,28.68,28.4904,28.5441,907,0
+BCHP.US,D,20240117,000000,28.3322,28.4698,28.3322,28.4698,3443,0
+BCHP.US,D,20240118,000000,28.55,28.74,28.5499,28.7134,3575,0
+BCHP.US,D,20240119,000000,28.79,29.0793,28.79,29.0793,6129,0
+BCHP.US,D,20240122,000000,29.21,29.21,29.1507,29.1507,2873,0
+BCHP.US,D,20240123,000000,29.1001,29.217,29.1001,29.217,1691,0
+BCHP.US,D,20240124,000000,29.4921,29.495,29.3411,29.3411,2835,0
+BCHP.US,D,20240125,000000,29.6247,29.6247,29.4786,29.5844,2857,0
+BCHP.US,D,20240126,000000,29.52,29.76,29.52,29.6216,15383,0
+BCHP.US,D,20240129,000000,29.54,29.9064,29.54,29.9064,4459,0
+BCHP.US,D,20240130,000000,30.03,30.03,29.901,29.9243,13372,0
+BCHP.US,D,20240131,000000,29.68,29.69,29.2703,29.2703,4426,0
+BCHP.US,D,20240201,000000,29.4462,29.661,29.4462,29.6422,5395,0
+BCHP.US,D,20240202,000000,29.81,30.11,29.8099,30.0633,3236,0
+BCHP.US,D,20240205,000000,29.9,29.9124,29.78,29.9124,1383,0
+BCHP.US,D,20240206,000000,29.99,29.99,29.82,29.9328,2781,0
+BCHP.US,D,20240207,000000,30.14,30.26,30.14,30.2157,4344,0
+BCHP.US,D,20240208,000000,30.14,30.14,30.07,30.0808,1821,0
+BCHP.US,D,20240209,000000,30.1565,30.44,30.1565,30.3804,1899,0
+BCHP.US,D,20240212,000000,30.32,30.3698,30.1716,30.1716,5459,0
+BCHP.US,D,20240213,000000,29.7,29.83,29.54,29.6693,2993,0
+BCHP.US,D,20240214,000000,29.85,30.0442,29.8287,30.0442,3901,0
+BCHP.US,D,20240215,000000,30.11,30.11,29.93,30.0897,1647,0
+BCHP.US,D,20240216,000000,29.94,29.9555,29.8108,29.8108,3327,0
+BCHP.US,D,20240220,000000,29.68,29.69,29.57,29.65,6187,0
+BCHP.US,D,20240221,000000,29.62,29.799,29.61,29.799,6507,0
+BCHP.US,D,20240222,000000,30.25,30.38,30.2347,30.38,1669,0
+BCHP.US,D,20240223,000000,30.52,30.52,30.454,30.5032,2426,0
+BCHP.US,D,20240226,000000,30.4662,30.4662,30.2589,30.2589,4174,0
+BCHP.US,D,20240227,000000,30.24,30.3203,30.22,30.3203,4451,0
+BCHP.US,D,20240228,000000,30.3,30.3698,30.2888,30.3097,3324,0
+BCHP.US,D,20240229,000000,30.3849,30.5516,30.35,30.5516,3241,0
+BCHP.US,D,20240301,000000,30.49,30.66,30.49,30.6317,3309,0
+BCHP.US,D,20240304,000000,30.65,30.65,30.4614,30.4614,3785,0
+BCHP.US,D,20240305,000000,30.34,30.34,30.0099,30.08,4351,0
+BCHP.US,D,20240306,000000,30.2199,30.2734,30.1605,30.1605,1088,0
+BCHP.US,D,20240307,000000,30.34,30.42,30.29,30.3854,3765,0
+BCHP.US,D,20240308,000000,30.5908,30.5908,30.31,30.3586,5101,0
+BCHP.US,D,20240311,000000,30.22,30.354,30.205,30.3234,5153,0
+BCHP.US,D,20240312,000000,30.66,30.74,30.6,30.7032,5066,0
+BCHP.US,D,20240313,000000,30.84,30.84,30.7319,30.7319,5014,0
+BCHP.US,D,20240314,000000,30.8654,30.93,30.7565,30.9001,2445,0
+BCHP.US,D,20240315,000000,30.54,30.54,30.4401,30.4832,6370,0
+BCHP.US,D,20240318,000000,30.745,30.9176,30.745,30.79,8397,0
+BCHP.US,D,20240319,000000,30.91,30.9495,30.8,30.9495,3953,0
+BCHP.US,D,20240320,000000,30.9703,31.23,30.9453,31.1948,6866,0
+BCHP.US,D,20240321,000000,31.4078,31.43,31.3677,31.3677,2903,0
+BCHP.US,D,20240322,000000,31.3162,31.3362,31.2603,31.2949,2671,0
+BCHP.US,D,20240325,000000,31.1399,31.15,31.1,31.11,8579,0
+BCHP.US,D,20240326,000000,31.1,31.17,31.0455,31.0455,9981,0
+BCHP.US,D,20240327,000000,31.16,31.1664,31.0099,31.1664,6458,0
+BCHP.US,D,20240328,000000,31.255,31.31,31.2,31.2602,9132,0
+BCHP.US,D,20240401,000000,31.26,31.26,31.16,31.2564,9167,0
+BCHP.US,D,20240402,000000,31,31.08,30.985,31.0701,4290,0
+BCHP.US,D,20240403,000000,31.15,31.2041,31.1215,31.1215,52226,0
+BCHP.US,D,20240404,000000,31.26,31.27,30.712,30.712,12365,0
+BCHP.US,D,20240405,000000,31.01,31.2461,30.97,31.1677,6495,0
+BCHP.US,D,20240408,000000,31.2,31.29,31.1993,31.1993,2389,0
+BCHP.US,D,20240409,000000,31.25,31.28,31.03,31.2457,3252,0
+BCHP.US,D,20240410,000000,30.84,30.9399,30.83,30.9375,3957,0
+BCHP.US,D,20240411,000000,30.84,31.2023,30.84,31.1359,11996,0
+BCHP.US,D,20240412,000000,30.9012,30.94,30.59,30.7205,28264,0
+BCHP.US,D,20240415,000000,30.84,30.84,30.32,30.3915,6747,0
+BCHP.US,D,20240416,000000,30.35,30.6,30.35,30.4163,3123,0
+BCHP.US,D,20240417,000000,30.28,30.39,30.24,30.363,3002,0
+BCHP.US,D,20240418,000000,30.43,30.435,30.13,30.15,3244,0
+BCHP.US,D,20240419,000000,29.95,29.95,29.735,29.87,3143,0
+BCHP.US,D,20240422,000000,30.04,30.15,29.855,30.0776,3589,0
+BCHP.US,D,20240423,000000,30.29,30.6699,30.29,30.5707,20574,0
+BCHP.US,D,20240424,000000,30.83,30.83,30.541,30.6634,3377,0
+BCHP.US,D,20240425,000000,30.0484,30.4,30.0001,30.361,6785,0
+BCHP.US,D,20240426,000000,31.0362,31.0362,30.9858,30.9858,2202,0
+BCHP.US,D,20240429,000000,30.8201,30.87,30.5901,30.727,5656,0
+BCHP.US,D,20240430,000000,30.63,30.63,30.2266,30.2266,7927,0
+BCHP.US,D,20240501,000000,30.33,30.59,30.315,30.3697,4153,0
+BCHP.US,D,20240502,000000,30.36,30.65,30.36,30.6366,7333,0
+BCHP.US,D,20240503,000000,30.97,31.02,30.85,31.0085,9522,0
+BCHP.US,D,20240506,000000,31.1,31.3094,31.1,31.3094,9534,0
+BCHP.US,D,20240507,000000,31.35,31.52,31.3499,31.4902,3546,0
+BCHP.US,D,20240508,000000,31.44,31.47,31.4,31.4431,3163,0
+BCHP.US,D,20240509,000000,31.46,31.57,31.46,31.5534,5269,0
+BCHP.US,D,20240510,000000,31.59,31.59,31.48,31.5566,6732,0
+BCHP.US,D,20240513,000000,31.63,31.63,31.4209,31.4257,10104,0
+BCHP.US,D,20240514,000000,31.42,31.5182,31.28,31.5182,7665,0
+BCHP.US,D,20240515,000000,31.76,31.8229,31.7399,31.8229,9635,0
+BCHP.US,D,20240516,000000,31.8957,31.8957,31.7825,31.7825,8153,0
+BCHP.US,D,20240517,000000,31.831,31.848,31.78,31.848,2931,0
+BCHP.US,D,20240520,000000,32.01,32.01,31.93,31.9352,8420,0
+BCHP.US,D,20240521,000000,31.93,32.0025,31.89,32.0025,9400,0
+BCHP.US,D,20240522,000000,32.06,32.06,31.81,31.8511,11589,0
+BCHP.US,D,20240523,000000,32,32,31.4611,31.4899,7148,0
+BCHP.US,D,20240524,000000,31.56,31.69,31.5099,31.635,7819,0
+BCHP.US,D,20240528,000000,31.6,31.73,31.2557,31.2977,23043,0
+BCHP.US,D,20240529,000000,31.2,31.25,31.1064,31.1064,4916,0
+BCHP.US,D,20240530,000000,31.85,31.85,30.75,30.7756,8146,0
+BCHP.US,D,20240531,000000,30.75,30.8959,30.565,30.8959,1984,0
+BCHP.US,D,20240603,000000,30.7457,30.848,30.7457,30.848,3713,0
+BCHP.US,D,20240604,000000,30.91,31.05,30.91,31.0493,4282,0
+BCHP.US,D,20240605,000000,31.18,31.3772,31.18,31.3772,4184,0
+BCHP.US,D,20240606,000000,31.42,31.461,31.4005,31.461,2867,0
+BCHP.US,D,20240607,000000,31.46,31.518,31.31,31.31,1244,0
+BCHP.US,D,20240610,000000,31.25,31.3811,31.24,31.3811,2246,0
+BCHP.US,D,20240611,000000,31.2078,31.39,31.2078,31.39,3778,0
+BCHP.US,D,20240612,000000,31.735,31.8,31.57,31.6457,3754,0
+BCHP.US,D,20240613,000000,31.47,31.47,31.3699,31.4,5767,0
+BCHP.US,D,20240614,000000,31.47,31.56,31.47,31.56,2503,0
+BCHP.US,D,20240617,000000,31.47,31.7814,31.47,31.74,2873,0
+BCHP.US,D,20240618,000000,31.7134,31.82,31.7134,31.82,6476,0
+BCHP.US,D,20240620,000000,31.83,31.8764,31.81,31.8764,7673,0
+BCHP.US,D,20240621,000000,31.9601,32.1162,31.9601,32.1162,2203,0
+BCHP.US,D,20240624,000000,32.24,32.24,32.1166,32.1166,2144,0
+BCHP.US,D,20240625,000000,32.15,32.15,32.06,32.141,2507,0
+BCHP.US,D,20240626,000000,32.13,32.2352,32.13,32.2352,2020,0
+BCHP.US,D,20240627,000000,32.3734,32.4002,32.32,32.4002,3949,0
+BCHP.US,D,20240628,000000,32.52,32.52,32.1664,32.1664,6713,0
+BCHP.US,D,20240701,000000,32.0427,32.1731,32.0427,32.1731,5449,0
+BCHP.US,D,20240702,000000,32.2807,32.5001,32.2807,32.5001,2993,0
+BCHP.US,D,20240703,000000,32.56,32.56,32.52,32.5598,10542,0
+BCHP.US,D,20240705,000000,32.6937,32.79,32.69,32.7826,7407,0
+BCHP.US,D,20240708,000000,32.7572,32.78,32.6,32.68,17145,0
+BCHP.US,D,20240709,000000,32.5948,32.5948,32.55,32.55,5797,0
+BCHP.US,D,20240710,000000,32.48,32.6364,32.48,32.6364,2350,0
+BCHP.US,D,20240711,000000,32.68,32.68,32.4289,32.494,5543,0
+BCHP.US,D,20240712,000000,32.65,32.745,32.5587,32.5587,6037,0
+BCHP.US,D,20240715,000000,32.69,32.73,32.5925,32.6,8707,0
+BCHP.US,D,20240716,000000,32.625,32.81,32.54,32.67,3947,0
+BCHP.US,D,20240717,000000,32.26,32.38,32.26,32.3547,6747,0
+BCHP.US,D,20240718,000000,32.43,32.43,31.8957,31.9499,11308,0
+BCHP.US,D,20240719,000000,31.94,31.94,31.7179,31.7179,1619,0
+BCHP.US,D,20240722,000000,31.99,32.1535,31.94,32.1147,7310,0
+BCHP.US,D,20240723,000000,32.63,32.63,32.2282,32.2282,3948,0
+BCHP.US,D,20240724,000000,31.79,31.8015,31.3891,31.3891,4831,0
+BCHP.US,D,20240725,000000,31.58,31.595,31.3,31.3,3955,0
+BCHP.US,D,20240726,000000,31.49,31.7531,31.46,31.5911,3170,0
+BCHP.US,D,20240729,000000,31.67,31.7881,31.61,31.7173,734761,0
+BCHP.US,D,20240730,000000,32,32,31.57,31.82,5713,0
+BCHP.US,D,20240731,000000,32.21,32.21,32.03,32.14,7255,0
+BCHP.US,D,20240801,000000,32.1585,32.1585,31.7885,31.94,5411,0
+BCHP.US,D,20240802,000000,32.09,32.09,30.945,31.17,10008,0
+BCHP.US,D,20240805,000000,30.3,30.43,30.07,30.0949,8094,0
+BCHP.US,D,20240806,000000,30.41,30.7,30.41,30.4455,7763,0
+BCHP.US,D,20240807,000000,30.79,30.99,30.26,30.26,5155,0
+BCHP.US,D,20240808,000000,30.7301,30.8,30.7002,30.7857,2637,0
+BCHP.US,D,20240809,000000,30.745,30.9787,30.745,30.97,4334,0
+BCHP.US,D,20240812,000000,30.8617,30.9799,30.824,30.84,4128,0
+BCHP.US,D,20240813,000000,31.01,31.22,31.01,31.18,10601,0
+BCHP.US,D,20240814,000000,31.56,31.56,31.08,31.33,5857,0
+BCHP.US,D,20240815,000000,31.96,31.96,31.605,31.77,7762,0
+BCHP.US,D,20240816,000000,31.82,31.85,31.7983,31.7983,1160,0
+BCHP.US,D,20240819,000000,31.96,32.0666,31.94,32.0666,4283,0
+BCHP.US,D,20240820,000000,32.17,32.1745,32.1,32.1745,3816,0
+BCHP.US,D,20240821,000000,32.27,32.27,32.185,32.2186,4332,0
+BCHP.US,D,20240822,000000,32.65,32.65,31.903,31.903,15507,0
+BCHP.US,D,20240823,000000,32.16,32.16,31.9001,32.0649,10806,0
+BCHP.US,D,20240826,000000,32,32.01,32,32.005,2551,0
+BCHP.US,D,20240827,000000,32,32.09,32,32.0766,11363,0
+BCHP.US,D,20240828,000000,32.05,32.08,31.84,31.9099,7995,0
+BCHP.US,D,20240829,000000,32.3,32.38,32.0513,32.0522,28121,0
+BCHP.US,D,20240830,000000,32.265,32.4186,32.09,32.4186,22877,0
+BCHP.US,D,20240903,000000,32.3,32.3,31.82,31.96,26985,0
+BCHP.US,D,20240904,000000,31.93,32.07,31.84,31.93,19640,0
+BCHP.US,D,20240905,000000,32.43,32.43,31.72,31.8107,8666,0
+BCHP.US,D,20240906,000000,31.8,31.89,31.32,31.32,7266,0
+BCHP.US,D,20240909,000000,31.62,31.78,31.5453,31.6808,11873,0
+BCHP.US,D,20240910,000000,31.91,31.95,31.728,31.91,10437,0
+BCHP.US,D,20240911,000000,32.43,32.43,31.61,32.2003,7758,0
+BCHP.US,D,20240912,000000,32.89,32.89,32.2,32.4686,6733,0
+BCHP.US,D,20240913,000000,32.4885,32.7,32.4885,32.6768,2461,0
+BCHP.US,D,20240916,000000,32.66,32.77,32.66,32.753,3834,0
+BCHP.US,D,20240917,000000,32.96,32.96,32.8,32.8261,6364,0
+BCHP.US,D,20240918,000000,33.08,33.08,32.7,32.7168,5352,0
+BCHP.US,D,20240919,000000,33.0523,33.21,33.0523,33.1225,2742,0
+BCHP.US,D,20240920,000000,33.0999,33.1691,32.995,33.1691,6480,0
+BCHP.US,D,20240923,000000,33.155,33.245,33.155,33.1893,9203,0
+BCHP.US,D,20240924,000000,33.16,33.16,33.04,33.0807,13864,0
+BCHP.US,D,20240925,000000,33.22,33.22,32.91,32.9134,5538,0
+BCHP.US,D,20240926,000000,33.0197,33.0197,32.9072,32.9927,7782,0
+BCHP.US,D,20240927,000000,33.15,33.15,32.941,32.9501,4606,0
+BCHP.US,D,20240930,000000,32.8649,33.0495,32.8649,33.0495,1824,0
+BCHP.US,D,20241001,000000,32.86,33.01,32.71,32.8503,4727,0
+BCHP.US,D,20241002,000000,32.77,32.84,32.75,32.8018,6301,0
+BCHP.US,D,20241003,000000,32.79,32.79,32.53,32.5732,12510,0
+BCHP.US,D,20241004,000000,32.95,32.95,32.67,32.8048,4019,0
+BCHP.US,D,20241007,000000,32.57,32.57,32.2554,32.2907,12211,0
+BCHP.US,D,20241008,000000,32.53,32.6483,32.46,32.6483,8902,0
+BCHP.US,D,20241009,000000,32.63,32.8284,32.63,32.8284,21869,0
+BCHP.US,D,20241010,000000,32.81,32.8266,32.7612,32.8266,3572,0
+BCHP.US,D,20241011,000000,33.0886,33.1,33.0665,33.0918,2262,0
+BCHP.US,D,20241014,000000,33.22,33.25,33.22,33.2365,4681,0
+BCHP.US,D,20241015,000000,33.37,33.42,33.2228,33.2228,2223,0
+BCHP.US,D,20241016,000000,33.08,33.1904,33.08,33.1904,3861,0
+BCHP.US,D,20241017,000000,33.175,33.2447,33.14,33.1429,4190,0
+BCHP.US,D,20241018,000000,33.3,33.43,33.3,33.3897,6998,0
+BCHP.US,D,20241021,000000,33.28,33.28,33.22,33.2525,3412,0
+BCHP.US,D,20241022,000000,33.121,33.2519,33.11,33.1789,7959,0
+BCHP.US,D,20241023,000000,33.44,33.44,32.69,32.82,2840,0
+BCHP.US,D,20241024,000000,32.75,32.83,32.744,32.744,2599,0
+BCHP.US,D,20241025,000000,33.17,33.17,32.7569,32.79,3252,0
+BCHP.US,D,20241028,000000,32.975,33,32.8813,32.8813,4494,0
+BCHP.US,D,20241029,000000,33.05,33.1109,33.05,33.0614,1090,0
+BCHP.US,D,20241030,000000,33.49,33.5275,33.3243,33.3243,5999,0
+BCHP.US,D,20241031,000000,33.16,33.16,32.6461,32.6461,6864,0
+BCHP.US,D,20241101,000000,33.16,33.16,32.985,33.08,3274,0
+BCHP.US,D,20241104,000000,32.89,32.98,32.89,32.8935,1480,0
+BCHP.US,D,20241105,000000,32.9,33.2342,32.9,33.223,5185,0
+BCHP.US,D,20241106,000000,33.97,34.199,33.9272,34.199,3262,0
+BCHP.US,D,20241107,000000,34.4039,34.4846,34.4039,34.4846,838,0
+BCHP.US,D,20241108,000000,34.501,34.5694,34.4556,34.4556,1850,0
+BCHP.US,D,20241111,000000,34.645,34.69,34.57,34.5836,3011,0
+BCHP.US,D,20241112,000000,34.7,34.78,34.6199,34.7352,5704,0
+BCHP.US,D,20241113,000000,34.68,34.955,34.68,34.955,3614,0
+BCHP.US,D,20241114,000000,34.95,34.95,34.6403,34.6636,6232,0
+BCHP.US,D,20241115,000000,34.18,35.98,33.7401,33.8628,9043,0
+BCHP.US,D,20241118,000000,33.89,33.9618,33.8502,33.9194,14606,0
+BCHP.US,D,20241119,000000,33.889,34.0378,33.889,34.0378,2653,0
+BCHP.US,D,20241120,000000,33.81,34.06,33.81,34.0405,20535,0
+BCHP.US,D,20241121,000000,33.88,33.99,33.8293,33.9715,4098,0
+BCHP.US,D,20241122,000000,34.05,34.27,34.05,34.14,1701,0
+BCHP.US,D,20241125,000000,34.29,34.3583,34.18,34.3583,4349,0
+BCHP.US,D,20241126,000000,34.55,34.76,34.55,34.65,15566,0
+BCHP.US,D,20241127,000000,34.58,34.96,34.5647,34.6189,4922,0
+BCHP.US,D,20241129,000000,34.63,34.76,34.63,34.7456,6909,0
+BCHP.US,D,20241202,000000,34.78,34.94,34.72,34.8945,10578,0
+BCHP.US,D,20241203,000000,34.835,34.92,34.835,34.9025,4197,0
+BCHP.US,D,20241204,000000,35.2417,35.28,34.99,35.2352,4139,0
+BCHP.US,D,20241205,000000,35.102,35.19,35.0691,35.0698,9044,0
+BCHP.US,D,20241206,000000,35.3371,35.35,35.19,35.3451,12792,0
+BCHP.US,D,20241209,000000,35.2895,35.52,35.2305,35.2305,2630,0
+BCHP.US,D,20241210,000000,35.43,35.53,35.35,35.4,8589,0
+BCHP.US,D,20241211,000000,35.68,35.98,35.68,35.98,23019,0
+BCHP.US,D,20241212,000000,35.9,36.6,35.72,35.72,5334,0
+BCHP.US,D,20241213,000000,35.55,35.5785,35.4788,35.4902,1896,0
+BCHP.US,D,20241216,000000,35.8599,36.75,35.81,35.82,6424,0
+BCHP.US,D,20241217,000000,35.78,35.84,35.5994,35.6539,16285,0
+BCHP.US,D,20241218,000000,35.2298,35.2927,34.2175,34.2175,9270,0
+BCHP.US,D,20241219,000000,34.4631,34.49,34.16,34.1846,2628,0
+BCHP.US,D,20241220,000000,33.9715,34.7965,33.9715,34.4868,15623,0
+BCHP.US,D,20241223,000000,34.39,34.6351,34.33,34.6351,13168,0
+BCHP.US,D,20241224,000000,34.66,34.9559,34.66,34.9559,4493,0
+BCHP.US,D,20241226,000000,34.905,35,34.82,34.9444,6142,0
+BCHP.US,D,20241227,000000,34.62,34.82,34.32,34.513,6627,0
+BCHP.US,D,20241230,000000,34.01,34.63,34.01,34.3,15358,0
+BCHP.US,D,20241231,000000,34.1,34.98,34.01,34.01,4429,0
+BCHP.US,D,20250102,000000,34.08,34.14,33.75,33.8534,4098,0
+BCHP.US,D,20250103,000000,34.0436,34.33,34.0436,34.2775,5984,0
+BCHP.US,D,20250106,000000,34.61,34.61,34.35,34.372,6635,0
+BCHP.US,D,20250107,000000,34.44,34.57,34.0986,34.13,4269,0
+BCHP.US,D,20250108,000000,34.16,34.32,34.16,34.25,7132,0
+BCHP.US,D,20250110,000000,34,34,33.68,33.6941,16350,0
+BCHP.US,D,20250113,000000,33.5341,33.82,33.5306,33.67,9396,0
+BCHP.US,D,20250114,000000,33.78,33.83,33.47,33.76,30003,0
+BCHP.US,D,20250115,000000,34.2,34.4,34.16,34.37,6725,0
+BCHP.US,D,20250116,000000,34.37,34.54,34.37,34.3834,4020,0
+BCHP.US,D,20250117,000000,34.59,34.76,34.59,34.6681,9005,0
+BCHP.US,D,20250121,000000,35.0311,35.1899,35.02,35.14,5023,0
+BCHP.US,D,20250122,000000,35.6,35.6,35.47,35.5282,11798,0
+BCHP.US,D,20250123,000000,35.65,35.7452,35.56,35.7452,2358,0
+BCHP.US,D,20250124,000000,35.6528,36.07,35.59,35.7,2517,0
+BCHP.US,D,20250127,000000,35.154,35.5055,35.154,35.5055,7866,0
+BCHP.US,D,20250128,000000,35.52,35.79,35.4435,35.7033,18241,0
+BCHP.US,D,20250129,000000,35.62,35.76,35.4892,35.5184,6255,0
+BCHP.US,D,20250130,000000,35.85,35.91,35.62,35.7,2171,0
+BCHP.US,D,20250131,000000,35.905,36.05,35.6642,35.6743,758863,0
+BCHP.US,D,20250203,000000,35.52,35.69,35.5045,35.6357,8467,0
+BCHP.US,D,20250204,000000,35.685,35.71,35.6841,35.6841,3775,0
+BCHP.US,D,20250205,000000,35.45,36.9,35.1815,35.4046,8746,0
+BCHP.US,D,20250206,000000,35.56,35.57,35.39,35.57,7974,0
+BCHP.US,D,20250207,000000,35.62,35.83,35.04,35.08,15112,0
+BCHP.US,D,20250210,000000,35.08,35.26,35.08,35.203,17359,0
+BCHP.US,D,20250211,000000,35.095,35.2594,35.07,35.2594,6369,0
+BCHP.US,D,20250212,000000,34.845,35.0719,34.845,35.0106,7294,0
+BCHP.US,D,20250213,000000,35.105,36.27,35.0682,35.4,13769,0
+BCHP.US,D,20250214,000000,35.22,35.2523,35.165,35.2443,4169,0
+BCHP.US,D,20250218,000000,35.37,35.81,34.93,35.1272,19005,0
+BCHP.US,D,20250219,000000,35.0131,36.48,34.95,35.2622,10080,0
+BCHP.US,D,20250220,000000,35.18,35.75,34.915,35.06,6242,0
+BCHP.US,D,20250221,000000,34.98,35.05,34.3235,34.3248,8456,0
+BCHP.US,D,20250224,000000,34.54,34.54,34.16,34.16,12522,0
+BCHP.US,D,20250225,000000,33.8299,34.13,33.7491,34.0372,5347,0
+BCHP.US,D,20250226,000000,34.29,34.52,34.12,34.1709,5646,0
+BCHP.US,D,20250227,000000,34.17,34.18,33.5696,33.5696,6977,0
+BCHP.US,D,20250228,000000,33.65,34.12,33.54,34.12,8042,0
+BCHP.US,D,20250303,000000,34.24,34.24,33.4245,33.5404,7635,0
+BCHP.US,D,20250304,000000,33.32,33.65,32.99,33.3477,15492,0
+BCHP.US,D,20250305,000000,33.4401,33.8564,33.28,33.8564,6636,0
+BCHP.US,D,20250306,000000,33.29,33.6,33.12,33.1365,7531,0
+BCHP.US,D,20250307,000000,32.6093,33.13,32.4,33.0862,23762,0
+BCHP.US,D,20250310,000000,32.58,32.58,31.94,32.2339,11934,0
+BCHP.US,D,20250311,000000,32.19,32.41,31.85,32.1586,15557,0
+BCHP.US,D,20250312,000000,32.22,32.4296,32.18,32.2949,16810,0
+BCHP.US,D,20250313,000000,32.0297,32.53,31.745,31.76,13943,0
+BCHP.US,D,20250314,000000,32.34,32.51,32.04,32.51,17598,0
+BCHP.US,D,20250317,000000,32.5237,32.94,32.39,32.7867,16956,0
+BCHP.US,D,20250318,000000,32.56,32.63,32.25,32.3657,9583,0
+BCHP.US,D,20250319,000000,32.5563,32.91,32.52,32.7599,15922,0
+BCHP.US,D,20250320,000000,33.02,33.03,32.51,32.6895,5265,0
+BCHP.US,D,20250321,000000,32.4343,32.7057,32.43,32.7057,10737,0
+BCHP.US,D,20250324,000000,33.14,33.53,33.14,33.33,14408,0
+BCHP.US,D,20250325,000000,33.36,33.5484,33.36,33.5484,6154,0
+BCHP.US,D,20250326,000000,33.53,33.53,33.0251,33.15,13894,0
+BCHP.US,D,20250327,000000,32.97,33.25,32.97,33.1155,38552,0
+BCHP.US,D,20250328,000000,32.64,32.64,32.1549,32.1904,15260,0
+BCHP.US,D,20250331,000000,31.65,32.24,31.6,32.2375,19903,0
+BCHP.US,D,20250401,000000,32.1,32.47,32.1,32.47,45943,0
+BCHP.US,D,20250402,000000,32.46,32.7399,32.42,32.66,10132,0
+BCHP.US,D,20250403,000000,31.600641,32.07,31.37,31.4,60094,0
+BCHP.US,D,20250404,000000,30.36,30.659,29.665,29.7334,111755,0
+BCHP.US,D,20250407,000000,28.91,30.62,28.45,29.58,41187,0
+BCHP.US,D,20250408,000000,30.5487,30.77,28.87,29.1102,18214,0
+BCHP.US,D,20250409,000000,29.32,31.95,29.25,31.95,17553,0
+BCHP.US,D,20250410,000000,30.95,31.09,30.01,30.8102,12084,0
+BCHP.US,D,20250411,000000,30.8905,31.514,30.8,31.5,6856,0
+BCHP.US,D,20250414,000000,31.8,31.989,31.4478,31.6381,10847,0
+BCHP.US,D,20250415,000000,31.8499,31.8499,31.532,31.59,4956,0
+BCHP.US,D,20250416,000000,31.32,31.5099,30.77,31.0275,12190,0
+BCHP.US,D,20250417,000000,30.8887,31.16,30.885,30.91,13187,0
+BCHP.US,D,20250421,000000,30.34,30.34,29.94,30.23,18521,0
+BCHP.US,D,20250422,000000,30.73,31.26,30.73,31.1159,13337,0
+BCHP.US,D,20250423,000000,31.86,32.29,31.7,31.7708,9947,0
+BCHP.US,D,20250424,000000,32.1135,32.4558,32.1135,32.4558,28164,0
+BCHP.US,D,20250425,000000,32.4634,32.7,32.425,32.7,11703,0
+BCHP.US,D,20250428,000000,32.8244,32.8244,32.38,32.695,17464,0
+BCHP.US,D,20250429,000000,32.66,33.04,32.66,33.0134,17694,0
+BCHP.US,D,20250430,000000,32.28,32.9889,32.28,32.9889,14553,0
+BCHP.US,D,20250501,000000,33.4728,33.65,33.404,33.4692,13404,0
+BCHP.US,D,20250502,000000,33.85,34.115,33.85,34.02,8521,0
+BCHP.US,D,20250505,000000,33.82,34.11,33.82,33.89,9338,0
+BCHP.US,D,20250506,000000,33.53,33.83,33.46,33.5443,5329,0
+BCHP.US,D,20250507,000000,33.68,33.82,33.4399,33.5384,8359,0
+BCHP.US,D,20250508,000000,33.88,34.18,33.793,33.9037,10317,0
+BCHP.US,D,20250509,000000,33.92,34.11,33.6784,33.8,609441,0
+BCHP.US,D,20250512,000000,34.531,34.7242,34.46,34.7242,10034,0
+BCHP.US,D,20250513,000000,35.09,35.1399,34.88,34.99,16978,0
+BCHP.US,D,20250514,000000,35.0414,35.16,34.92,35,21110,0
+BCHP.US,D,20250515,000000,34.93,35.127,34.75,35.07,112752,0
+BCHP.US,D,20250516,000000,35.31,35.3555,35.1614,35.3555,10670,0
+BCHP.US,D,20250519,000000,35,35.5016,35,35.46,12948,0
+BCHP.US,D,20250520,000000,35.34,35.34,35.07,35.21,11382,0
+BCHP.US,D,20250521,000000,35.075,35.2243,34.73,34.8024,12349,0
+BCHP.US,D,20250522,000000,34.89,35.0099,34.75,34.87,26504,0
+BCHP.US,D,20250523,000000,34.52,34.71,34.49,34.51,17418,0
+BCHP.US,D,20250527,000000,35.01,35.23,34.86,35.17,7799,0
+BCHP.US,D,20250528,000000,35.29,35.29,34.9348,34.9348,9670,0
+BCHP.US,D,20250529,000000,35.27,35.29,34.857,34.9112,18892,0
+BCHP.US,D,20250530,000000,34.98,35.1157,34.6975,35.1157,4524,0
+BCHP.US,D,20250602,000000,34.94,35.13,34.81,35.13,11153,0
+BCHP.US,D,20250603,000000,35.18,35.34,35.1,35.2502,28733,0
+BCHP.US,D,20250604,000000,35.42,35.42,35.29,35.3369,4319,0
+BCHP.US,D,20250605,000000,35.5,35.72,35.44,35.44,19524,0
+BCHP.US,D,20250606,000000,35.79,35.88,35.7397,35.8334,14596,0
+BCHP.US,D,20250609,000000,35.82,36.0399,35.66,35.81,27480,0
+BCHP.US,D,20250610,000000,35.81,36.1124,35.65,36.0694,10694,0
+BCHP.US,D,20250611,000000,35.94,36.1,35.82,35.8739,12553,0
+BCHP.US,D,20250612,000000,35.82,36.0195,35.82,35.9431,8750,0
+BCHP.US,D,20250613,000000,35.63,36.06,35.3574,35.3574,15066,0
+BCHP.US,D,20250616,000000,35.63,35.84,35.63,35.6842,11073,0
+BCHP.US,D,20250617,000000,35.61,35.695,35.43,35.4848,15823,0
+BCHP.US,D,20250618,000000,35.55,35.607,35.2,35.2,12119,0
+BCHP.US,D,20250620,000000,35.44,35.47,34.98,35.0547,13837,0
+BCHP.US,D,20250623,000000,35.1,35.3582,34.69,35.3582,9401,0
+BCHP.US,D,20250624,000000,35.79,35.98,35.71,35.845,40389,0
+BCHP.US,D,20250625,000000,35.99,35.99,35.65,35.7901,28769,0
+BCHP.US,D,20250626,000000,36,36.25,35.91,36.2394,8349,0
+BCHP.US,D,20250627,000000,36.47,36.5,36.18,36.4765,11465,0
+BCHP.US,D,20250630,000000,36.75,36.75,36.51,36.6275,15128,0
+BCHP.US,D,20250701,000000,36.4968,36.62,36.423,36.52,14469,0
+BCHP.US,D,20250702,000000,36.4717,36.53,36.445,36.5158,22617,0
+BCHP.US,D,20250703,000000,36.849,37.0086,36.73,37.0086,7736,0
+BCHP.US,D,20250707,000000,36.975,36.975,36.68,36.7571,15441,0
+BCHP.US,D,20250708,000000,36.76,36.76,36.58,36.6025,15402,0
+BCHP.US,D,20250709,000000,36.72,36.84,36.666,36.8371,35561,0
+BCHP.US,D,20250710,000000,36.91,36.94,36.68,36.8918,6529,0
+BCHP.US,D,20250711,000000,36.85,36.85,36.7331,36.77,18270,0
+BCHP.US,D,20250714,000000,36.76,36.9692,36.695,36.9,18503,0
+BCHP.US,D,20250715,000000,36.9003,36.93,36.7767,36.7767,19606,0
+BCHP.US,D,20250716,000000,36.65,36.8299,36.6099,36.8117,9824,0
+BCHP.US,D,20250717,000000,37.065,37.1949,36.79,37.1949,23156,0
+BCHP.US,D,20250718,000000,37.04,37.3,36.9785,37.0201,24676,0
+BCHP.US,D,20250721,000000,33.99,37.32,33.99,37.136,13596,0
+BCHP.US,D,20250722,000000,37.2,37.22,36.9686,37.08,16291,0
+BCHP.US,D,20250723,000000,37.28,37.38,37.205,37.3674,16366,0
+BCHP.US,D,20250724,000000,37.641,37.73,37.641,37.6906,15782,0
+BCHP.US,D,20250725,000000,37.7295,37.92,37.7295,37.8283,19139,0
+BCHP.US,D,20250728,000000,37.93,37.93,37.7614,37.8022,21786,0
+BCHP.US,D,20250729,000000,37.98,38,37.8824,37.9259,77118,0
+BCHP.US,D,20250730,000000,38.0593,38.11,37.82,37.99,14058,0
+BCHP.US,D,20250731,000000,38.52,38.52,38.1301,38.26,25013,0
+BCHP.US,D,20250801,000000,37.74,37.74,36.9913,37.2192,221579,0
+BCHP.US,D,20250804,000000,37.595,37.8,37.4772,37.67,31623,0
+BCHP.US,D,20250805,000000,37.54,37.58,37.2051,37.2189,16389,0
+BCHP.US,D,20250806,000000,37.27,37.54,37.22,37.5363,27816,0
+BCHP.US,D,20250807,000000,37.645,37.9,36.9984,37.25,21984,0
+BCHP.US,D,20250808,000000,37.32,37.408,37.3,37.3678,11802,0
+BCHP.US,D,20250811,000000,37.45,37.45,37.2607,37.2607,9991,0
+BCHP.US,D,20250812,000000,37.54,37.63,37.465,37.6175,209148,0
+BCHP.US,D,20250813,000000,37.82,37.82,37.56,37.6301,18255,0
+BCHP.US,D,20250814,000000,37.76,37.8988,37.74,37.88,18076,0
+BCHP.US,D,20250815,000000,37.94,37.94,37.7855,37.7855,10649,0
+BCHP.US,D,20250818,000000,37.8,37.8,37.6541,37.7421,11339,0
+BCHP.US,D,20250819,000000,37.66,37.66,37.35,37.415,19639,0
+BCHP.US,D,20250820,000000,37.4,37.4,37.0065,37.2327,21511,0
+BCHP.US,D,20250821,000000,37.23,37.25,36.96,37.12,21875,0
+BCHP.US,D,20250822,000000,37.23,37.8132,37.23,37.795,14920,0
+BCHP.US,D,20250825,000000,37.81,37.81,37.602,37.6056,13624,0
+BCHP.US,D,20250826,000000,37.87,37.87,37.4434,37.5779,26038,0
+BCHP.US,D,20250827,000000,37.6,37.68,37.52,37.68,8832,0
+BCHP.US,D,20250828,000000,37.79,37.9,37.7,37.8783,11324,0
+BCHP.US,D,20250829,000000,37.83,37.92,37.5305,37.62,16764,0
+BCHP.US,D,20250902,000000,37.24,37.4,37.03,37.4,15164,0
+BCHP.US,D,20250903,000000,37.55,37.558,37.28,37.45,35732,0
+BCHP.US,D,20250904,000000,37.69,37.98,37.58,37.98,32169,0
+BCHP.US,D,20250905,000000,38.13,38.6,37.515,37.65,8040,0
+BCHP.US,D,20250908,000000,37.85,37.95,37.74,37.92,22931,0
+BCHP.US,D,20250909,000000,37.98,38.04,37.971,38.0122,20123,0
+BCHP.US,D,20250910,000000,37.835,38.075,37.615,37.7,11312,0
+BCHP.US,D,20250911,000000,37.79,38.03,37.79,37.9844,19615,0
+BCHP.US,D,20250912,000000,38.02,38.1,37.76,37.78,16352,0
+BCHP.US,D,20250915,000000,37.83,38.0822,37.83,38.0822,10419,0
+BCHP.US,D,20250916,000000,38.06,38.15,38.04,38.083,10534,0
+BCHP.US,D,20250917,000000,37.9006,38.15,37.8693,37.95,19426,0
+BCHP.US,D,20250918,000000,38.2615,38.2615,38.1491,38.1491,9733,0
+BCHP.US,D,20250919,000000,38.191,38.3925,37.86,38.3925,21612,0
+BCHP.US,D,20250922,000000,38.17,38.32,38.17,38.31,15671,0
+BCHP.US,D,20250923,000000,38.2,38.2,37.7135,37.7628,32606,0
+BCHP.US,D,20250924,000000,37.77,37.86,37.46,37.5035,48612,0
+BCHP.US,D,20250925,000000,37.22,37.32,37.1075,37.1975,14307,0
+BCHP.US,D,20250926,000000,37.43,37.46,37.25,37.3674,11417,0
+BCHP.US,D,20250929,000000,37.56,37.6365,37.44,37.54,20761,0
+BCHP.US,D,20250930,000000,37.43,37.87,37.3688,37.6349,11032,0
+BCHP.US,D,20251001,000000,37.8499,37.8499,37.5474,37.687,16002,0
+BCHP.US,D,20251002,000000,37.68,37.74,37.47,37.68,19752,0
+BCHP.US,D,20251003,000000,37.85,37.89,37.62,37.685,12437,0
+BCHP.US,D,20251006,000000,37.55,37.81,37.55,37.8,16507,0
+BCHP.US,D,20251007,000000,37.94,37.94,37.59,37.65,27287,0
+BCHP.US,D,20251008,000000,37.72,37.88,37.72,37.86,15397,0
+BCHP.US,D,20251009,000000,37.88,38.29,37.6421,37.81,18995,0
+BCHP.US,D,20251010,000000,37.88,37.89,36.75,36.75,16266,0
+BCHP.US,D,20251013,000000,37.2775,37.41,37.2775,37.39,5913,0
+BCHP.US,D,20251014,000000,36.985,37.489,36.91,37.3135,28532,0
+BCHP.US,D,20251015,000000,37.53,37.53,37.08,37.17,10332,0
+BCHP.US,D,20251016,000000,37.29,37.44,36.7775,36.91,16616,0
+BCHP.US,D,20251017,000000,36.91,37.12,36.81,37.12,15488,0
+BCHP.US,D,20251020,000000,37.22,37.54,37.22,37.34,16537,0
+BCHP.US,D,20251021,000000,37.6227,37.82,37.6227,37.79,40014,0
+BCHP.US,D,20251022,000000,37.7,37.78,37.44,37.53,17391,0
+BCHP.US,D,20251023,000000,37.538,37.76,37.52,37.71,38649,0
+BCHP.US,D,20251024,000000,38.08,38.16,37.9824,38.02,20206,0
+BCHP.US,D,20251027,000000,38.382,38.51,38.35,38.355,20206,0
+BCHP.US,D,20251028,000000,38.6124,38.71,38.57,38.58,17473,0
+BCHP.US,D,20251029,000000,38.53,38.78,38.28,38.43,34955,0
+BCHP.US,D,20251030,000000,37.99,38.15,37.75,37.78,172429,0
+BCHP.US,D,20251031,000000,38.42,38.5,38.08,38.19,23014,0
+BCHP.US,D,20251103,000000,38.67,38.67,38.33,38.4,25517,0
+BCHP.US,D,20251104,000000,38.217,38.37,37.93,38.03,14107,0
+BCHP.US,D,20251105,000000,37.73,38.15,37.73,38.01,17270,0
+BCHP.US,D,20251106,000000,37.67,38,37.365,37.51,29644,0
+BCHP.US,D,20251107,000000,37.35,37.59,37.0225,37.59,28290,0
+BCHP.US,D,20251110,000000,37.97,38.26,37.82,38.11,23762,0
+BCHP.US,D,20251111,000000,38,38.17,37.8701,38.14,25535,0
+BCHP.US,D,20251112,000000,38.26,38.26,38,38.15,12965,0
+BCHP.US,D,20251113,000000,38.06,38.06,37.31,37.39,46126,0
+BCHP.US,D,20251114,000000,37.04,37.44,37.04,37.32,14375,0
+BCHP.US,D,20251117,000000,37.1145,37.32,36.741,36.9,14674,0
+BCHP.US,D,20251118,000000,36.49,36.72,36.3048,36.53,21582,0
+BCHP.US,D,20251119,000000,36.72,36.73,36.3608,36.62,15547,0
+BCHP.US,D,20251120,000000,37.21,37.28,36.079,36.1,23938,0
+BCHP.US,D,20251121,000000,36.26,36.67,36.06,36.48,37759,0
+BCHP.US,D,20251124,000000,36.83,37.19,36.83,37.05,15531,0
+BCHP.US,D,20251125,000000,37.11,37.54,37.079,37.54,15457,0
+BCHP.US,D,20251126,000000,37.7,37.79,37.67,37.71,17846,0
+BCHP.US,D,20251128,000000,37.84,38.09,37.83,38,21136,0
+BCHP.US,D,20251201,000000,37.6968,38.03,37.69,37.73,16518,0
+BCHP.US,D,20251202,000000,37.8,37.92,37.76,37.79,16127,0
+BCHP.US,D,20251203,000000,37.79,37.79,37.55,37.69,11812,0
+BCHP.US,D,20251204,000000,37.73,37.87,37.51,37.63,18963,0
+BCHP.US,D,20251205,000000,37.81,37.92,37.67,37.78,192796,0
+BCHP.US,D,20251208,000000,37.81,37.82,37.53,37.65,106771,0
+BCHP.US,D,20251209,000000,37.65,37.72,37.55,37.62,26953,0
+BCHP.US,D,20251210,000000,37.6,37.753,37.46,37.73,22034,0
+BCHP.US,D,20251211,000000,37.7,37.86,37.59,37.84,31315,0
+BCHP.US,D,20251212,000000,37.83,37.83,37.18,37.29,21631,0
+BCHP.US,D,20251215,000000,37.22,37.42,36.8,36.89,37596,0
+BCHP.US,D,20251216,000000,36.92,36.98,36.7004,36.82,46920,0
+BCHP.US,D,20251217,000000,36.98,37.01,36.575,36.58,20849,0
+BCHP.US,D,20251218,000000,37.04,37.35,36.8599,36.92,17531,0
+BCHP.US,D,20251219,000000,37.1399,37.2474,37.1197,37.2,10660,0
+BCHP.US,D,20251222,000000,37.29,37.49,37.29,37.49,27369,0
+BCHP.US,D,20251223,000000,37.38,37.77,37.38,37.76,55942,0
+BCHP.US,D,20251224,000000,37.72,38.14,37.72,37.87,12484,0
+BCHP.US,D,20251226,000000,37.865,37.97,37.84,37.9,8789,0
+BCHP.US,D,20251229,000000,37.7301,37.84,37.7,37.81,21011,0
+BCHP.US,D,20251230,000000,37.8,37.985,37.738,37.76,38422,0
+BCHP.US,D,20251231,000000,37.81,37.81,37.48,37.48,26049,0
+BCHP.US,D,20260102,000000,37.65,37.65,37.0999,37.29,17561,0
+BCHP.US,D,20260105,000000,37.54,37.88,37.54,37.74,24499,0
+BCHP.US,D,20260106,000000,37.82,38.28,37.8,38.21,39312,0
+BCHP.US,D,20260107,000000,38.3164,38.46,38.06,38.08,22136,0
+BCHP.US,D,20260108,000000,37.93,38.06,37.93,38.02,13588,0
+BCHP.US,D,20260109,000000,38.09,38.27,37.95,38.27,32168,0
+BCHP.US,D,20260112,000000,38.13,38.255,38.1,38.19,27468,0
+BCHP.US,D,20260113,000000,38.02,38.1,37.47,37.47,60378,0
+BCHP.US,D,20260114,000000,37.47,37.66,37.18,37.42,24469,0
+BCHP.US,D,20260115,000000,37.67,37.75,37.44,37.545,19196,0
+BCHP.US,D,20260116,000000,37.61,37.61,37.4213,37.5647,16867,0
+BCHP.US,D,20260120,000000,36.96,37.3,36.58,36.58,24621,0
+BCHP.US,D,20260121,000000,36.64,36.99,36.4635,36.85,22768,0
+BCHP.US,D,20260122,000000,37.16,37.21,37,37.08,25086,0
+BCHP.US,D,20260123,000000,37.1101,37.46,37.1101,37.4,22389,0
+BCHP.US,D,20260126,000000,37.529,37.7487,37.36,37.68,37105,0
+BCHP.US,D,20260127,000000,37.75,37.86,37.635,37.82,24870,0
+BCHP.US,D,20260128,000000,37.9899,37.9899,37.65,37.75,21888,0
+BCHP.US,D,20260129,000000,37.26,37.45,36.6535,37.1,16622,0
+BCHP.US,D,20260130,000000,36.9983,37.03,36.7,36.82,67642,0
+BCHP.US,D,20260202,000000,36.66,37.06,36.62,36.91,29456,0
+BCHP.US,D,20260203,000000,36.525,36.525,35.44,35.7,45308,0
+BCHP.US,D,20260204,000000,35.56,35.78,35.28,35.55,35076,0
+BCHP.US,D,20260205,000000,35,35.12,34.69,34.71,37917,0
+BCHP.US,D,20260206,000000,34.67,35.0751,34.56,35.0751,81161,0
+BCHP.US,D,20260209,000000,34.91,35.48,34.9,35.43,201290,0
+BCHP.US,D,20260210,000000,35.5,35.85,35.5,35.57,23546,0
+BCHP.US,D,20260211,000000,35.46,35.46,35.105,35.19,31800,0
+BCHP.US,D,20260212,000000,35.19,35.29,34.61,34.64,39886,0
+BCHP.US,D,20260213,000000,34.66,34.76,34.425,34.49,29413,0
+BCHP.US,D,20260217,000000,34.5,34.63,33.87,34.5,46084,0
+BCHP.US,D,20260218,000000,34.51,35.03,34.51,34.88,29850,0

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

@@ -0,0 +1,703 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEMB.US,D,20230228,000000,50.455,50.455,50.455,50.455,5012,0
+BEMB.US,D,20230301,000000,50.57,50.57,50.235,50.235,5012,0
+BEMB.US,D,20230302,000000,50.1048,50.1048,50.1048,50.1048,5,0
+BEMB.US,D,20230303,000000,50.623,50.623,50.623,50.623,1,0
+BEMB.US,D,20230306,000000,50.545,50.545,50.545,50.545,22,0
+BEMB.US,D,20230307,000000,50.3266,50.3266,50.3266,50.3266,17,0
+BEMB.US,D,20230308,000000,50.26,50.26,50.26,50.26,4,0
+BEMB.US,D,20230309,000000,50.35,50.35,50.3099,50.3099,100,0
+BEMB.US,D,20230310,000000,50.57,50.57,50.57,50.57,1,0
+BEMB.US,D,20230313,000000,50.35,50.63,50.35,50.63,17,0
+BEMB.US,D,20230314,000000,50.46,50.4711,50.46,50.4711,100,0
+BEMB.US,D,20230315,000000,50.5788,50.5788,50.5788,50.5788,17,0
+BEMB.US,D,20230316,000000,50.324,50.324,50.324,50.324,7,0
+BEMB.US,D,20230317,000000,50.403,50.403,50.403,50.403,17,0
+BEMB.US,D,20230320,000000,50.1716,50.1716,50.1716,50.1716,17,0
+BEMB.US,D,20230321,000000,50.3816,50.3816,50.3816,50.3816,17,0
+BEMB.US,D,20230322,000000,50.8189,50.8189,50.8189,50.8189,17,0
+BEMB.US,D,20230323,000000,50.9801,50.9801,50.9801,50.9801,17,0
+BEMB.US,D,20230324,000000,50.8146,50.8146,50.8146,50.8146,17,0
+BEMB.US,D,20230327,000000,50.602,50.602,50.602,50.602,17,0
+BEMB.US,D,20230328,000000,50.4788,50.4788,50.4788,50.4788,17,0
+BEMB.US,D,20230329,000000,50.6189,50.6189,50.6189,50.6189,17,0
+BEMB.US,D,20230330,000000,50.9031,50.9031,50.9031,50.9031,17,0
+BEMB.US,D,20230331,000000,51.2493,51.2493,51.2493,51.2493,17,0
+BEMB.US,D,20230403,000000,51.0981,51.0981,51.0981,51.0981,17,0
+BEMB.US,D,20230404,000000,51.21,51.21,51.21,51.21,17,0
+BEMB.US,D,20230405,000000,51.17,51.17,51.17,51.17,17,0
+BEMB.US,D,20230406,000000,51.18,51.18,51.18,51.18,17,0
+BEMB.US,D,20230410,000000,50.94,50.94,50.85,50.85,196,0
+BEMB.US,D,20230411,000000,50.92,50.92,50.92,50.92,1,0
+BEMB.US,D,20230412,000000,51.13,51.13,51.13,51.13,17,0
+BEMB.US,D,20230413,000000,51.16,51.16,51.16,51.16,1,0
+BEMB.US,D,20230414,000000,51.06,51.06,51.06,51.06,17,0
+BEMB.US,D,20230417,000000,50.805,50.805,50.805,50.805,17,0
+BEMB.US,D,20230418,000000,50.875,50.875,50.875,50.875,1,0
+BEMB.US,D,20230419,000000,50.6987,50.6987,50.6987,50.6987,17,0
+BEMB.US,D,20230420,000000,50.6582,50.6582,50.6582,50.6582,17,0
+BEMB.US,D,20230421,000000,50.6157,50.6157,50.6157,50.6157,17,0
+BEMB.US,D,20230424,000000,50.7658,50.7658,50.7658,50.7658,1,0
+BEMB.US,D,20230425,000000,50.9996,50.9996,50.9996,50.9996,1,0
+BEMB.US,D,20230426,000000,50.845,50.845,50.845,50.845,1,0
+BEMB.US,D,20230427,000000,50.867,50.867,50.867,50.867,1,0
+BEMB.US,D,20230428,000000,51.1982,51.1982,51.1982,51.1982,1,0
+BEMB.US,D,20230501,000000,50.85,50.88,50.4834,50.4834,831,0
+BEMB.US,D,20230502,000000,50.7397,50.7397,50.7397,50.7397,1,0
+BEMB.US,D,20230503,000000,50.8699,50.8699,50.8699,50.8699,5,0
+BEMB.US,D,20230504,000000,50.675,50.675,50.675,50.675,4,0
+BEMB.US,D,20230505,000000,50.7639,50.7639,50.7639,50.7639,1,0
+BEMB.US,D,20230508,000000,50.606,50.606,50.606,50.606,3,0
+BEMB.US,D,20230509,000000,50.5493,50.5493,50.5493,50.5493,2,0
+BEMB.US,D,20230510,000000,50.8,50.8,50.8,50.8,2,0
+BEMB.US,D,20230511,000000,50.9236,50.9236,50.9236,50.9236,2,0
+BEMB.US,D,20230512,000000,50.675,50.675,50.675,50.675,1,0
+BEMB.US,D,20230515,000000,50.4251,50.4251,50.4251,50.4251,2,0
+BEMB.US,D,20230516,000000,50.33,50.33,50.33,50.33,2,0
+BEMB.US,D,20230517,000000,50.2325,50.2325,50.2325,50.2325,2,0
+BEMB.US,D,20230518,000000,50.0628,50.0628,50.0628,50.0628,2,0
+BEMB.US,D,20230519,000000,50.09,50.09,50.09,50.09,1,0
+BEMB.US,D,20230522,000000,50.0625,50.0625,50.0625,50.0625,4,0
+BEMB.US,D,20230523,000000,50.052,50.052,50.052,50.052,2,0
+BEMB.US,D,20230524,000000,50.0089,50.0089,50.0089,50.0089,2,0
+BEMB.US,D,20230525,000000,49.885,49.885,49.885,49.885,2,0
+BEMB.US,D,20230526,000000,50.06,50.06,50.06,50.06,2,0
+BEMB.US,D,20230530,000000,50.3347,50.3347,50.3347,50.3347,2,0
+BEMB.US,D,20230531,000000,50.3664,50.3664,50.3664,50.3664,1,0
+BEMB.US,D,20230601,000000,50.3,50.3393,50.3,50.3393,370,0
+BEMB.US,D,20230602,000000,50.2696,50.2696,50.2696,50.2696,1,0
+BEMB.US,D,20230605,000000,50.4002,50.4002,50.4002,50.4002,1,0
+BEMB.US,D,20230606,000000,50.4894,50.4894,50.4894,50.4894,1,0
+BEMB.US,D,20230607,000000,50.2566,50.2566,50.2566,50.2566,2,0
+BEMB.US,D,20230608,000000,50.5007,50.5007,50.5007,50.5007,3,0
+BEMB.US,D,20230609,000000,50.4455,50.4455,50.4455,50.4455,1,0
+BEMB.US,D,20230612,000000,50.645,50.645,50.645,50.645,1,0
+BEMB.US,D,20230613,000000,50.5573,50.5573,50.5573,50.5573,1,0
+BEMB.US,D,20230614,000000,50.7223,50.7223,50.7223,50.7223,1,0
+BEMB.US,D,20230615,000000,50.9351,50.9351,50.9351,50.9351,6,0
+BEMB.US,D,20230616,000000,50.7997,50.7997,50.7997,50.7997,1,0
+BEMB.US,D,20230620,000000,50.8271,50.8271,50.8271,50.8271,50,0
+BEMB.US,D,20230621,000000,50.9843,50.9843,50.9843,50.9843,1,0
+BEMB.US,D,20230622,000000,50.8213,50.8213,50.8213,50.8213,1,0
+BEMB.US,D,20230623,000000,50.8939,50.8939,50.8939,50.8939,1,0
+BEMB.US,D,20230626,000000,50.985,50.985,50.985,50.985,37,0
+BEMB.US,D,20230627,000000,50.966,50.966,50.966,50.966,2,0
+BEMB.US,D,20230628,000000,51.0148,51.0148,51.0148,51.0148,2,0
+BEMB.US,D,20230629,000000,50.77,50.77,50.77,50.77,1,0
+BEMB.US,D,20230630,000000,51.0625,51.0625,51.0625,51.0625,1,0
+BEMB.US,D,20230703,000000,50.84,50.84,50.84,50.84,64,0
+BEMB.US,D,20230705,000000,50.6055,50.6055,50.6055,50.6055,1,0
+BEMB.US,D,20230706,000000,50.07,50.07,50.07,50.07,1,0
+BEMB.US,D,20230707,000000,50.0648,50.0648,50.0648,50.0648,1,0
+BEMB.US,D,20230710,000000,50.2166,50.2166,50.2166,50.2166,2,0
+BEMB.US,D,20230711,000000,50.4552,50.4552,50.4552,50.4552,4,0
+BEMB.US,D,20230712,000000,50.9535,50.9535,50.9535,50.9535,17,0
+BEMB.US,D,20230713,000000,51.4058,51.4058,51.4058,51.4058,4,0
+BEMB.US,D,20230714,000000,51.1111,51.1111,51.1111,51.1111,4,0
+BEMB.US,D,20230717,000000,51.2,51.2,51.165,51.165,1171,0
+BEMB.US,D,20230718,000000,51.385,51.385,51.385,51.385,3,0
+BEMB.US,D,20230719,000000,51.36,51.36,51.36,51.36,200,0
+BEMB.US,D,20230720,000000,51.21,51.21,51.07,51.07,200,0
+BEMB.US,D,20230721,000000,51.25,51.25,51.2098,51.2098,146,0
+BEMB.US,D,20230724,000000,51.2769,51.2769,51.2769,51.2769,1,0
+BEMB.US,D,20230725,000000,51.25,51.25,51.25,51.25,3,0
+BEMB.US,D,20230726,000000,51.3521,51.3521,51.3521,51.3521,2,0
+BEMB.US,D,20230727,000000,51.0025,51.0025,51.0025,51.0025,5,0
+BEMB.US,D,20230728,000000,51.4322,51.4322,51.4322,51.4322,5,0
+BEMB.US,D,20230731,000000,51.4708,51.4708,51.4708,51.4708,5,0
+BEMB.US,D,20230801,000000,50.8987,50.8987,50.8987,50.8987,1,0
+BEMB.US,D,20230802,000000,50.6252,50.6252,50.6252,50.6252,32,0
+BEMB.US,D,20230803,000000,50.2734,50.2734,50.2734,50.2734,21,0
+BEMB.US,D,20230804,000000,50.8152,50.8152,50.8152,50.8152,5,0
+BEMB.US,D,20230807,000000,50.717,50.717,50.717,50.717,5,0
+BEMB.US,D,20230808,000000,50.78,50.78,50.78,50.78,4,0
+BEMB.US,D,20230809,000000,50.84,50.84,50.84,50.84,1,0
+BEMB.US,D,20230810,000000,50.7302,50.7302,50.7302,50.7302,1,0
+BEMB.US,D,20230811,000000,50.6002,50.6002,50.6002,50.6002,1,0
+BEMB.US,D,20230814,000000,50.2948,50.2948,50.2948,50.2948,33,0
+BEMB.US,D,20230815,000000,49.98,49.98,49.98,49.98,1,0
+BEMB.US,D,20230816,000000,49.8651,49.8651,49.8651,49.8651,85,0
+BEMB.US,D,20230817,000000,49.7629,49.7629,49.7629,49.7629,6,0
+BEMB.US,D,20230818,000000,49.7545,49.7545,49.7545,49.7545,1,0
+BEMB.US,D,20230821,000000,49.505,49.505,49.505,49.505,1,0
+BEMB.US,D,20230822,000000,49.583,49.583,49.583,49.583,1,0
+BEMB.US,D,20230823,000000,50.1706,50.1706,50.1706,50.1706,1,0
+BEMB.US,D,20230824,000000,49.9444,49.9444,49.9444,49.9444,1,0
+BEMB.US,D,20230825,000000,49.99,49.99,49.99,49.99,2,0
+BEMB.US,D,20230828,000000,50.125,50.125,50.125,50.125,1,0
+BEMB.US,D,20230829,000000,50.5216,50.5216,50.5216,50.5216,6,0
+BEMB.US,D,20230830,000000,50.4283,50.4283,50.4283,50.4283,1,0
+BEMB.US,D,20230831,000000,50.4826,50.4826,50.4826,50.4826,12,0
+BEMB.US,D,20230901,000000,50.0987,50.0987,50.0987,50.0987,7,0
+BEMB.US,D,20230905,000000,49.7979,49.7979,49.7979,49.7979,7,0
+BEMB.US,D,20230906,000000,49.6952,49.6952,49.6952,49.6952,3,0
+BEMB.US,D,20230907,000000,49.9302,49.9302,49.9302,49.9302,7,0
+BEMB.US,D,20230908,000000,49.925,49.925,49.925,49.925,7,0
+BEMB.US,D,20230911,000000,49.86,49.86,49.86,49.86,3,0
+BEMB.US,D,20230912,000000,49.875,49.875,49.875,49.875,106,0
+BEMB.US,D,20230913,000000,49.9152,49.9152,49.9152,49.9152,46,0
+BEMB.US,D,20230914,000000,49.92,49.92,49.92,49.92,106,0
+BEMB.US,D,20230915,000000,49.83,49.83,49.83,49.83,1,0
+BEMB.US,D,20230918,000000,49.84,49.84,49.84,49.84,106,0
+BEMB.US,D,20230919,000000,49.7861,49.7861,49.7861,49.7861,106,0
+BEMB.US,D,20230920,000000,49.7651,49.7651,49.7651,49.7651,106,0
+BEMB.US,D,20230921,000000,49.3747,49.3747,49.3747,49.3747,106,0
+BEMB.US,D,20230922,000000,49.513,49.513,49.513,49.513,106,0
+BEMB.US,D,20230925,000000,49.303,49.303,49.303,49.303,106,0
+BEMB.US,D,20230926,000000,49.064,49.064,49.064,49.064,1,0
+BEMB.US,D,20230927,000000,48.905,48.905,48.905,48.905,2,0
+BEMB.US,D,20230928,000000,49.002,49.002,49.002,49.002,1,0
+BEMB.US,D,20230929,000000,48.9705,48.9705,48.9705,48.9705,6,0
+BEMB.US,D,20231002,000000,48.6,48.61,48.3204,48.3204,553,0
+BEMB.US,D,20231003,000000,47.8752,47.8752,47.8752,47.8752,5,0
+BEMB.US,D,20231004,000000,48.052,48.052,48.052,48.052,10,0
+BEMB.US,D,20231005,000000,48.0534,48.0534,48.0534,48.0534,4,0
+BEMB.US,D,20231006,000000,48.0555,48.0555,48.0555,48.0555,1,0
+BEMB.US,D,20231009,000000,48.225,48.225,48.225,48.225,4,0
+BEMB.US,D,20231010,000000,48.3311,48.3311,48.3311,48.3311,1,0
+BEMB.US,D,20231011,000000,48.57,48.57,48.57,48.57,6,0
+BEMB.US,D,20231012,000000,48.2132,48.2132,48.2132,48.2132,7,0
+BEMB.US,D,20231013,000000,48.305,48.305,48.305,48.305,8,0
+BEMB.US,D,20231016,000000,48.255,48.255,48.255,48.255,67,0
+BEMB.US,D,20231017,000000,48.035,48.035,48.035,48.035,4,0
+BEMB.US,D,20231018,000000,47.768,47.768,47.768,47.768,3,0
+BEMB.US,D,20231019,000000,47.5299,47.5299,47.5299,47.5299,13,0
+BEMB.US,D,20231020,000000,47.6702,47.6702,47.6702,47.6702,1,0
+BEMB.US,D,20231023,000000,47.87,47.87,47.87,47.87,1,0
+BEMB.US,D,20231024,000000,48.185,48.185,48.185,48.185,1,0
+BEMB.US,D,20231025,000000,47.9,47.9,47.8914,47.8914,100,0
+BEMB.US,D,20231026,000000,48.04,48.04,48.0235,48.0235,103,0
+BEMB.US,D,20231027,000000,48.0121,48.0121,48.0121,48.0121,1,0
+BEMB.US,D,20231030,000000,48,48.1097,48,48.0693,9383,0
+BEMB.US,D,20231031,000000,48.1289,48.1289,48.1017,48.1017,5365,0
+BEMB.US,D,20231101,000000,48.09,48.293,48.09,48.293,371,0
+BEMB.US,D,20231102,000000,48.645,48.6987,48.645,48.6987,479,0
+BEMB.US,D,20231103,000000,49.105,49.105,49.105,49.105,18,0
+BEMB.US,D,20231106,000000,48.84,48.84,48.815,48.815,806,0
+BEMB.US,D,20231107,000000,49.06,49.06,48.9937,48.9937,1030,0
+BEMB.US,D,20231108,000000,49.0748,49.0748,49.0748,49.0748,95,0
+BEMB.US,D,20231109,000000,48.7249,48.7249,48.7249,48.7249,7,0
+BEMB.US,D,20231110,000000,48.8086,48.8652,48.8086,48.8652,150,0
+BEMB.US,D,20231113,000000,48.7061,48.7061,48.7061,48.7061,1,0
+BEMB.US,D,20231114,000000,49.43,49.43,49.4148,49.4148,288,0
+BEMB.US,D,20231115,000000,49.1753,49.1753,49.1753,49.1753,1,0
+BEMB.US,D,20231116,000000,49.4906,49.4906,49.4906,49.4906,1,0
+BEMB.US,D,20231117,000000,49.6123,49.6123,49.6123,49.6123,10,0
+BEMB.US,D,20231120,000000,49.59,49.86,49.59,49.8549,2771,0
+BEMB.US,D,20231121,000000,49.845,49.8647,49.845,49.8647,5501,0
+BEMB.US,D,20231122,000000,50.0677,50.0677,50.0677,50.0677,1,0
+BEMB.US,D,20231124,000000,50.005,50.03,50.0048,50.0048,318,0
+BEMB.US,D,20231127,000000,50.1794,50.1794,50.1794,50.1794,13,0
+BEMB.US,D,20231128,000000,50.4266,50.4266,50.4266,50.4266,3,0
+BEMB.US,D,20231129,000000,50.7,50.7288,50.7,50.7288,917,0
+BEMB.US,D,20231130,000000,50.52,50.52,50.4106,50.4106,206,0
+BEMB.US,D,20231201,000000,50.7511,50.7511,50.7511,50.7511,99,0
+BEMB.US,D,20231204,000000,50.3998,50.5107,50.3998,50.5107,1327,0
+BEMB.US,D,20231205,000000,50.7174,50.7174,50.7174,50.7174,12,0
+BEMB.US,D,20231206,000000,50.96,50.96,50.935,50.935,201,0
+BEMB.US,D,20231207,000000,50.9669,50.9669,50.9614,50.9614,217,0
+BEMB.US,D,20231208,000000,50.815,50.815,50.815,50.815,9,0
+BEMB.US,D,20231211,000000,50.7602,50.7602,50.7602,50.7602,23,0
+BEMB.US,D,20231212,000000,50.735,50.885,50.735,50.885,5317,0
+BEMB.US,D,20231213,000000,51.57,51.5799,51.57,51.5799,125,0
+BEMB.US,D,20231214,000000,51.78,51.78,51.71,51.71,761,0
+BEMB.US,D,20231215,000000,51.655,51.6589,51.655,51.6589,106,0
+BEMB.US,D,20231218,000000,51.675,51.675,51.675,51.675,6,0
+BEMB.US,D,20231219,000000,51.745,51.7664,51.745,51.7664,212,0
+BEMB.US,D,20231220,000000,51.8084,51.8084,51.8084,51.8084,3,0
+BEMB.US,D,20231221,000000,52.23,52.23,51.87,51.9077,6711,0
+BEMB.US,D,20231222,000000,52.13,52.13,51.85,51.86,1885,0
+BEMB.US,D,20231226,000000,51.97,51.97,51.965,51.965,966,0
+BEMB.US,D,20231227,000000,52.06,52.16,52.06,52.16,592,0
+BEMB.US,D,20231228,000000,52.0729,52.0885,52.005,52.05,315,0
+BEMB.US,D,20231229,000000,52.055,52.055,51.9389,51.9389,1513,0
+BEMB.US,D,20240102,000000,51.76,51.76,51.54,51.54,325,0
+BEMB.US,D,20240103,000000,51.3,51.45,51.3,51.43,617,0
+BEMB.US,D,20240104,000000,51.22,51.29,51.22,51.27,690,0
+BEMB.US,D,20240105,000000,51.33,51.33,51.06,51.06,551,0
+BEMB.US,D,20240108,000000,51.18,51.18,51.1551,51.1551,354,0
+BEMB.US,D,20240109,000000,51.02,51.0237,51.01,51.0237,315,0
+BEMB.US,D,20240110,000000,51.33,51.35,51.2951,51.2951,551,0
+BEMB.US,D,20240111,000000,51.4974,51.6384,51.4974,51.6384,678,0
+BEMB.US,D,20240112,000000,51.8297,51.8297,51.71,51.7222,425,0
+BEMB.US,D,20240116,000000,51.3657,51.3657,51.3657,51.3657,111,0
+BEMB.US,D,20240117,000000,51.1364,51.1364,51.1364,51.1364,41,0
+BEMB.US,D,20240118,000000,51.2058,51.2058,51.2058,51.2058,6,0
+BEMB.US,D,20240119,000000,51.18,51.2552,51.13,51.2552,434,0
+BEMB.US,D,20240122,000000,51.2855,51.2855,51.2855,51.2855,5,0
+BEMB.US,D,20240123,000000,51.1318,51.1318,51.1318,51.1318,104,0
+BEMB.US,D,20240124,000000,51.0063,51.0063,51.0063,51.0063,147,0
+BEMB.US,D,20240125,000000,51.3261,51.3261,51.3261,51.3261,1,0
+BEMB.US,D,20240126,000000,51.3789,51.3789,51.3789,51.3789,1,0
+BEMB.US,D,20240129,000000,51.6,51.6,51.5261,51.5261,189,0
+BEMB.US,D,20240130,000000,51.54,51.6183,51.5244,51.6183,483,0
+BEMB.US,D,20240131,000000,51.5964,51.5964,51.5964,51.5964,8,0
+BEMB.US,D,20240201,000000,51.64,51.7552,51.64,51.7008,1322,0
+BEMB.US,D,20240202,000000,51.3793,51.3872,51.3774,51.3843,1286,0
+BEMB.US,D,20240205,000000,51.01,51.0417,51.01,51.0417,1765,0
+BEMB.US,D,20240206,000000,51.3887,51.4134,51.29,51.37,1655,0
+BEMB.US,D,20240207,000000,51.4,51.4,51.3298,51.35,1386,0
+BEMB.US,D,20240208,000000,51.29,51.29,51.29,51.29,27,0
+BEMB.US,D,20240209,000000,51.2875,51.31,51.2875,51.2921,2116,0
+BEMB.US,D,20240212,000000,51.19,51.3648,51.19,51.3648,1006,0
+BEMB.US,D,20240213,000000,51.02,51.02,50.85,50.873,763,0
+BEMB.US,D,20240214,000000,50.94,51.12,50.94,51.12,699,0
+BEMB.US,D,20240215,000000,51.4505,51.4505,51.4505,51.4505,345,0
+BEMB.US,D,20240216,000000,51.215,51.215,51.215,51.215,12,0
+BEMB.US,D,20240220,000000,51.32,51.32,51.2507,51.2507,373,0
+BEMB.US,D,20240221,000000,51.246,51.26,51.2105,51.2105,722,0
+BEMB.US,D,20240222,000000,51.4082,51.4082,51.4082,51.4082,200,0
+BEMB.US,D,20240223,000000,51.5788,51.67,51.565,51.6544,1083,0
+BEMB.US,D,20240226,000000,51.63,51.63,51.5455,51.5455,544,0
+BEMB.US,D,20240227,000000,51.55,51.55,51.46,51.46,803,0
+BEMB.US,D,20240228,000000,51.5993,51.5993,51.5993,51.5993,8,0
+BEMB.US,D,20240229,000000,51.7716,51.7716,51.7161,51.7161,1184,0
+BEMB.US,D,20240301,000000,51.73,51.735,51.7243,51.7243,513,0
+BEMB.US,D,20240304,000000,51.66,51.66,51.66,51.66,45,0
+BEMB.US,D,20240305,000000,51.782,51.782,51.765,51.78,1121,0
+BEMB.US,D,20240306,000000,51.8846,51.8846,51.8846,51.8846,105,0
+BEMB.US,D,20240307,000000,52.01,52.0363,52.01,52.0363,269,0
+BEMB.US,D,20240308,000000,52.0786,52.0786,52.0786,52.0786,153,0
+BEMB.US,D,20240311,000000,52.02,52.04,52.02,52.0239,858,0
+BEMB.US,D,20240312,000000,51.9247,51.955,51.9247,51.955,1461,0
+BEMB.US,D,20240313,000000,51.9916,51.9916,51.9916,51.9916,5145,0
+BEMB.US,D,20240314,000000,51.77,51.77,51.7565,51.7566,1190,0
+BEMB.US,D,20240315,000000,51.72,51.72,51.6639,51.6639,3124,0
+BEMB.US,D,20240318,000000,51.7188,51.75,51.67,51.695,1678,0
+BEMB.US,D,20240319,000000,51.785,51.88,51.785,51.88,314,0
+BEMB.US,D,20240320,000000,52.05,52.075,51.9182,52.075,6532,0
+BEMB.US,D,20240321,000000,52.18,52.26,52.17,52.17,7384,0
+BEMB.US,D,20240322,000000,52.38,52.39,52.34,52.34,2054,0
+BEMB.US,D,20240325,000000,52.2566,52.2566,52.2566,52.2566,149,0
+BEMB.US,D,20240326,000000,52.2496,52.3,52.2496,52.3,676,0
+BEMB.US,D,20240327,000000,52.42,52.4392,52.42,52.4392,521,0
+BEMB.US,D,20240328,000000,52.41,52.41,52.26,52.2846,10577,0
+BEMB.US,D,20240401,000000,52.01,52.01,51.81,51.84,2144,0
+BEMB.US,D,20240402,000000,51.72,51.8136,51.72,51.81,540,0
+BEMB.US,D,20240403,000000,51.9287,51.9287,51.9287,51.9287,17,0
+BEMB.US,D,20240404,000000,52.05,52.055,51.92,51.93,2063,0
+BEMB.US,D,20240405,000000,51.935,52,51.935,52,340,0
+BEMB.US,D,20240408,000000,51.86,51.99,51.86,51.99,3884,0
+BEMB.US,D,20240409,000000,52.06,52.2021,52.06,52.2021,2842,0
+BEMB.US,D,20240410,000000,51.83,51.86,51.53,51.61,33186,0
+BEMB.US,D,20240411,000000,51.391,51.391,51.391,51.391,421,0
+BEMB.US,D,20240412,000000,51.36,51.3799,51.36,51.3799,319,0
+BEMB.US,D,20240415,000000,50.8847,50.92,50.8847,50.9001,1258,0
+BEMB.US,D,20240416,000000,50.84,50.84,50.75,50.81,1117,0
+BEMB.US,D,20240417,000000,51.07,51.08,51.03,51.08,823,0
+BEMB.US,D,20240418,000000,51.005,51.0396,51.005,51.0396,776,0
+BEMB.US,D,20240419,000000,51.16,51.16,51.13,51.14,920,0
+BEMB.US,D,20240422,000000,51.335,51.35,51.3167,51.3167,248,0
+BEMB.US,D,20240423,000000,51.27,51.4699,51.27,51.393,1785,0
+BEMB.US,D,20240424,000000,51.14,51.14,51.09,51.135,11350,0
+BEMB.US,D,20240425,000000,50.905,51.07,50.9,51.06,1953,0
+BEMB.US,D,20240426,000000,51.17,51.24,51.17,51.21,2313,0
+BEMB.US,D,20240429,000000,51.3652,51.48,51.337,51.3966,17097,0
+BEMB.US,D,20240430,000000,51.1197,51.1197,51.05,51.05,1477,0
+BEMB.US,D,20240501,000000,50.81,50.97,50.81,50.9273,539,0
+BEMB.US,D,20240502,000000,51.2369,51.2369,51.2369,51.2369,369,0
+BEMB.US,D,20240503,000000,51.5918,51.5918,51.5918,51.5918,93,0
+BEMB.US,D,20240506,000000,51.65,51.73,51.65,51.706,1074,0
+BEMB.US,D,20240507,000000,51.84,51.87,51.7741,51.7741,1314,0
+BEMB.US,D,20240508,000000,51.63,51.67,51.62,51.6367,1334,0
+BEMB.US,D,20240509,000000,51.6383,51.81,51.6383,51.81,8582,0
+BEMB.US,D,20240510,000000,51.645,51.645,51.645,51.645,276,0
+BEMB.US,D,20240513,000000,51.715,51.74,51.6906,51.6906,1953,0
+BEMB.US,D,20240514,000000,51.77,51.83,51.75,51.7853,15965,0
+BEMB.US,D,20240515,000000,52.06,52.2197,52.06,52.2197,1598,0
+BEMB.US,D,20240516,000000,52.26,52.26,52.1066,52.1066,1455,0
+BEMB.US,D,20240517,000000,51.94,51.982,51.92,51.982,968,0
+BEMB.US,D,20240520,000000,52.03,52.089,52.02,52.045,8450,0
+BEMB.US,D,20240521,000000,52.09,52.09,52.0722,52.0722,1030,0
+BEMB.US,D,20240522,000000,51.96,51.96,51.91,51.9261,1407,0
+BEMB.US,D,20240523,000000,51.9,51.9,51.673,51.673,383,0
+BEMB.US,D,20240524,000000,51.7,51.8484,51.7,51.8057,1358,0
+BEMB.US,D,20240528,000000,51.76,51.76,51.5786,51.5895,753,0
+BEMB.US,D,20240529,000000,51.4405,51.4405,51.4405,51.4405,468,0
+BEMB.US,D,20240530,000000,51.7,51.71,51.6892,51.6892,1747,0
+BEMB.US,D,20240531,000000,51.86,51.98,51.81,51.98,6472,0
+BEMB.US,D,20240603,000000,51.79,51.7925,51.79,51.7925,543,0
+BEMB.US,D,20240604,000000,51.8669,51.8669,51.8669,51.8669,119,0
+BEMB.US,D,20240605,000000,51.88,51.98,51.88,51.9784,492,0
+BEMB.US,D,20240606,000000,51.93,51.94,51.9067,51.9067,1161,0
+BEMB.US,D,20240607,000000,51.6048,51.6048,51.6048,51.6048,217,0
+BEMB.US,D,20240610,000000,51.5811,51.5811,51.5811,51.5811,163,0
+BEMB.US,D,20240611,000000,51.69,51.7538,51.6799,51.7538,1772,0
+BEMB.US,D,20240612,000000,52.02,52.02,51.8916,51.8916,604,0
+BEMB.US,D,20240613,000000,52.0722,52.0722,52.0722,52.0722,296,0
+BEMB.US,D,20240614,000000,51.995,51.995,51.9893,51.9893,232,0
+BEMB.US,D,20240617,000000,51.9,51.91,51.875,51.875,896,0
+BEMB.US,D,20240618,000000,52.149,52.149,52.1268,52.1268,603,0
+BEMB.US,D,20240620,000000,51.98,52.001,51.98,52.001,914,0
+BEMB.US,D,20240621,000000,52.0299,52.0443,52.0117,52.0443,613,0
+BEMB.US,D,20240624,000000,52.01,52.1,52.01,52.063,1556,0
+BEMB.US,D,20240625,000000,52.0963,52.0963,52.0963,52.0963,352,0
+BEMB.US,D,20240626,000000,51.9167,51.9167,51.9167,51.9167,619,0
+BEMB.US,D,20240627,000000,51.9716,51.9716,51.9716,51.9716,260,0
+BEMB.US,D,20240628,000000,51.83,51.83,51.69,51.69,915,0
+BEMB.US,D,20240701,000000,51.24,51.24,51.2245,51.2245,1437,0
+BEMB.US,D,20240702,000000,51.34,51.445,51.34,51.445,937,0
+BEMB.US,D,20240703,000000,51.5991,51.76,51.5991,51.7223,1578,0
+BEMB.US,D,20240705,000000,51.9739,51.9876,51.9739,51.9876,491,0
+BEMB.US,D,20240708,000000,51.9644,52.03,51.9644,51.9922,1087,0
+BEMB.US,D,20240709,000000,51.8859,51.8859,51.8859,51.8859,708,0
+BEMB.US,D,20240710,000000,52.0814,52.0814,52.0814,52.0814,248,0
+BEMB.US,D,20240711,000000,52.38,52.38,52.335,52.36,1986,0
+BEMB.US,D,20240712,000000,52.3692,52.48,52.3692,52.4138,815,0
+BEMB.US,D,20240715,000000,52.33,52.33,52.2652,52.2652,989,0
+BEMB.US,D,20240716,000000,52.4522,52.4522,52.4522,52.4522,416,0
+BEMB.US,D,20240717,000000,52.3,52.3895,52.3,52.3376,5294,0
+BEMB.US,D,20240718,000000,52.27,52.27,52.1616,52.1616,1197,0
+BEMB.US,D,20240719,000000,52.03,52.05,52.03,52.05,694,0
+BEMB.US,D,20240722,000000,52.23,52.23,52.1773,52.1773,2497,0
+BEMB.US,D,20240723,000000,52.25,52.3068,52.1937,52.1937,1786,0
+BEMB.US,D,20240724,000000,52.16,52.16,51.9619,51.9619,1235,0
+BEMB.US,D,20240725,000000,52.08,52.16,52.0151,52.0151,840,0
+BEMB.US,D,20240726,000000,52.27,52.5,52.259,52.259,14201,0
+BEMB.US,D,20240729,000000,52.38,52.53,52.28,52.3969,52276,0
+BEMB.US,D,20240730,000000,52.35,52.47,52.3,52.4511,9341,0
+BEMB.US,D,20240731,000000,52.54,52.6289,52.47,52.6289,23364,0
+BEMB.US,D,20240801,000000,52.44,52.54,52.36,52.4567,8055,0
+BEMB.US,D,20240802,000000,52.525,52.7692,52.525,52.7692,5444,0
+BEMB.US,D,20240805,000000,52.32,52.34,52.235,52.2732,6850,0
+BEMB.US,D,20240806,000000,52.27,52.27,52.07,52.07,700,0
+BEMB.US,D,20240807,000000,52.27,52.27,52.1264,52.1264,469,0
+BEMB.US,D,20240808,000000,52.28,52.355,52.28,52.3504,999,0
+BEMB.US,D,20240809,000000,52.47,52.4851,52.47,52.4851,636,0
+BEMB.US,D,20240812,000000,52.5451,52.5451,52.5451,52.5451,228,0
+BEMB.US,D,20240813,000000,52.6957,52.7851,52.6957,52.7851,483,0
+BEMB.US,D,20240814,000000,52.89,52.9131,52.89,52.9131,982,0
+BEMB.US,D,20240815,000000,52.8,52.8656,52.8,52.8656,1514,0
+BEMB.US,D,20240816,000000,52.9,53.02,52.9,53.0187,1576,0
+BEMB.US,D,20240819,000000,53.04,53.1697,53.04,53.1483,2829,0
+BEMB.US,D,20240820,000000,53.23,53.3,53.23,53.3,2502,0
+BEMB.US,D,20240821,000000,53.3792,53.3932,53.3792,53.3932,656,0
+BEMB.US,D,20240822,000000,53.45,53.45,53.081,53.081,1395,0
+BEMB.US,D,20240823,000000,53.22,53.541,53.2194,53.541,8797,0
+BEMB.US,D,20240826,000000,53.48,53.57,53.38,53.38,2203,0
+BEMB.US,D,20240827,000000,53.39,53.496,53.39,53.401,3397,0
+BEMB.US,D,20240828,000000,53.36,53.36,53.24,53.3348,2683,0
+BEMB.US,D,20240829,000000,53.36,53.36,53.3308,53.3308,1292,0
+BEMB.US,D,20240830,000000,53.41,53.4843,53.37,53.4033,1483,0
+BEMB.US,D,20240903,000000,53.07,53.08,52.99,52.99,3400,0
+BEMB.US,D,20240904,000000,53.19,53.22,53.18,53.2109,1856,0
+BEMB.US,D,20240905,000000,53.29,53.3592,53.29,53.345,1454,0
+BEMB.US,D,20240906,000000,53.3089,53.49,53.23,53.2744,3514,0
+BEMB.US,D,20240909,000000,53.27,53.4397,53.27,53.42,12759,0
+BEMB.US,D,20240910,000000,53.41,53.4388,53.4017,53.4017,641,0
+BEMB.US,D,20240911,000000,53.52,53.61,53.52,53.61,2179,0
+BEMB.US,D,20240912,000000,53.46,53.58,53.435,53.5747,1082,0
+BEMB.US,D,20240913,000000,53.75,53.77,53.7287,53.7621,1478,0
+BEMB.US,D,20240916,000000,53.94,53.9744,53.94,53.9744,793,0
+BEMB.US,D,20240917,000000,53.98,54.01,53.94,53.9793,1875,0
+BEMB.US,D,20240918,000000,53.83,54.08,53.8299,53.93,10872,0
+BEMB.US,D,20240919,000000,54.0195,54.12,54.0195,54.1066,2504,0
+BEMB.US,D,20240920,000000,53.99,54.02,53.985,54.0067,1468,0
+BEMB.US,D,20240923,000000,53.8,53.92,53.8,53.8649,1167,0
+BEMB.US,D,20240924,000000,53.84,53.98,53.84,53.97,1602,0
+BEMB.US,D,20240925,000000,54.05,54.05,53.895,53.895,3104,0
+BEMB.US,D,20240926,000000,53.88,53.94,53.88,53.9317,1664,0
+BEMB.US,D,20240927,000000,53.992,54.06,53.992,54,1725,0
+BEMB.US,D,20240930,000000,54.09,54.17,54.07,54.1471,2408,0
+BEMB.US,D,20241001,000000,53.91,53.91,53.91,53.91,720,0
+BEMB.US,D,20241002,000000,53.77,53.7752,53.42,53.7752,69216,0
+BEMB.US,D,20241003,000000,53.84,53.84,53.643,53.643,1616,0
+BEMB.US,D,20241004,000000,53.395,53.4342,53.395,53.4342,741,0
+BEMB.US,D,20241007,000000,53.36,53.42,53.27,53.27,3407,0
+BEMB.US,D,20241008,000000,53.27,53.3207,53.27,53.3207,2541,0
+BEMB.US,D,20241009,000000,53.28,53.34,53.2709,53.2842,3136,0
+BEMB.US,D,20241010,000000,53.15,53.2411,53.15,53.2411,1626,0
+BEMB.US,D,20241011,000000,53.2499,53.3,53.2499,53.2597,1156,0
+BEMB.US,D,20241014,000000,53.19,53.3048,53.19,53.3048,936,0
+BEMB.US,D,20241015,000000,53.4,53.4148,53.37,53.4148,629,0
+BEMB.US,D,20241016,000000,53.46,53.5249,53.46,53.5249,478,0
+BEMB.US,D,20241017,000000,53.36,53.36,53.225,53.2404,3077,0
+BEMB.US,D,20241018,000000,53.385,53.385,53.3574,53.3574,1393,0
+BEMB.US,D,20241021,000000,53.18,53.18,52.9904,52.9904,1682,0
+BEMB.US,D,20241022,000000,52.91,52.91,52.82,52.8738,1521,0
+BEMB.US,D,20241023,000000,52.78,52.78,52.7108,52.7537,1700,0
+BEMB.US,D,20241024,000000,52.83,52.8301,52.79,52.8153,1421,0
+BEMB.US,D,20241025,000000,53.01,53.01,52.8601,52.8601,458,0
+BEMB.US,D,20241028,000000,52.82,52.8553,52.8,52.8553,1482,0
+BEMB.US,D,20241029,000000,52.94,52.9999,52.85,52.9999,2828,0
+BEMB.US,D,20241030,000000,52.915,52.97,52.8906,52.8906,2343,0
+BEMB.US,D,20241031,000000,52.84,52.8699,52.7352,52.7352,3897,0
+BEMB.US,D,20241101,000000,52.28,52.28,52.2799,52.2799,393,0
+BEMB.US,D,20241104,000000,52.38,52.3855,52.38,52.3855,348,0
+BEMB.US,D,20241105,000000,52.39,52.4802,52.3481,52.4802,3008,0
+BEMB.US,D,20241106,000000,52.1699,52.3623,52.1506,52.3443,2382,0
+BEMB.US,D,20241107,000000,52.56,52.96,52.56,52.8593,3177,0
+BEMB.US,D,20241108,000000,52.825,52.825,52.825,52.825,955,0
+BEMB.US,D,20241111,000000,52.8,52.8,52.71,52.73,9134,0
+BEMB.US,D,20241112,000000,52.63,52.63,52.37,52.41,9166,0
+BEMB.US,D,20241113,000000,52.51,52.53,52.4906,52.4906,3872,0
+BEMB.US,D,20241114,000000,52.545,52.5477,52.3974,52.3974,2031,0
+BEMB.US,D,20241115,000000,52.26,52.38,52.2595,52.3677,3735,0
+BEMB.US,D,20241118,000000,52.36,52.4,52.3584,52.3584,3429,0
+BEMB.US,D,20241119,000000,52.394,52.615,52.394,52.5648,3173,0
+BEMB.US,D,20241120,000000,52.4915,52.5607,52.48,52.5607,3236,0
+BEMB.US,D,20241121,000000,52.61,52.62,52.55,52.55,2076,0
+BEMB.US,D,20241122,000000,52.563,52.563,52.467,52.467,1373,0
+BEMB.US,D,20241125,000000,52.817,52.89,52.815,52.882,1737,0
+BEMB.US,D,20241126,000000,52.7567,52.8259,52.7567,52.8259,1282,0
+BEMB.US,D,20241127,000000,52.9941,52.9941,52.965,52.965,444,0
+BEMB.US,D,20241129,000000,53.0798,53.0951,53.06,53.0951,1095,0
+BEMB.US,D,20241202,000000,52.65,52.75,52.5,52.6807,22674,0
+BEMB.US,D,20241203,000000,52.75,52.752,52.75,52.752,398,0
+BEMB.US,D,20241204,000000,52.74,52.91,52.73,52.9009,1249,0
+BEMB.US,D,20241205,000000,52.9,52.9557,52.87,52.9557,1230,0
+BEMB.US,D,20241206,000000,53.15,53.15,53.0501,53.105,2024,0
+BEMB.US,D,20241209,000000,53.06,53.08,53.0101,53.0101,2734,0
+BEMB.US,D,20241210,000000,52.95,52.975,52.9426,52.9426,589,0
+BEMB.US,D,20241211,000000,52.935,52.935,52.909,52.909,250,0
+BEMB.US,D,20241212,000000,52.8663,52.8663,52.6969,52.6969,1392,0
+BEMB.US,D,20241216,000000,52.51,52.5299,52.36,52.5299,1986,0
+BEMB.US,D,20241217,000000,52.51,52.51,52.4777,52.4996,1236,0
+BEMB.US,D,20241218,000000,52.22,52.2486,51.6727,51.6727,4258,0
+BEMB.US,D,20241219,000000,51.6245,51.6245,51.5001,51.5001,634,0
+BEMB.US,D,20241220,000000,51.7416,51.87,51.7404,51.79,1810,0
+BEMB.US,D,20241223,000000,51.709,51.75,51.6,51.63,4222,0
+BEMB.US,D,20241226,000000,51.74,51.7701,51.74,51.7701,1068,0
+BEMB.US,D,20241230,000000,51.6992,51.6992,51.6852,51.6852,587,0
+BEMB.US,D,20241231,000000,51.59,51.59,51.46,51.495,2539,0
+BEMB.US,D,20250102,000000,51.605,51.705,51.605,51.705,720,0
+BEMB.US,D,20250103,000000,51.748,51.793,51.748,51.755,805,0
+BEMB.US,D,20250106,000000,51.75,51.8,51.73,51.753,3181,0
+BEMB.US,D,20250107,000000,51.7,51.75,51.6,51.6,4448,0
+BEMB.US,D,20250108,000000,51.55,51.612,51.5,51.612,1830,0
+BEMB.US,D,20250110,000000,51.45,51.45,51.41,51.41,933,0
+BEMB.US,D,20250113,000000,51.35,51.382,51.32,51.382,791,0
+BEMB.US,D,20250115,000000,51.84,51.8401,51.78,51.8376,1902,0
+BEMB.US,D,20250116,000000,51.8821,51.8821,51.862,51.862,878,0
+BEMB.US,D,20250117,000000,51.93,51.9306,51.915,51.9306,875,0
+BEMB.US,D,20250121,000000,52.0973,52.15,52.07,52.1302,4380,0
+BEMB.US,D,20250122,000000,52.22,52.23,52.09,52.0902,3692,0
+BEMB.US,D,20250123,000000,51.98,52.0558,51.98,52.0558,166,0
+BEMB.US,D,20250124,000000,52.13,52.1601,52.1,52.1499,957,0
+BEMB.US,D,20250127,000000,52.24,52.3065,52.23,52.3065,1680,0
+BEMB.US,D,20250128,000000,52.225,52.33,52.2,52.33,1543,0
+BEMB.US,D,20250129,000000,52.35,52.35,52.275,52.275,804,0
+BEMB.US,D,20250130,000000,52.4514,52.4661,52.4047,52.4047,972,0
+BEMB.US,D,20250203,000000,52.1008,52.1008,51.985,52.001,1943,0
+BEMB.US,D,20250204,000000,51.97,52.2,51.97,52.2,4478,0
+BEMB.US,D,20250205,000000,52.445,52.445,52.4052,52.4052,1433,0
+BEMB.US,D,20250206,000000,52.405,52.44,52.405,52.4147,2184,0
+BEMB.US,D,20250207,000000,52.28,52.295,52.23,52.23,7225,0
+BEMB.US,D,20250210,000000,52.29,52.29,52.22,52.23,1262,0
+BEMB.US,D,20250211,000000,52.1599,52.16,52.09,52.1494,4326,0
+BEMB.US,D,20250212,000000,52.021,52.021,51.951,51.97,8927,0
+BEMB.US,D,20250213,000000,52.24,52.3394,52.19,52.3136,2083,0
+BEMB.US,D,20250214,000000,52.488,52.488,52.445,52.445,2746,0
+BEMB.US,D,20250218,000000,52.31,52.31,52.2602,52.2602,1217,0
+BEMB.US,D,20250219,000000,52.22,52.305,52.22,52.305,2174,0
+BEMB.US,D,20250224,000000,52.44,52.44,52.44,52.44,411,0
+BEMB.US,D,20250225,000000,52.6608,52.76,52.635,52.75,2493,0
+BEMB.US,D,20250226,000000,52.79,52.89,52.78,52.88,2300,0
+BEMB.US,D,20250227,000000,52.811,52.811,52.735,52.735,841,0
+BEMB.US,D,20250228,000000,52.87,53,52.87,53,1430,0
+BEMB.US,D,20250303,000000,52.58,52.69,52.58,52.6156,3026,0
+BEMB.US,D,20250304,000000,52.7,52.86,52.6051,52.6051,4116,0
+BEMB.US,D,20250306,000000,52.37,52.56,52.34,52.3627,1960,0
+BEMB.US,D,20250307,000000,52.43,52.4414,52.43,52.4414,340,0
+BEMB.US,D,20250310,000000,52.54,52.55,52.4404,52.4404,1511,0
+BEMB.US,D,20250311,000000,52.44,52.65,52.3442,52.3442,1652,0
+BEMB.US,D,20250312,000000,52.4,52.62,52.3499,52.3643,6157,0
+BEMB.US,D,20250313,000000,52.23,52.3,52.23,52.2803,2184,0
+BEMB.US,D,20250314,000000,52.37,52.46,52.335,52.335,2182,0
+BEMB.US,D,20250317,000000,52.43,52.57,52.37,52.4202,4257,0
+BEMB.US,D,20250318,000000,52.37,52.51,52.345,52.47,7111,0
+BEMB.US,D,20250319,000000,52.43,52.6607,52.4299,52.6607,1959,0
+BEMB.US,D,20250320,000000,52.71,52.76,52.565,52.6,2001,0
+BEMB.US,D,20250321,000000,52.51,52.53,52.4896,52.53,965,0
+BEMB.US,D,20250324,000000,52.452,52.65,52.452,52.46,1871,0
+BEMB.US,D,20250325,000000,52.5,52.56,52.485,52.485,4057,0
+BEMB.US,D,20250326,000000,52.39,52.39,52.27,52.2921,3619,0
+BEMB.US,D,20250327,000000,52.25,52.36,52.22,52.225,1896,0
+BEMB.US,D,20250328,000000,52.2891,52.49,52.235,52.275,1727,0
+BEMB.US,D,20250331,000000,52.24,52.3575,52.2,52.3575,3531,0
+BEMB.US,D,20250402,000000,52.26,52.26,52.06,52.1889,683,0
+BEMB.US,D,20250403,000000,52.07,52.07,51.985,51.9893,755,0
+BEMB.US,D,20250404,000000,51.67,51.7299,51.4149,51.4149,2188,0
+BEMB.US,D,20250407,000000,50.91,51.41,50.465,50.737,12986,0
+BEMB.US,D,20250408,000000,50.845,50.845,50.19,50.2564,4257,0
+BEMB.US,D,20250409,000000,49.88,51.3109,49.88,51.3109,3660,0
+BEMB.US,D,20250410,000000,50.39,50.65,50.39,50.4646,1057,0
+BEMB.US,D,20250411,000000,50.21,50.6004,50.21,50.6004,1012,0
+BEMB.US,D,20250414,000000,50.91,51.0101,50.91,50.9564,2446,0
+BEMB.US,D,20250415,000000,51.185,51.2095,51.175,51.1752,747,0
+BEMB.US,D,20250416,000000,51.18,51.18,51,51.1766,1109,0
+BEMB.US,D,20250417,000000,51.3175,51.3538,51.2856,51.2856,6158,0
+BEMB.US,D,20250421,000000,50.97,51.13,50.77,50.862,2651,0
+BEMB.US,D,20250422,000000,51.24,51.3532,51.21,51.24,2897,0
+BEMB.US,D,20250424,000000,51.836,51.8748,51.836,51.8748,579,0
+BEMB.US,D,20250425,000000,51.87,51.995,51.87,51.995,2724,0
+BEMB.US,D,20250428,000000,52,52.1196,52,52.1196,483,0
+BEMB.US,D,20250429,000000,52.18,52.18,52.163,52.163,289,0
+BEMB.US,D,20250430,000000,51.87,51.9695,51.78,51.9695,2451,0
+BEMB.US,D,20250501,000000,51.7525,51.7525,51.6,51.6159,844,0
+BEMB.US,D,20250502,000000,51.57,51.57,51.5539,51.5539,339,0
+BEMB.US,D,20250505,000000,51.4401,51.56,51.4379,51.4379,1302,0
+BEMB.US,D,20250506,000000,51.456,51.6024,51.456,51.6024,1929,0
+BEMB.US,D,20250507,000000,51.79,51.79,51.65,51.65,12369,0
+BEMB.US,D,20250508,000000,51.653,51.653,51.5689,51.5689,304,0
+BEMB.US,D,20250509,000000,51.68,51.68,51.56,51.56,10583,0
+BEMB.US,D,20250512,000000,51.85,51.92,51.85,51.8689,504,0
+BEMB.US,D,20250515,000000,51.79,51.8992,51.78,51.8992,2085,0
+BEMB.US,D,20250516,000000,51.957,52.04,51.957,51.99,1541,0
+BEMB.US,D,20250519,000000,51.949,52.042,51.949,52.042,1051,0
+BEMB.US,D,20250520,000000,51.95,51.9782,51.93,51.93,2502,0
+BEMB.US,D,20250521,000000,51.89,51.89,51.6168,51.6168,778,0
+BEMB.US,D,20250522,000000,51.6072,51.7668,51.6072,51.7668,181,0
+BEMB.US,D,20250523,000000,51.69,51.78,51.69,51.78,1647,0
+BEMB.US,D,20250527,000000,51.94,52.06,51.93,52.035,12552,0
+BEMB.US,D,20250528,000000,52.01,52.0292,51.925,51.9747,1081,0
+BEMB.US,D,20250529,000000,52.14,52.14,52.1377,52.1377,641,0
+BEMB.US,D,20250603,000000,51.94,51.94,51.935,51.935,1594,0
+BEMB.US,D,20250604,000000,52.14,52.15,52.12,52.125,3225,0
+BEMB.US,D,20250605,000000,52.16,52.26,52.0494,52.0494,1914,0
+BEMB.US,D,20250606,000000,51.98,51.99,51.98,51.99,516,0
+BEMB.US,D,20250609,000000,52.06,52.13,52.06,52.0846,303,0
+BEMB.US,D,20250610,000000,52.18,52.25,52.18,52.2404,454,0
+BEMB.US,D,20250611,000000,52.39,52.435,52.3,52.405,6561,0
+BEMB.US,D,20250612,000000,52.41,52.4607,52.41,52.4607,1590,0
+BEMB.US,D,20250613,000000,52.32,52.32,52.24,52.24,781,0
+BEMB.US,D,20250616,000000,52.29,52.29,52.24,52.24,801,0
+BEMB.US,D,20250617,000000,52.26,52.35,52.23,52.2701,1214,0
+BEMB.US,D,20250620,000000,52.27,52.375,52.27,52.375,1579,0
+BEMB.US,D,20250623,000000,52.48,52.6099,52.45,52.51,4331,0
+BEMB.US,D,20250624,000000,52.58,52.727,52.58,52.727,1122,0
+BEMB.US,D,20250625,000000,52.655,52.7101,52.63,52.7101,482,0
+BEMB.US,D,20250626,000000,52.79,52.8689,52.79,52.8689,1721,0
+BEMB.US,D,20250627,000000,52.8071,52.875,52.73,52.8344,1890,0
+BEMB.US,D,20250630,000000,52.96,53.0419,52.94,53.0419,617,0
+BEMB.US,D,20250701,000000,52.85,52.85,52.79,52.815,2345,0
+BEMB.US,D,20250702,000000,52.75,52.8248,52.7281,52.8248,1350,0
+BEMB.US,D,20250703,000000,52.8412,52.87,52.8298,52.87,1128,0
+BEMB.US,D,20250707,000000,52.76,52.76,52.6702,52.6702,908,0
+BEMB.US,D,20250710,000000,52.78,52.94,52.69,52.795,2025,0
+BEMB.US,D,20250711,000000,52.5936,52.66,52.5936,52.63,673,0
+BEMB.US,D,20250716,000000,52.56,52.56,52.53,52.54,809,0
+BEMB.US,D,20250721,000000,52.8858,52.8858,52.82,52.8222,622,0
+BEMB.US,D,20250722,000000,52.93,52.9428,52.93,52.9428,290,0
+BEMB.US,D,20250723,000000,52.94,52.94,52.93,52.9351,380,0
+BEMB.US,D,20250724,000000,52.93,52.94,52.88,52.92,858,0
+BEMB.US,D,20250725,000000,52.98,53.05,52.965,53.05,1054,0
+BEMB.US,D,20250728,000000,53.01,53.0348,53,53.0348,1087,0
+BEMB.US,D,20250730,000000,53.17,53.17,53.0501,53.1049,873,0
+BEMB.US,D,20250731,000000,53.14,53.14,53.1005,53.1005,164,0
+BEMB.US,D,20250801,000000,53.03,53.03,52.95,53,659,0
+BEMB.US,D,20250804,000000,53.13,53.165,53.06,53.165,386,0
+BEMB.US,D,20250805,000000,53.18,53.21,53.1314,53.162,2267,0
+BEMB.US,D,20250806,000000,53.145,53.21,53.09,53.19,3109,0
+BEMB.US,D,20250807,000000,53.25,53.25,53.2233,53.2233,2038,0
+BEMB.US,D,20250808,000000,53.2473,53.3,53.2473,53.2607,338,0
+BEMB.US,D,20250812,000000,53.379,53.4186,53.35,53.4186,1191,0
+BEMB.US,D,20250813,000000,53.56,53.595,53.56,53.595,469,0
+BEMB.US,D,20250814,000000,53.55,53.57,53.52,53.55,791,0
+BEMB.US,D,20250815,000000,53.47,53.48,53.42,53.48,2256,0
+BEMB.US,D,20250818,000000,53.47,53.54,53.47,53.51,1200,0
+BEMB.US,D,20250819,000000,53.54,53.555,53.54,53.555,973,0
+BEMB.US,D,20250820,000000,53.44,53.5,53.44,53.5,1011,0
+BEMB.US,D,20250821,000000,53.41,53.41,53.365,53.365,527,0
+BEMB.US,D,20250822,000000,53.4,53.7,53.4,53.64,59877,0
+BEMB.US,D,20250825,000000,53.52,53.5799,53.5,53.5,852,0
+BEMB.US,D,20250827,000000,53.41,53.4843,53.41,53.4843,145,0
+BEMB.US,D,20250828,000000,53.51,53.7556,53.51,53.7556,2380,0
+BEMB.US,D,20250902,000000,53.1624,53.2151,53.1204,53.2151,1260,0
+BEMB.US,D,20250903,000000,53.35,53.4136,53.35,53.4136,471,0
+BEMB.US,D,20250904,000000,53.55,53.57,53.5499,53.57,409,0
+BEMB.US,D,20250905,000000,53.9,53.9,53.8778,53.8778,700,0
+BEMB.US,D,20250908,000000,53.9,53.92,53.84,53.92,1085,0
+BEMB.US,D,20250909,000000,53.87,53.87,53.8545,53.8545,340,0
+BEMB.US,D,20250911,000000,54.29,54.2976,54.2294,54.2294,707,0
+BEMB.US,D,20250915,000000,54.21,54.31,54.21,54.2769,274,0
+BEMB.US,D,20250916,000000,54.2172,54.3,54.2172,54.265,711,0
+BEMB.US,D,20250917,000000,54.33,54.33,54.2313,54.2313,824,0
+BEMB.US,D,20250919,000000,54.09,54.09,54.0899,54.09,428,0
+BEMB.US,D,20250922,000000,54.16,54.25,54.1235,54.15,1417,0
+BEMB.US,D,20250923,000000,54.235,54.2614,54.235,54.2614,509,0
+BEMB.US,D,20250924,000000,54.25,54.2693,54.23,54.23,282,0
+BEMB.US,D,20250925,000000,54.05,54.0871,54.05,54.0871,458,0
+BEMB.US,D,20250926,000000,54.1,54.1,54.0691,54.0691,1441,0
+BEMB.US,D,20250929,000000,54.07,54.12,54.06,54.09,1261,0
+BEMB.US,D,20250930,000000,54.0691,54.0691,54.0412,54.0412,268,0
+BEMB.US,D,20251001,000000,53.8671,53.945,53.8671,53.945,1587,0
+BEMB.US,D,20251003,000000,53.9619,53.9902,53.9619,53.9856,801,0
+BEMB.US,D,20251006,000000,53.88,53.9,53.88,53.9,383,0
+BEMB.US,D,20251007,000000,53.89,53.89,53.89,53.89,788,0
+BEMB.US,D,20251008,000000,53.99,53.99,53.925,53.925,1035,0
+BEMB.US,D,20251009,000000,53.8983,53.8983,53.85,53.855,2486,0
+BEMB.US,D,20251013,000000,53.85,54.005,53.85,54.005,2395,0
+BEMB.US,D,20251014,000000,53.91,54.16,53.89,53.985,2061,0
+BEMB.US,D,20251015,000000,54.085,54.1109,54.085,54.1109,356,0
+BEMB.US,D,20251016,000000,54.2101,54.22,54.16,54.22,1077,0
+BEMB.US,D,20251017,000000,54.17,54.205,54.17,54.205,801,0
+BEMB.US,D,20251020,000000,54.36,54.365,54.3599,54.365,587,0
+BEMB.US,D,20251022,000000,54.3895,54.3895,54.35,54.38,2285,0
+BEMB.US,D,20251023,000000,54.36,54.39,54.305,54.305,591,0
+BEMB.US,D,20251024,000000,54.4275,54.4369,54.4275,54.4369,1114,0
+BEMB.US,D,20251027,000000,54.76,54.76,54.76,54.76,365,0
+BEMB.US,D,20251029,000000,54.78,54.78,54.5489,54.5489,509,0
+BEMB.US,D,20251030,000000,54.5352,54.5352,54.4782,54.4782,649,0
+BEMB.US,D,20251103,000000,54.2245,54.2245,54.1708,54.1708,299,0
+BEMB.US,D,20251104,000000,54.15,54.15,54.13,54.13,758,0
+BEMB.US,D,20251105,000000,54.0452,54.0452,54.0276,54.0276,1056,0
+BEMB.US,D,20251106,000000,54.2094,54.2094,54.1101,54.1101,1323,0
+BEMB.US,D,20251110,000000,54.18,54.2721,54.18,54.2721,702,0
+BEMB.US,D,20251113,000000,54.24,54.2401,54.1887,54.1887,258,0
+BEMB.US,D,20251117,000000,54.21,54.21,54.18,54.18,5093,0
+BEMB.US,D,20251118,000000,54.1996,54.215,54.1996,54.215,936,0
+BEMB.US,D,20251119,000000,54.24,54.26,54.221,54.221,2012,0
+BEMB.US,D,20251120,000000,54.29,54.29,54.17,54.22,4701,0
+BEMB.US,D,20251121,000000,54.31,54.35,54.31,54.315,2072,0
+BEMB.US,D,20251124,000000,54.35,54.4377,54.35,54.4377,449,0
+BEMB.US,D,20251128,000000,54.57,54.79,54.5694,54.5694,568,0
+BEMB.US,D,20251201,000000,53.79,53.79,53.7431,53.7431,493,0
+BEMB.US,D,20251204,000000,53.99,53.99,53.86,53.9411,1585,0
+BEMB.US,D,20251208,000000,53.77,53.77,53.705,53.705,357,0
+BEMB.US,D,20251209,000000,53.7142,53.7142,53.6428,53.6755,1990,0
+BEMB.US,D,20251210,000000,53.7165,53.8546,53.66,53.8546,2368,0
+BEMB.US,D,20251211,000000,53.9122,53.95,53.86,53.9168,1487,0
+BEMB.US,D,20251212,000000,53.835,53.94,53.79,53.9139,1928,0
+BEMB.US,D,20251216,000000,53.935,54.0132,53.93,54.0132,353,0
+BEMB.US,D,20251217,000000,53.85,53.95,53.84,53.9134,922,0
+BEMB.US,D,20251218,000000,54.012,54.1226,54.012,54.1226,547,0
+BEMB.US,D,20251222,000000,53.88,54.06,53.7,53.7903,5987,0
+BEMB.US,D,20251223,000000,53.81,53.87,53.7815,53.7815,648,0
+BEMB.US,D,20251224,000000,53.9,53.99,53.8532,53.9278,2451,0
+BEMB.US,D,20251226,000000,53.96,53.98,53.868,53.9234,7596,0
+BEMB.US,D,20251229,000000,54,54.095,53.965,53.9897,1663,0
+BEMB.US,D,20251230,000000,53.99,54.091,53.946,53.9643,1790,0
+BEMB.US,D,20251231,000000,53.96,53.96,53.91,53.9163,1559,0
+BEMB.US,D,20260102,000000,53.8404,53.98,53.73,53.8759,2288,0
+BEMB.US,D,20260105,000000,53.89,53.95,53.89,53.9392,1461,0
+BEMB.US,D,20260106,000000,53.94,53.9638,53.9099,53.9638,2148,0
+BEMB.US,D,20260107,000000,53.881,53.9394,53.88,53.89,5473,0
+BEMB.US,D,20260108,000000,53.71,53.7738,53.71,53.7738,305,0
+BEMB.US,D,20260109,000000,53.95,53.96,53.9042,53.9042,1039,0
+BEMB.US,D,20260112,000000,53.87,54.02,53.87,53.9446,1679,0
+BEMB.US,D,20260113,000000,53.94,53.95,53.8389,53.8389,1070,0
+BEMB.US,D,20260114,000000,53.92,53.98,53.9199,53.9644,1236,0
+BEMB.US,D,20260115,000000,53.945,53.9685,53.8701,53.9685,754,0
+BEMB.US,D,20260116,000000,53.97,53.97,53.8,53.9,1558,0
+BEMB.US,D,20260120,000000,53.62,53.7399,53.62,53.6741,1045,0
+BEMB.US,D,20260121,000000,53.77,53.9288,53.77,53.9288,447,0
+BEMB.US,D,20260122,000000,53.8528,53.9716,53.8528,53.9716,582,0
+BEMB.US,D,20260123,000000,54.07,54.07,54.0558,54.0558,354,0
+BEMB.US,D,20260126,000000,54.07,54.16,54.065,54.1027,1311,0
+BEMB.US,D,20260127,000000,54.15,54.17,54.0894,54.0894,437,0
+BEMB.US,D,20260128,000000,54.055,54.13,54.055,54.061,1138,0
+BEMB.US,D,20260129,000000,54.0353,54.12,54.035,54.0798,3016,0
+BEMB.US,D,20260130,000000,54.14,54.1416,53.98,54.1416,2526,0
+BEMB.US,D,20260202,000000,53.86,53.96,53.77,53.96,1891,0
+BEMB.US,D,20260203,000000,53.64,53.8,53.58,53.78,10065,0
+BEMB.US,D,20260204,000000,53.71,53.88,53.65,53.7975,2791,0
+BEMB.US,D,20260205,000000,53.77,53.9499,53.62,53.8448,4642,0
+BEMB.US,D,20260206,000000,53.87,53.91,53.85,53.91,974,0
+BEMB.US,D,20260209,000000,53.99,54.02,53.975,53.9899,2918,0
+BEMB.US,D,20260210,000000,53.99,54.18,53.99,54.0619,1952,0
+BEMB.US,D,20260211,000000,54.07,54.16,54.04,54.08,6011,0
+BEMB.US,D,20260212,000000,54.11,54.15,53.97,54.14,5875,0
+BEMB.US,D,20260213,000000,54.21,54.335,54.21,54.23,3939,0
+BEMB.US,D,20260217,000000,54.345,54.39,54.3299,54.34,2670,0
+BEMB.US,D,20260218,000000,54.355,54.49,54.3401,54.395,2511,0

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

@@ -0,0 +1,243 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BENJ.US,D,20250205,000000,50.0921,50.11,50.08,50.09,166803,0
+BENJ.US,D,20250206,000000,50.15,51.59,50.07,50.075,12941,0
+BENJ.US,D,20250207,000000,50.08,50.13,50.08,50.1,3527,0
+BENJ.US,D,20250210,000000,50.1,50.12,50.09,50.1,12180,0
+BENJ.US,D,20250211,000000,50.11,50.4,50.11,50.125,46916,0
+BENJ.US,D,20250212,000000,50.12,50.12,50.1,50.1,510,0
+BENJ.US,D,20250213,000000,50.13,50.13,50.115,50.115,991,0
+BENJ.US,D,20250214,000000,50.14,50.14,50.13,50.13,1449,0
+BENJ.US,D,20250218,000000,50.15,50.15,50.14,50.14,1224,0
+BENJ.US,D,20250219,000000,50.13,50.14,50.13,50.14,108,0
+BENJ.US,D,20250220,000000,50.15,50.15,50.14,50.14,3084,0
+BENJ.US,D,20250224,000000,50.18,50.18,50.18,50.18,2923,0
+BENJ.US,D,20250225,000000,50.1738,50.18,50.17,50.17,3641,0
+BENJ.US,D,20250226,000000,50.19,50.19,50.179,50.18,672,0
+BENJ.US,D,20250227,000000,50.17,50.185,50.17,50.185,340,0
+BENJ.US,D,20250228,000000,50.19,50.22,50.19,50.205,2528,0
+BENJ.US,D,20250303,000000,50.2,50.2,50.18,50.1906,1889,0
+BENJ.US,D,20250304,000000,50.21,50.21,50.19,50.19,3792,0
+BENJ.US,D,20250307,000000,50.22,50.225,50.22,50.225,2344,0
+BENJ.US,D,20250310,000000,50.25,50.25,50.235,50.235,3003,0
+BENJ.US,D,20250313,000000,50.27,50.27,50.26,50.26,562,0
+BENJ.US,D,20250314,000000,50.3,50.3,50.2852,50.2852,221,0
+BENJ.US,D,20250317,000000,50.2526,50.27,50.2526,50.27,1141,0
+BENJ.US,D,20250321,000000,50.31,50.32,50.31,50.32,102,0
+BENJ.US,D,20250324,000000,50.37,50.37,50.31,50.31,308,0
+BENJ.US,D,20250325,000000,50.32,50.32,50.31,50.32,633,0
+BENJ.US,D,20250327,000000,50.32,50.3339,50.32,50.33,2239,0
+BENJ.US,D,20250328,000000,50.36,50.36,50.35,50.35,1195,0
+BENJ.US,D,20250331,000000,50.34,50.36,50.34,50.35,1175,0
+BENJ.US,D,20250401,000000,50.38,50.38,50.375,50.375,257,0
+BENJ.US,D,20250402,000000,50.3623,50.38,50.3623,50.365,8776,0
+BENJ.US,D,20250403,000000,50.35,50.365,50.35,50.365,431,0
+BENJ.US,D,20250404,000000,50.35,50.36,50.35,50.36,2774,0
+BENJ.US,D,20250407,000000,50.36,50.38,50.36,50.38,2953,0
+BENJ.US,D,20250408,000000,50.3923,50.41,50.36,50.362,549339,0
+BENJ.US,D,20250409,000000,50.41,50.56,50.39,50.41,20780,0
+BENJ.US,D,20250410,000000,50.406,50.406,50.4,50.4,3567,0
+BENJ.US,D,20250414,000000,50.4223,50.44,50.4223,50.435,2051,0
+BENJ.US,D,20250415,000000,50.45,50.45,50.435,50.435,1564,0
+BENJ.US,D,20250417,000000,50.46,50.46,50.445,50.445,2140,0
+BENJ.US,D,20250421,000000,50.4595,50.4697,50.455,50.455,1174,0
+BENJ.US,D,20250422,000000,50.45,50.46,50.45,50.46,463,0
+BENJ.US,D,20250423,000000,50.4637,50.465,50.4504,50.465,713,0
+BENJ.US,D,20250424,000000,50.5,50.5,50.475,50.475,1057,0
+BENJ.US,D,20250425,000000,50.5,50.5,50.4787,50.485,3272,0
+BENJ.US,D,20250428,000000,50.51,50.51,50.495,50.495,978,0
+BENJ.US,D,20250429,000000,50.503,50.505,50.49,50.5,4612,0
+BENJ.US,D,20250501,000000,50.5001,50.515,50.5001,50.515,144,0
+BENJ.US,D,20250502,000000,50.525,50.525,50.525,50.525,947,0
+BENJ.US,D,20250505,000000,50.5377,50.5377,50.52,50.535,1462,0
+BENJ.US,D,20250507,000000,50.5691,50.5691,50.555,50.555,2181,0
+BENJ.US,D,20250508,000000,50.57,50.57,50.5631,50.5631,5050,0
+BENJ.US,D,20250509,000000,50.58,50.58,50.56,50.58,1801,0
+BENJ.US,D,20250512,000000,50.561,50.575,50.561,50.575,150,0
+BENJ.US,D,20250513,000000,50.6089,50.61,50.585,50.585,2724,0
+BENJ.US,D,20250514,000000,50.5977,50.61,50.58,50.595,1733,0
+BENJ.US,D,20250515,000000,50.59,50.605,50.59,50.605,758,0
+BENJ.US,D,20250516,000000,50.6114,50.6285,50.6,50.61,7444,0
+BENJ.US,D,20250520,000000,50.6214,50.625,50.61,50.625,2520,0
+BENJ.US,D,20250521,000000,50.64,50.64,50.625,50.625,361,0
+BENJ.US,D,20250522,000000,50.635,50.635,50.62,50.635,2964,0
+BENJ.US,D,20250523,000000,50.65,50.65,50.64,50.64,1696,0
+BENJ.US,D,20250527,000000,50.68,50.68,50.65,50.665,342,0
+BENJ.US,D,20250529,000000,50.69,50.69,50.67,50.675,842,0
+BENJ.US,D,20250530,000000,50.6895,50.71,50.6895,50.695,2988,0
+BENJ.US,D,20250602,000000,50.7174,50.73,50.7,50.715,5813,0
+BENJ.US,D,20250604,000000,50.72,50.725,50.72,50.725,219,0
+BENJ.US,D,20250605,000000,50.71,50.74,50.71,50.725,648,0
+BENJ.US,D,20250606,000000,50.76,50.76,50.745,50.745,2544,0
+BENJ.US,D,20250609,000000,50.74,50.77,50.74,50.755,3335,0
+BENJ.US,D,20250611,000000,50.78,50.78,50.76,50.76,1867,0
+BENJ.US,D,20250612,000000,50.77,50.77,50.75,50.75,225,0
+BENJ.US,D,20250616,000000,50.79,50.79,50.77,50.775,214813,0
+BENJ.US,D,20250617,000000,50.79,50.79,50.76,50.775,2813,0
+BENJ.US,D,20250618,000000,50.8,50.8,50.77,50.785,6548,0
+BENJ.US,D,20250620,000000,50.805,50.8199,50.79,50.805,2327,0
+BENJ.US,D,20250623,000000,50.8171,50.85,50.76,50.8051,4593,0
+BENJ.US,D,20250624,000000,50.87,50.87,50.8155,50.8155,309,0
+BENJ.US,D,20250625,000000,50.77,50.81,50.77,50.81,1138,0
+BENJ.US,D,20250626,000000,50.8,50.835,50.8,50.835,746,0
+BENJ.US,D,20250627,000000,50.8,50.8451,50.8,50.8451,810,0
+BENJ.US,D,20250630,000000,50.85,50.865,50.85,50.865,6908,0
+BENJ.US,D,20250701,000000,50.85,50.865,50.85,50.865,4169,0
+BENJ.US,D,20250702,000000,50.8605,50.88,50.8605,50.865,2352,0
+BENJ.US,D,20250703,000000,50.89,50.89,50.86,50.875,1741,0
+BENJ.US,D,20250707,000000,50.89,51.15,50.86,50.895,143555,0
+BENJ.US,D,20250708,000000,50.88,50.93,50.88,50.91,15778,0
+BENJ.US,D,20250709,000000,50.906,50.92,50.905,50.905,4387,0
+BENJ.US,D,20250710,000000,50.9067,50.92,50.89,50.905,13086,0
+BENJ.US,D,20250711,000000,50.92,50.92,50.89,50.905,16541,0
+BENJ.US,D,20250714,000000,50.92,50.92,50.9,50.92,2203,0
+BENJ.US,D,20250715,000000,50.9299,50.9299,50.9,50.915,5009,0
+BENJ.US,D,20250716,000000,50.91,50.925,50.91,50.925,2440,0
+BENJ.US,D,20250717,000000,50.91,50.9267,50.91,50.92,2049,0
+BENJ.US,D,20250718,000000,50.9206,50.935,50.92,50.935,1613,0
+BENJ.US,D,20250721,000000,50.96,50.96,50.93,50.945,7118,0
+BENJ.US,D,20250722,000000,50.89,50.97,50.89,50.945,25563,0
+BENJ.US,D,20250723,000000,50.9493,50.96,50.94,50.945,5558,0
+BENJ.US,D,20250724,000000,50.95,50.97,50.93,50.93,5999,0
+BENJ.US,D,20250725,000000,50.98,50.98,50.965,50.965,2650,0
+BENJ.US,D,20250728,000000,50.99,50.99,50.98,50.98,1778,0
+BENJ.US,D,20250729,000000,51,51,50.99,50.99,394,0
+BENJ.US,D,20250730,000000,51.01,51.01,51,51,2401,0
+BENJ.US,D,20250731,000000,51.02,51.24,51,51.23,935745,0
+BENJ.US,D,20250801,000000,51.03,51.04,51.03,51.03,5710,0
+BENJ.US,D,20250804,000000,51.03,51.04,51.03,51.038,5670,0
+BENJ.US,D,20250805,000000,50.07,51.06,50.07,51.035,71996,0
+BENJ.US,D,20250806,000000,51.03,51.05,51.03,51.045,8015,0
+BENJ.US,D,20250807,000000,51.04,51.0499,51.02,51.0349,3804,0
+BENJ.US,D,20250808,000000,51.05,51.0557,51.05,51.055,1592,0
+BENJ.US,D,20250811,000000,51.06,51.07,51.055,51.055,5911,0
+BENJ.US,D,20250812,000000,51.0643,51.07,51.0602,51.065,7288,0
+BENJ.US,D,20250813,000000,51.07,51.0701,51.065,51.065,3307,0
+BENJ.US,D,20250814,000000,51.07,51.0755,51.07,51.075,1951,0
+BENJ.US,D,20250815,000000,51.09,51.09,51.08,51.09,1082,0
+BENJ.US,D,20250818,000000,51.11,51.11,51.09,51.095,8161,0
+BENJ.US,D,20250819,000000,51.1098,51.11,51.09,51.1,3650,0
+BENJ.US,D,20250820,000000,51.11,51.14,51.105,51.12,72394,0
+BENJ.US,D,20250821,000000,51.123,51.123,51.11,51.12,2190,0
+BENJ.US,D,20250822,000000,51.14,51.14,51.1201,51.13,1832,0
+BENJ.US,D,20250825,000000,51.1301,51.14,51.13,51.135,4160,0
+BENJ.US,D,20250826,000000,51.15,51.17,51.15,51.16,20145,0
+BENJ.US,D,20250827,000000,51.15,51.17,51.15,51.16,4769,0
+BENJ.US,D,20250828,000000,51.17,51.18,51.15,51.165,29855,0
+BENJ.US,D,20250829,000000,51.19,51.19,51.1703,51.18,6364,0
+BENJ.US,D,20250902,000000,51.2,51.2,51.18,51.19,9380,0
+BENJ.US,D,20250903,000000,51.2,51.2,51.19,51.2,1745,0
+BENJ.US,D,20250904,000000,51.21,51.21,51.19,51.2,4462,0
+BENJ.US,D,20250905,000000,51.207,51.22,51.2003,51.2033,1830,0
+BENJ.US,D,20250908,000000,51.22,51.22,51.21,51.215,2090,0
+BENJ.US,D,20250909,000000,51.217,51.23,51.217,51.22,3027,0
+BENJ.US,D,20250910,000000,51.23,51.29,51.22,51.25,836969,0
+BENJ.US,D,20250911,000000,51.26,51.2682,51.24,51.255,16610,0
+BENJ.US,D,20250912,000000,51.2595,51.3,51.24,51.26,101109,0
+BENJ.US,D,20250915,000000,51.2784,51.28,51.26,51.262,6569,0
+BENJ.US,D,20250916,000000,51.26,51.29,51.26,51.28,19951,0
+BENJ.US,D,20250917,000000,51.2717,51.29,51.27,51.28,6240,0
+BENJ.US,D,20250918,000000,51.29,51.29,51.27,51.28,4056,0
+BENJ.US,D,20250919,000000,51.3027,51.31,51.3,51.3,1952,0
+BENJ.US,D,20250922,000000,51.3126,51.3183,51.3,51.31,2636,0
+BENJ.US,D,20250923,000000,51.3118,51.33,51.3118,51.32,1978,0
+BENJ.US,D,20250924,000000,51.3378,51.36,51.32,51.335,48770,0
+BENJ.US,D,20250925,000000,51.32,51.34,51.32,51.33,5101,0
+BENJ.US,D,20250926,000000,51.3394,51.35,51.3318,51.346,3145,0
+BENJ.US,D,20250929,000000,51.3475,51.36,51.34,51.35,1091,0
+BENJ.US,D,20250930,000000,51.3508,51.37,51.35,51.36,5671,0
+BENJ.US,D,20251001,000000,51.37,51.37,51.36,51.36,4007,0
+BENJ.US,D,20251002,000000,51.3723,51.38,51.3601,51.38,3732,0
+BENJ.US,D,20251003,000000,51.3881,51.41,51.38,51.395,355352,0
+BENJ.US,D,20251006,000000,51.404,51.41,51.39,51.4,14436,0
+BENJ.US,D,20251007,000000,51.41,51.41,51.39,51.41,5418,0
+BENJ.US,D,20251008,000000,51.4,51.42,51.4,51.41,8077,0
+BENJ.US,D,20251009,000000,51.3975,51.41,51.3975,51.4,4445,0
+BENJ.US,D,20251010,000000,51.42,51.44,51.42,51.43,5903,0
+BENJ.US,D,20251013,000000,51.4119,51.43,51.4101,51.42,4112,0
+BENJ.US,D,20251014,000000,51.4407,51.45,51.43,51.44,5844,0
+BENJ.US,D,20251015,000000,51.4405,51.45,51.44,51.44,6111,0
+BENJ.US,D,20251016,000000,51.4386,51.45,51.42,51.435,5458,0
+BENJ.US,D,20251017,000000,51.44,51.4568,51.44,51.45,3572,0
+BENJ.US,D,20251020,000000,51.4623,51.47,51.45,51.46,6357,0
+BENJ.US,D,20251021,000000,51.4774,51.48,51.46,51.47,3748,0
+BENJ.US,D,20251022,000000,51.48,51.48,51.46,51.47,4992,0
+BENJ.US,D,20251023,000000,51.473,51.49,51.4701,51.48,2389,0
+BENJ.US,D,20251024,000000,51.49,51.4999,51.47,51.485,12130,0
+BENJ.US,D,20251027,000000,51.51,51.51,51.47,51.48,10038,0
+BENJ.US,D,20251028,000000,51.49,51.49,51.48,51.49,6614,0
+BENJ.US,D,20251029,000000,51.51,51.51,51.5,51.51,6421,0
+BENJ.US,D,20251030,000000,51.51,51.52,51.5056,51.51,11197,0
+BENJ.US,D,20251031,000000,51.52,51.53,51.5178,51.52,3438,0
+BENJ.US,D,20251103,000000,51.5208,51.5323,51.52,51.53,2101,0
+BENJ.US,D,20251104,000000,51.5324,51.54,51.52,51.53,6849,0
+BENJ.US,D,20251105,000000,51.54,51.54,51.52,51.53,9240,0
+BENJ.US,D,20251106,000000,51.53,51.55,51.53,51.54,5035,0
+BENJ.US,D,20251107,000000,51.555,51.57,51.55,51.56,7031,0
+BENJ.US,D,20251110,000000,51.5799,51.58,51.56,51.57,5433,0
+BENJ.US,D,20251111,000000,51.569,51.58,51.56,51.57,5521,0
+BENJ.US,D,20251112,000000,51.56,51.5668,51.56,51.565,2149,0
+BENJ.US,D,20251113,000000,51.58,51.5803,51.57,51.575,4445,0
+BENJ.US,D,20251114,000000,51.5685,51.61,51.5685,51.595,13158,0
+BENJ.US,D,20251117,000000,51.5982,51.61,51.594,51.6,9228,0
+BENJ.US,D,20251118,000000,51.61,51.61,51.59,51.6,15239,0
+BENJ.US,D,20251119,000000,51.6,51.61,51.5923,51.6,4421,0
+BENJ.US,D,20251120,000000,51.61,51.61,51.59,51.595,6732,0
+BENJ.US,D,20251121,000000,51.5939,51.62,51.5939,51.61,8140,0
+BENJ.US,D,20251124,000000,51.62,51.63,51.62,51.625,10912,0
+BENJ.US,D,20251125,000000,51.63,51.65,51.625,51.635,7440,0
+BENJ.US,D,20251126,000000,51.64,51.6555,51.64,51.65,5389,0
+BENJ.US,D,20251128,000000,51.66,51.68,51.66,51.67,9153,0
+BENJ.US,D,20251201,000000,51.68,51.69,51.67,51.68,6225,0
+BENJ.US,D,20251202,000000,51.6981,51.7,51.68,51.69,6938,0
+BENJ.US,D,20251203,000000,51.6959,51.7023,51.69,51.7,4293,0
+BENJ.US,D,20251204,000000,51.7005,51.72,51.7,51.71,8367,0
+BENJ.US,D,20251205,000000,51.69,51.73,51.69,51.72,9011,0
+BENJ.US,D,20251208,000000,51.72,51.7383,51.72,51.725,6041,0
+BENJ.US,D,20251209,000000,51.7423,51.75,51.73,51.74,13189,0
+BENJ.US,D,20251210,000000,51.7473,51.75,51.73,51.74,4610,0
+BENJ.US,D,20251211,000000,51.7578,51.76,51.74,51.75,2388,0
+BENJ.US,D,20251212,000000,51.77,51.77,51.76,51.765,8494,0
+BENJ.US,D,20251215,000000,51.765,51.77,51.7648,51.765,4267,0
+BENJ.US,D,20251216,000000,51.77,51.78,51.77,51.7705,4577,0
+BENJ.US,D,20251217,000000,51.785,51.79,51.77,51.78,12126,0
+BENJ.US,D,20251218,000000,51.7842,51.8,51.7842,51.795,12363,0
+BENJ.US,D,20251219,000000,51.81,51.82,51.8,51.82,23024,0
+BENJ.US,D,20251222,000000,51.825,51.83,51.82,51.825,13083,0
+BENJ.US,D,20251223,000000,51.83,51.8495,51.81,51.8251,22423,0
+BENJ.US,D,20251224,000000,51.8325,51.8475,51.83,51.84,5124,0
+BENJ.US,D,20251226,000000,51.8617,51.8617,51.85,51.855,4870,0
+BENJ.US,D,20251229,000000,51.8601,51.88,51.86,51.87,7040,0
+BENJ.US,D,20251230,000000,51.88,51.88,51.87,51.875,1957,0
+BENJ.US,D,20251231,000000,51.8816,51.89,51.87,51.88,1697,0
+BENJ.US,D,20260102,000000,51.87,51.91,51.87,51.9,19725,0
+BENJ.US,D,20260105,000000,51.92,51.92,51.9,51.91,16502,0
+BENJ.US,D,20260106,000000,51.9,51.92,51.9,51.91,3399,0
+BENJ.US,D,20260107,000000,51.9272,51.94,51.91,51.935,834446,0
+BENJ.US,D,20260108,000000,51.93,51.93,51.92,51.925,13237,0
+BENJ.US,D,20260109,000000,51.93,51.94,51.93,51.935,7109,0
+BENJ.US,D,20260112,000000,51.9438,51.96,51.9407,51.955,17479,0
+BENJ.US,D,20260113,000000,51.96,52.19,51.96,51.965,5772,0
+BENJ.US,D,20260114,000000,51.97,51.97,51.96,51.97,28640,0
+BENJ.US,D,20260115,000000,51.95,51.95,51.94,51.945,9208,0
+BENJ.US,D,20260116,000000,51.96,51.97,51.95,51.9652,13701,0
+BENJ.US,D,20260120,000000,51.97,51.98,51.96,51.97,9900,0
+BENJ.US,D,20260121,000000,51.965,51.98,51.96,51.97,27147,0
+BENJ.US,D,20260122,000000,51.98,51.98,51.97,51.975,7175,0
+BENJ.US,D,20260123,000000,51.99,51.99,51.98,51.985,10506,0
+BENJ.US,D,20260126,000000,52,52,51.99,51.995,11896,0
+BENJ.US,D,20260127,000000,52,52.01,51.99,52,18096,0
+BENJ.US,D,20260128,000000,52.0008,52.0105,52,52.0105,8851,0
+BENJ.US,D,20260129,000000,52.03,52.035,52.02,52.035,7726,0
+BENJ.US,D,20260130,000000,52.0219,52.04,52.02,52.03,5903,0
+BENJ.US,D,20260202,000000,52.038,52.04,52.03,52.03,18368,0
+BENJ.US,D,20260203,000000,52.05,52.05,52.0315,52.04,10604,0
+BENJ.US,D,20260204,000000,52.0391,52.04,52.03,52.035,9926,0
+BENJ.US,D,20260205,000000,52.05,52.05,52.03,52.045,20807,0
+BENJ.US,D,20260206,000000,52.0572,52.06,52.05,52.055,8390,0
+BENJ.US,D,20260209,000000,52.0709,52.08,52.06,52.07,17296,0
+BENJ.US,D,20260210,000000,52.0701,52.09,52.07,52.08,15687,0
+BENJ.US,D,20260211,000000,52.08,52.0899,52.04,52.065,12254,0
+BENJ.US,D,20260212,000000,52.08,52.1,52.08,52.085,15002,0
+BENJ.US,D,20260213,000000,52.1,52.12,52.0901,52.105,8227,0
+BENJ.US,D,20260217,000000,52.1129,52.12,52.09,52.1,14859,0
+BENJ.US,D,20260218,000000,52.12,52.12,52.1001,52.11,11343,0

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

@@ -0,0 +1,1130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BERZ.US,D,20210819,000000,269,269,246.3,252.771,303.8,0
+BERZ.US,D,20210820,000000,245.385,245.385,241.4,241.4,410.8,0
+BERZ.US,D,20210823,000000,235.3,235.5,225.8,226.493,404.7,0
+BERZ.US,D,20210824,000000,226.6,226.6,223,225.4,868.1,0
+BERZ.US,D,20210825,000000,223.1,225.9,222.2,223.671,712.3,0
+BERZ.US,D,20210826,000000,221.5,227.6,220.9,227.6,630.8,0
+BERZ.US,D,20210827,000000,224.3,225.8,217,217.4,953.5,0
+BERZ.US,D,20210830,000000,216,216,208.5,209.088,994.9,0
+BERZ.US,D,20210831,000000,216,218.5,215.8,216.491,1163.4,0
+BERZ.US,D,20210901,000000,213.5,215,210.3,214.9,696,0
+BERZ.US,D,20210902,000000,213.7,217.8,212,216.6,1216.2,0
+BERZ.US,D,20210903,000000,216.4,216.4,212.25,213.126,504.4,0
+BERZ.US,D,20210907,000000,211.5,212.3,209.3,209.304,468.7,0
+BERZ.US,D,20210908,000000,213.1,220.999,212.2,217.015,1350.8,0
+BERZ.US,D,20210909,000000,210.8,219,210.8,219,1236,0
+BERZ.US,D,20210910,000000,213.4,222.4,212.5,222.4,1090.4,0
+BERZ.US,D,20210913,000000,221.9,230,221.9,224.611,317.2,0
+BERZ.US,D,20210914,000000,225.4,227.7,222.4,226,831.5,0
+BERZ.US,D,20210915,000000,229.501,229.501,222.3,222.417,377.4,0
+BERZ.US,D,20210916,000000,225.1,225.1,220,220.001,90.9,0
+BERZ.US,D,20210917,000000,224.5,226.79,224.5,225.29,904.6,0
+BERZ.US,D,20210920,000000,241.5,246.7,236,241.826,1169.7,0
+BERZ.US,D,20210921,000000,238.1,239.174,238.001,239.174,413.6,0
+BERZ.US,D,20210922,000000,234.4,234.7,228.5,231,372.8,0
+BERZ.US,D,20210923,000000,227.5,227.5,219.8,220.849,300.7,0
+BERZ.US,D,20210924,000000,221.1,221.1,219.392,219.392,30.1,0
+BERZ.US,D,20210927,000000,225.2,225.2,221.4,221.45,287.9,0
+BERZ.US,D,20210928,000000,238.3,243.8,237.7,243.41,1608.5,0
+BERZ.US,D,20210929,000000,242.5,248.56,237.019,248.56,1233.5,0
+BERZ.US,D,20210930,000000,240.355,245.5,238,244.667,1032.9,0
+BERZ.US,D,20211001,000000,250.22,250.22,238.891,238.891,256.7,0
+BERZ.US,D,20211004,000000,244.3,260.6,244.3,256.89,884.5,0
+BERZ.US,D,20211005,000000,248.8,248.81,239.7,243.876,363.4,0
+BERZ.US,D,20211006,000000,245.7,246.3,238.428,238.428,344.7,0
+BERZ.US,D,20211007,000000,232.7,232.7,227,232.182,291.2,0
+BERZ.US,D,20211008,000000,234.8,237.5,233.992,237.463,81.3,0
+BERZ.US,D,20211011,000000,235.1,241.769,235.1,241.769,160.6,0
+BERZ.US,D,20211012,000000,242.9,244.1,241.3,243.659,204.9,0
+BERZ.US,D,20211013,000000,236.7,237,235,235.403,250.8,0
+BERZ.US,D,20211014,000000,226.8,226.8,220.1,221.227,409.3,0
+BERZ.US,D,20211015,000000,219.9,219.9,217,217,81.7,0
+BERZ.US,D,20211018,000000,219,219,207.106,207.106,134.2,0
+BERZ.US,D,20211019,000000,206.1,206.7,202.8,204.392,213.7,0
+BERZ.US,D,20211020,000000,202.7,210.6,202.7,207.797,461.2,0
+BERZ.US,D,20211021,000000,203.5,203.5,201.321,201.321,181.4,0
+BERZ.US,D,20211022,000000,207.5,214,207.5,211.047,710,0
+BERZ.US,D,20211025,000000,206,206.2,197.01,199.574,1074.1,0
+BERZ.US,D,20211026,000000,194.9,201,189.096,197.288,981.2,0
+BERZ.US,D,20211027,000000,193.49,198.637,192.5,198.637,530.3,0
+BERZ.US,D,20211028,000000,194,195,190.5,190.514,500.9,0
+BERZ.US,D,20211029,000000,192.2,192.2,187.5,187.503,536.5,0
+BERZ.US,D,20211101,000000,186.5,189.5,181.5,181.5,2106.3,0
+BERZ.US,D,20211102,000000,182.6,182.7,179.49,181.249,720.3,0
+BERZ.US,D,20211103,000000,181.9,181.9,173.8,173.91,1616.5,0
+BERZ.US,D,20211104,000000,171.5,171.5,163.21,165.9,895.2,0
+BERZ.US,D,20211105,000000,163,169.7,163,169.447,313.9,0
+BERZ.US,D,20211108,000000,168.1,168.2,162.5,165.032,2297,0
+BERZ.US,D,20211109,000000,162.2,175.8,162.2,173.391,1559.7,0
+BERZ.US,D,20211110,000000,183.3,187.89,173.9,183.347,1472.8,0
+BERZ.US,D,20211111,000000,177,180.301,177,180.087,334.2,0
+BERZ.US,D,20211112,000000,179.3,179.3,171.91,172.37,1926.4,0
+BERZ.US,D,20211115,000000,170.7,174.1,170.6,171.413,1903.2,0
+BERZ.US,D,20211116,000000,172.4,172.4,165.4,165.723,1105.6,0
+BERZ.US,D,20211117,000000,165.5,168.15,165.3,168.025,375.8,0
+BERZ.US,D,20211118,000000,161.6,165.6,160.3,163,2483.4,0
+BERZ.US,D,20211119,000000,159.8,160.5,156.5,158.45,2128.2,0
+BERZ.US,D,20211122,000000,155.8,165.8,153.2,165.8,2801,0
+BERZ.US,D,20211123,000000,169.81,180.7,169.8,174.2,2786.6,0
+BERZ.US,D,20211124,000000,177.9,177.9,169.087,169.087,957,0
+BERZ.US,D,20211126,000000,170.1,177.8,170.1,176.667,310.2,0
+BERZ.US,D,20211129,000000,170.5,170.5,164.359,164.359,339.5,0
+BERZ.US,D,20211130,000000,170,177,170,173.6,863.9,0
+BERZ.US,D,20211201,000000,178.8,190.35,171.8,190.35,926.4,0
+BERZ.US,D,20211202,000000,194.49,195.4,187.7,190.2,1197.3,0
+BERZ.US,D,20211203,000000,187.3,210.1,187.3,204.498,1914.4,0
+BERZ.US,D,20211206,000000,208.8,210.165,199.4,199.669,662.8,0
+BERZ.US,D,20211207,000000,182.5,185.05,176.6,179.585,2451.8,0
+BERZ.US,D,20211208,000000,178.4,179.5,174.1,174.139,183.5,0
+BERZ.US,D,20211209,000000,180,185.581,179.7,185.581,235.8,0
+BERZ.US,D,20211210,000000,185.5,190.39,185.3,185.527,289.1,0
+BERZ.US,D,20211213,000000,188.5,194.7,188.5,194.7,210.8,0
+BERZ.US,D,20211214,000000,199.1,202.1,199.1,201.3,230.1,0
+BERZ.US,D,20211215,000000,209.6,210.09,185.222,185.222,339.7,0
+BERZ.US,D,20211216,000000,190.4,200.51,190.4,200.51,323.9,0
+BERZ.US,D,20211217,000000,207.6,207.6,196.9,199.431,685.4,0
+BERZ.US,D,20211220,000000,212.81,212.81,209.199,209.249,343.5,0
+BERZ.US,D,20211221,000000,202.69,202.69,185.8,185.804,249.6,0
+BERZ.US,D,20211222,000000,185.55,186.4,181.354,181.354,917.8,0
+BERZ.US,D,20211223,000000,180.6,180.6,172.5,173.9,888.2,0
+BERZ.US,D,20211227,000000,171.1,171.1,165.1,165.246,459,0
+BERZ.US,D,20211228,000000,166.1,169.352,166.1,169.352,1011.9,0
+BERZ.US,D,20211229,000000,167.2,172.8,167.2,169.832,161.6,0
+BERZ.US,D,20211230,000000,168.31,172.955,168,172.955,665.3,0
+BERZ.US,D,20211231,000000,175.35,178.013,175.35,178.013,139.7,0
+BERZ.US,D,20220103,000000,172.6,172.6,164.605,164.605,703,0
+BERZ.US,D,20220104,000000,165.201,178.96,165.201,172.119,1119.3,0
+BERZ.US,D,20220105,000000,179.1,191.2,175,191.168,1477.9,0
+BERZ.US,D,20220106,000000,193,201.2,188.1,191.1,2140.9,0
+BERZ.US,D,20220107,000000,187.5,202.1,187.5,199.375,2877.2,0
+BERZ.US,D,20220110,000000,208.7,219.3,197.4,197.4,4280.6,0
+BERZ.US,D,20220111,000000,199,199.101,186.5,187.863,1274.7,0
+BERZ.US,D,20220112,000000,184.799,189.2,181.4,185.484,1895.2,0
+BERZ.US,D,20220113,000000,182,202.2,182,202.2,1621.8,0
+BERZ.US,D,20220114,000000,201.9,201.9,194.9,196.19,910.5,0
+BERZ.US,D,20220118,000000,206.2,213,202,212.6,1550.7,0
+BERZ.US,D,20220119,000000,207,223.099,205.6,223.099,752.7,0
+BERZ.US,D,20220120,000000,218.7,236.731,210.3,236.731,1881.3,0
+BERZ.US,D,20220121,000000,250.6,266.9,244.7,265.1,4900,0
+BERZ.US,D,20220124,000000,290.7,321.9,265.1,265.1,10298.7,0
+BERZ.US,D,20220125,000000,290,296.399,274.2,289.7,2890.9,0
+BERZ.US,D,20220126,000000,266.8,296.5,251.4,289.965,2476.6,0
+BERZ.US,D,20220127,000000,277.8,308.99,277.8,306.479,2308.9,0
+BERZ.US,D,20220128,000000,305.8,321.6,283.091,283.091,2765.1,0
+BERZ.US,D,20220131,000000,273.1,276.7,235.4,235.6,6379.1,0
+BERZ.US,D,20220201,000000,233.5,244.3,225.5,225.514,2842.9,0
+BERZ.US,D,20220202,000000,223.4,242.6,223.4,235.1,2797.2,0
+BERZ.US,D,20220203,000000,264,278.6,254.614,277.2,8502.3,0
+BERZ.US,D,20220204,000000,271.35,280,249.7,257.7,4303.3,0
+BERZ.US,D,20220207,000000,257.3,271.418,252,271.418,2902.6,0
+BERZ.US,D,20220208,000000,273.9,274.7,259.55,259.6,5422.1,0
+BERZ.US,D,20220209,000000,249.5,254.9,235.8,236.2,3492.9,0
+BERZ.US,D,20220210,000000,247.299,257,232.3,252.5,2708.1,0
+BERZ.US,D,20220211,000000,249.1,285.15,249.1,283.3,2125.2,0
+BERZ.US,D,20220214,000000,285.7,286.599,264.1,276.9,3540.5,0
+BERZ.US,D,20220215,000000,262.5,265.8,247.4,248.453,2462.6,0
+BERZ.US,D,20220216,000000,257.4,264.5,253.25,254.709,1385.1,0
+BERZ.US,D,20220217,000000,264.1,283.799,261.5,283.755,3511.3,0
+BERZ.US,D,20220218,000000,279,307.1,279,298.007,4032.2,0
+BERZ.US,D,20220222,000000,310.4,319.8,288.45,311.217,4261.5,0
+BERZ.US,D,20220223,000000,299.2,340.2,295,339.119,3201.9,0
+BERZ.US,D,20220224,000000,386.7,386.7,290.3,290.5,7700.3,0
+BERZ.US,D,20220225,000000,278.5,290.901,260.945,261.113,13955,0
+BERZ.US,D,20220228,000000,262.95,267,244.245,249.8,11813,0
+BERZ.US,D,20220301,000000,250.6,273.75,248.9,268.7,4379.6,0
+BERZ.US,D,20220302,000000,262,277.15,250,252.79,2170,0
+BERZ.US,D,20220303,000000,250.7,281.9,250.7,278.283,4539.2,0
+BERZ.US,D,20220304,000000,280.5,304.2,276,296.871,2289.1,0
+BERZ.US,D,20220307,000000,298.9,342.6,294.5,342.5,4344.1,0
+BERZ.US,D,20220308,000000,346.1,359.3,303.722,337.9,7163.4,0
+BERZ.US,D,20220309,000000,306.7,315.55,285.12,290.404,8610.6,0
+BERZ.US,D,20220310,000000,300.6,318.4,300.1,303.8,3765.9,0
+BERZ.US,D,20220311,000000,294.7,329.5,292.6,329.5,3926.6,0
+BERZ.US,D,20220314,000000,335.9,361.9,324.3,358.6,5113.2,0
+BERZ.US,D,20220315,000000,347.8,358,314.15,315.2,4289.5,0
+BERZ.US,D,20220316,000000,297.5,304.7,264.998,264.998,7615.5,0
+BERZ.US,D,20220317,000000,271.7,274,245.8,245.9,4092.7,0
+BERZ.US,D,20220318,000000,248.9,250.899,220.2,220.9,7545.1,0
+BERZ.US,D,20220321,000000,222.2,235.3,216.801,224.7,6235.2,0
+BERZ.US,D,20220322,000000,225.7,225.7,205.05,208.8,7007.2,0
+BERZ.US,D,20220323,000000,219.6,223.3,210,223,7304.8,0
+BERZ.US,D,20220324,000000,218.9,223.2,204.8,204.9,5186.1,0
+BERZ.US,D,20220325,000000,205.9,216.65,205,207.8,2344.5,0
+BERZ.US,D,20220328,000000,202,209.1,193.9,194,6116.6,0
+BERZ.US,D,20220329,000000,185.8,193.45,177.85,180,15229.3,0
+BERZ.US,D,20220330,000000,180.8,193,179.1,190.1,19817.2,0
+BERZ.US,D,20220331,000000,193,204.2,192.3,203.1,9977.7,0
+BERZ.US,D,20220401,000000,202.2,212.7,199.8,206.2,6531.1,0
+BERZ.US,D,20220404,000000,200.7,200.867,185,185,4880.5,0
+BERZ.US,D,20220405,000000,187.4,204.15,187.081,202.8,4609.4,0
+BERZ.US,D,20220406,000000,213.7,229.8,212.8,222.716,15234.2,0
+BERZ.US,D,20220407,000000,225.8,237.8,218.272,223.4,17389.3,0
+BERZ.US,D,20220408,000000,226.6,237.2,226.6,236.1,4574.4,0
+BERZ.US,D,20220411,000000,250.4,255.79,245.2,253.2,4548.2,0
+BERZ.US,D,20220412,000000,240.2,262.37,234,258.3,3515.1,0
+BERZ.US,D,20220413,000000,261,264.2,243.9,246.6,2077.8,0
+BERZ.US,D,20220414,000000,247.716,269.799,247.716,268.9,3172.5,0
+BERZ.US,D,20220418,000000,272.6,276,260.4,265.2,2870.4,0
+BERZ.US,D,20220419,000000,269.8,270.6,242.5,243.8,1846.2,0
+BERZ.US,D,20220420,000000,255.2,283.133,255.2,281.8,4020.5,0
+BERZ.US,D,20220421,000000,268.2,311.6,265.2,308.9,13457.3,0
+BERZ.US,D,20220422,000000,306.2,334.4,302.7,333.1,12884.9,0
+BERZ.US,D,20220425,000000,341.4,342.1,317.9,318,7481.1,0
+BERZ.US,D,20220426,000000,328.9,364.2,328.7,364.2,9084.6,0
+BERZ.US,D,20220427,000000,370.9,374.7,341,371.7,7891.6,0
+BERZ.US,D,20220428,000000,338.1,359.9,298.9,310.687,8592.4,0
+BERZ.US,D,20220429,000000,326.8,354.7,307.21,352.7,8180.5,0
+BERZ.US,D,20220502,000000,360,362.6,318,319.5,6097.2,0
+BERZ.US,D,20220503,000000,319.5,328,308.1,318.1,4368.1,0
+BERZ.US,D,20220504,000000,315,340.2,278.3,279.8,5828.7,0
+BERZ.US,D,20220505,000000,295,342,295,327.7,10692.8,0
+BERZ.US,D,20220506,000000,335.4,361,321,342.4,12108.9,0
+BERZ.US,D,20220509,000000,368.2,402.5,355.211,395.6,11009.1,0
+BERZ.US,D,20220510,000000,365,401.8,355.1,377.4,12189.8,0
+BERZ.US,D,20220511,000000,386.8,428.5,357.3,425.3,6492.3,0
+BERZ.US,D,20220512,000000,452.4,467.2,398.1,424.7,13223.6,0
+BERZ.US,D,20220513,000000,394.7,400,350,356.9,6940,0
+BERZ.US,D,20220516,000000,372.8,376.4,355,372.4,9173.2,0
+BERZ.US,D,20220517,000000,344.3,362.9,333,334.8,7289.8,0
+BERZ.US,D,20220518,000000,352.7,384.95,342.5,384.147,7962.4,0
+BERZ.US,D,20220519,000000,389.2,393.25,356.5,382,8204.8,0
+BERZ.US,D,20220520,000000,362.3,430.2,362.3,392.3,12442.4,0
+BERZ.US,D,20220523,000000,392.4,404.6,374,375.5,7328.3,0
+BERZ.US,D,20220524,000000,402.9,435.5,401.8,419.6,7522.6,0
+BERZ.US,D,20220525,000000,426.725,428.2,381.215,393.2,5603.8,0
+BERZ.US,D,20220526,000000,400.4,405.5,345.3,352.3,7736.8,0
+BERZ.US,D,20220527,000000,340.3,340.3,308.2,308.2,17260.4,0
+BERZ.US,D,20220531,000000,304.9,326.2,299.2,311.2,12405.2,0
+BERZ.US,D,20220601,000000,297.3,319.832,285,316,14171,0
+BERZ.US,D,20220602,000000,321.6,321.6,271.781,272.3,8353.6,0
+BERZ.US,D,20220603,000000,293.2,306.7,286.15,302.8,14327.2,0
+BERZ.US,D,20220606,000000,285.1,305.5,279.4,298.5,9900.5,0
+BERZ.US,D,20220607,000000,311.2,316.5,289.418,292,8428.4,0
+BERZ.US,D,20220608,000000,297.4,303.25,285.157,299.5,4294.2,0
+BERZ.US,D,20220609,000000,302.5,330.1,294,329.3,12802.7,0
+BERZ.US,D,20220610,000000,352.4,379.9,346.3,376.6,30492.6,0
+BERZ.US,D,20220613,000000,427.8,452.4,410,449.2,28865.1,0
+BERZ.US,D,20220614,000000,436.5,467.2,433.8,452.2,15218.2,0
+BERZ.US,D,20220615,000000,434.3,438.8,382.9,404.5,14117.2,0
+BERZ.US,D,20220616,000000,446.2,477.6,438.6,467.3,16233.2,0
+BERZ.US,D,20220617,000000,470.8,479.9,435.8,450.5,9935.5,0
+BERZ.US,D,20220621,000000,418.4,425,397.25,418.9,8895.1,0
+BERZ.US,D,20220622,000000,433.5,433.9,396,420.55,9323.3,0
+BERZ.US,D,20220623,000000,407.3,426.8,396.2,399.4,6491.7,0
+BERZ.US,D,20220624,000000,385.5,386,343.9,344,11419.2,0
+BERZ.US,D,20220627,000000,337.6,360.1,335.6,353.8,8816.9,0
+BERZ.US,D,20220628,000000,351.3,394.4,341.8,394.4,14343.2,0
+BERZ.US,D,20220629,000000,397,417.1,393.5,402.7,11115.1,0
+BERZ.US,D,20220630,000000,423.1,447.8,405.3,423.8,18187.4,0
+BERZ.US,D,20220701,000000,432.4,450.055,420.2,427.5,17570.5,0
+BERZ.US,D,20220705,000000,448.6,457.3,388.188,388.2,14965.4,0
+BERZ.US,D,20220706,000000,386.45,396.5,372.4,383.7,6024.3,0
+BERZ.US,D,20220707,000000,371,373.2,341.55,345.5,11609.7,0
+BERZ.US,D,20220708,000000,360.2,363.6,336.4,346.6,21402.6,0
+BERZ.US,D,20220711,000000,358.2,381.7,355.9,378,13644,0
+BERZ.US,D,20220712,000000,372.7,393.9,363.6,386.5,10089.8,0
+BERZ.US,D,20220713,000000,415.4,417.2,377.1,386.2,16744.3,0
+BERZ.US,D,20220714,000000,396.6,415.899,378.7,384.2,7806.1,0
+BERZ.US,D,20220715,000000,368.8,375.6,349.6,349.8,10339.8,0
+BERZ.US,D,20220718,000000,335.3,357.3,323,352.3,15162.7,0
+BERZ.US,D,20220719,000000,335,346.643,309,311.9,11007.8,0
+BERZ.US,D,20220720,000000,307.8,308.7,277.9,280.2,19700,0
+BERZ.US,D,20220721,000000,279.4,289,264.4,264.6,13448.1,0
+BERZ.US,D,20220722,000000,271.5,291.694,263.7,286.3,19353.5,0
+BERZ.US,D,20220725,000000,288,303.5,286.3,296.6,10713.8,0
+BERZ.US,D,20220726,000000,304.3,325.79,304.3,323.7,13965.6,0
+BERZ.US,D,20220727,000000,303.4,305.184,264.6,270,23683.9,0
+BERZ.US,D,20220728,000000,272.6,288.5,264.607,266,20174.6,0
+BERZ.US,D,20220729,000000,268.6,272.3,252.5,254.1,17972,0
+BERZ.US,D,20220801,000000,257.7,261,238.5,250.1,21193.5,0
+BERZ.US,D,20220802,000000,258.3,260.2,239,250.1,9399.9,0
+BERZ.US,D,20220803,000000,246.4,248.2,224.15,226.399,11665.7,0
+BERZ.US,D,20220804,000000,225.5,230.4,217.3,217.9,20166.2,0
+BERZ.US,D,20220805,000000,232.9,233.8,217.58,228.1,28732.9,0
+BERZ.US,D,20220808,000000,230.3,236.739,216,233.1,24785.4,0
+BERZ.US,D,20220809,000000,241.9,255.722,240.5,249.7,20580.9,0
+BERZ.US,D,20220810,000000,226.1,235.9,218.25,218.599,31763.1,0
+BERZ.US,D,20220811,000000,212,225.2,204.564,223.8,24213.8,0
+BERZ.US,D,20220812,000000,216.8,220.9,206.4,206.5,26336.2,0
+BERZ.US,D,20220815,000000,207.6,210.9,201.7,203.7,17164.1,0
+BERZ.US,D,20220816,000000,205,215.7,201.5,207.2,25487.2,0
+BERZ.US,D,20220817,000000,215.3,223.597,212.6,219.2,21046.8,0
+BERZ.US,D,20220818,000000,221,223.5,212.2,214.8,14670.1,0
+BERZ.US,D,20220819,000000,224.2,237.2,222,234.7,28613.5,0
+BERZ.US,D,20220822,000000,248.4,260.8,246.95,258.6,30433.4,0
+BERZ.US,D,20220823,000000,260,261.8,249.01,261.3,16293.5,0
+BERZ.US,D,20220824,000000,261.8,264,250,256.5,13181.3,0
+BERZ.US,D,20220825,000000,256.4,257.509,239.9,239.9,19582.1,0
+BERZ.US,D,20220826,000000,242,278.3,238.7,278.3,39687.4,0
+BERZ.US,D,20220829,000000,286.2,292,275,290.2,24079.7,0
+BERZ.US,D,20220830,000000,282.205,309.4,279.9,299.3,29599.9,0
+BERZ.US,D,20220831,000000,290,305.8,285.1,304.6,22185.3,0
+BERZ.US,D,20220901,000000,318.1,336.5,307.4,308.2,25895.1,0
+BERZ.US,D,20220902,000000,295.9,329.29,293.75,324.5,24158.2,0
+BERZ.US,D,20220906,000000,323.2,344.1,321.3,336.2,31783.8,0
+BERZ.US,D,20220907,000000,334.6,341.1,312.55,316.3,20196.8,0
+BERZ.US,D,20220908,000000,326.3,331.7,304,306.8,31596.7,0
+BERZ.US,D,20220909,000000,296.3,297.2,276.4,278.2,39932.8,0
+BERZ.US,D,20220912,000000,275.8,278.6,267.7,269.6,35717.9,0
+BERZ.US,D,20220913,000000,301,327.1,297.4,325.8,54772.6,0
+BERZ.US,D,20220914,000000,323.7,332.8,316.9,318.4,30363.8,0
+BERZ.US,D,20220915,000000,333.5,343,316.501,337.5,31780.4,0
+BERZ.US,D,20220916,000000,352.9,362.8,344,345.9,35306.4,0
+BERZ.US,D,20220919,000000,355.2,355.2,337.95,338.6,29019,0
+BERZ.US,D,20220920,000000,348.9,357.322,339.7,351.7,32669.8,0
+BERZ.US,D,20220921,000000,349.2,369,324,368.8,49317.1,0
+BERZ.US,D,20220922,000000,374.9,387.1,368.8,381.6,40222.3,0
+BERZ.US,D,20220923,000000,394.5,419.087,389.8,403.2,50698.2,0
+BERZ.US,D,20220926,000000,407.8,419,385.7,418,51934.1,0
+BERZ.US,D,20220927,000000,396.2,425.6,383.9,410,47548.3,0
+BERZ.US,D,20220928,000000,415.8,420.1,381,386.6,51823.3,0
+BERZ.US,D,20220929,000000,404.1,437.3,403.7,423.2,63287.3,0
+BERZ.US,D,20220930,000000,431.4,443.1,401.4,442.4,51827.3,0
+BERZ.US,D,20221003,000000,430.3,442.7,399.2,411,47475.7,0
+BERZ.US,D,20221004,000000,380,382.1,364,369.1,41871.2,0
+BERZ.US,D,20221005,000000,386.9,400.9,361.72,369,42938.8,0
+BERZ.US,D,20221006,000000,373.8,379.298,356.4,373,44586.2,0
+BERZ.US,D,20221007,000000,399.2,433.6,395.8,428.3,73016.9,0
+BERZ.US,D,20221010,000000,428.8,463.7,424.95,450.8,53054.9,0
+BERZ.US,D,20221011,000000,462.6,486.7,443.5,471.5,72171.6,0
+BERZ.US,D,20221012,000000,472.4,484.2,460,471.2,46486.3,0
+BERZ.US,D,20221013,000000,514.9,522.5,422.3,431.2,82971.4,0
+BERZ.US,D,20221014,000000,416.7,475.258,416,471.9,85916,0
+BERZ.US,D,20221017,000000,435.6,435.6,414.7,419.9,68340.2,0
+BERZ.US,D,20221018,000000,380.3,434.45,377.9,417.5,77480,0
+BERZ.US,D,20221019,000000,415.9,417.3,386,403.2,64973.4,0
+BERZ.US,D,20221020,000000,405.1,411,372.514,406.4,83347.5,0
+BERZ.US,D,20221021,000000,415.1,417.7,368.8,370.4,79840.9,0
+BERZ.US,D,20221024,000000,372.5,391.9,357.8,363.5,82828.3,0
+BERZ.US,D,20221025,000000,357.7,358.6,332.9,335.6,56679.3,0
+BERZ.US,D,20221026,000000,362.2,368.197,335,360.8,83125.6,0
+BERZ.US,D,20221027,000000,368.4,398,362.4,396.7,70046.7,0
+BERZ.US,D,20221028,000000,396.5,397.9,356.7,358.1,54616.6,0
+BERZ.US,D,20221031,000000,364.81,382.2,360.9,376,33028.6,0
+BERZ.US,D,20221101,000000,358.7,387.4,355.2,387.4,35807.9,0
+BERZ.US,D,20221102,000000,380,432.5,372.5,432.1,65159.6,0
+BERZ.US,D,20221103,000000,448.9,462.5,430.9,457.6,38187.8,0
+BERZ.US,D,20221104,000000,424.3,466.7,417.3,433.9,58318.3,0
+BERZ.US,D,20221107,000000,425.7,442.5,412.2,416,21160.1,0
+BERZ.US,D,20221108,000000,404.5,427.6,387.8,406.2,49340.5,0
+BERZ.US,D,20221109,000000,416.5,443.2,413.9,443.2,36413.7,0
+BERZ.US,D,20221110,000000,367.6,380.9,313.7,315.6,44131.3,0
+BERZ.US,D,20221111,000000,315.7,321.7,283.7,288.3,32868.1,0
+BERZ.US,D,20221114,000000,292.6,299.1,276.6,290.9,23464.3,0
+BERZ.US,D,20221115,000000,264.7,284.1,257.4,271.5,39899.8,0
+BERZ.US,D,20221116,000000,284.348,299.6,283.2,296.1,26874.5,0
+BERZ.US,D,20221117,000000,314.1,315.1,294.9,300.8,31686.4,0
+BERZ.US,D,20221118,000000,287.8,315.2,287.8,306.3,26651,0
+BERZ.US,D,20221121,000000,313.8,328.1,310.9,325.5,22957.6,0
+BERZ.US,D,20221122,000000,324.2,330.2,303,303.7,19817.6,0
+BERZ.US,D,20221123,000000,302.7,303.65,287,289,24098.1,0
+BERZ.US,D,20221125,000000,293.8,297.2,291.4,297,5786.5,0
+BERZ.US,D,20221128,000000,304.5,317,297,313,20096.7,0
+BERZ.US,D,20221129,000000,311.4,324.889,309,320.4,16512.6,0
+BERZ.US,D,20221130,000000,320.3,323.5,261.6,261.7,32004.3,0
+BERZ.US,D,20221201,000000,262.5,273.8,259,264.8,27502.2,0
+BERZ.US,D,20221202,000000,280.2,281.9,268.4,270.6,34195.6,0
+BERZ.US,D,20221205,000000,278.4,293.99,272.8,289.8,23259.6,0
+BERZ.US,D,20221206,000000,292,316,291.4,311.4,39487.6,0
+BERZ.US,D,20221207,000000,319.1,324.1,308.5,319,21665.1,0
+BERZ.US,D,20221208,000000,314,324.8,302,303.7,16023.9,0
+BERZ.US,D,20221209,000000,305.1,308.8,289.9,305.2,16685.8,0
+BERZ.US,D,20221212,000000,307.9,313.2,296.2,296.2,13058.4,0
+BERZ.US,D,20221213,000000,256.3,293.5,250.1,283.9,36148.7,0
+BERZ.US,D,20221214,000000,286.5,302.6,275.6,292.6,19791.1,0
+BERZ.US,D,20221215,000000,310.1,331.9,308.9,326.3,22260.9,0
+BERZ.US,D,20221216,000000,325.3,339.45,315,335.3,51008,0
+BERZ.US,D,20221219,000000,334.8,356.1,333.7,350.2,20415.9,0
+BERZ.US,D,20221220,000000,360,362.53,343.7,355.2,22332.9,0
+BERZ.US,D,20221221,000000,351.3,353.832,329.4,335.1,19686.5,0
+BERZ.US,D,20221222,000000,349.7,384.5,349.4,366.8,37807.4,0
+BERZ.US,D,20221223,000000,371.6,381.6,358.4,363.7,19752.1,0
+BERZ.US,D,20221227,000000,366.7,389,366.7,387.4,17473.5,0
+BERZ.US,D,20221228,000000,389.6,406.4,377.8,404.2,16186.4,0
+BERZ.US,D,20221229,000000,384.3,388.9,357.5,361.3,11498,0
+BERZ.US,D,20221230,000000,377.9,381.093,360,361.1,19451.6,0
+BERZ.US,D,20230103,000000,349.3,377.2,342.4,368.6,18822.2,0
+BERZ.US,D,20230104,000000,348.5,365.4,339.5,345.5,21334,0
+BERZ.US,D,20230105,000000,354.1,365.2,353.1,363.8,18057.4,0
+BERZ.US,D,20230106,000000,355.8,376.1,324.4,329.9,25157.8,0
+BERZ.US,D,20230109,000000,314.5,316.8,293.187,314,30310.8,0
+BERZ.US,D,20230110,000000,318.1,321.5,303.6,303.6,8801.3,0
+BERZ.US,D,20230111,000000,300.2,306.35,289.1,290.1,14132.2,0
+BERZ.US,D,20230112,000000,284.5,302.285,275.6,279.5,19806.4,0
+BERZ.US,D,20230113,000000,289.8,290.3,276,276.9,15311.8,0
+BERZ.US,D,20230117,000000,276.8,281.05,268.7,274.9,10045.7,0
+BERZ.US,D,20230118,000000,268.4,284.4,264.38,283.8,16161,0
+BERZ.US,D,20230119,000000,290.9,298.01,284.5,293.7,20029.5,0
+BERZ.US,D,20230120,000000,282.9,286.9,258.15,259,30682.6,0
+BERZ.US,D,20230123,000000,250,253.3,224.9,227.6,27325.9,0
+BERZ.US,D,20230124,000000,234.6,234.6,224.8,229.7,12431.4,0
+BERZ.US,D,20230125,000000,242.5,247.6,228.7,231,23698.2,0
+BERZ.US,D,20230126,000000,216.2,225.2,211.2,211.9,24286,0
+BERZ.US,D,20230127,000000,218.7,218.7,198.9,204,19982.5,0
+BERZ.US,D,20230130,000000,211.1,220.4,208.3,220.4,21818,0
+BERZ.US,D,20230131,000000,222.7,223.1,209.9,209.9,20099,0
+BERZ.US,D,20230201,000000,208.5,210.2,180.7,186.5,28949.7,0
+BERZ.US,D,20230202,000000,168.5,172.52,154.3,162.1,44825.1,0
+BERZ.US,D,20230203,000000,174.6,175.1,157.3,169.9,40417.5,0
+BERZ.US,D,20230206,000000,174.6,177.3,169.9,175.7,29340.9,0
+BERZ.US,D,20230207,000000,175,177.8,161.3,163.4,30391.7,0
+BERZ.US,D,20230208,000000,165.801,173,162.43,171.6,19183.3,0
+BERZ.US,D,20230209,000000,162.9,178.19,161.5,175.5,21481.5,0
+BERZ.US,D,20230210,000000,181.2,189.8,178.598,185.9,34488.4,0
+BERZ.US,D,20230213,000000,183.2,187.1,175,176.5,19558.2,0
+BERZ.US,D,20230214,000000,180.8,184,166.5,168.1,28639.9,0
+BERZ.US,D,20230215,000000,171.6,174.8,166,166,16026.3,0
+BERZ.US,D,20230216,000000,174.7,180.7,168.7,180.7,24582.4,0
+BERZ.US,D,20230217,000000,184.9,193.1,183.1,185.7,39147.5,0
+BERZ.US,D,20230221,000000,193.8,202.3,189.096,202.3,21354.8,0
+BERZ.US,D,20230222,000000,201.1,205.2,195,201.9,18497,0
+BERZ.US,D,20230223,000000,189.3,203.1,188.8,193.5,19645.7,0
+BERZ.US,D,20230224,000000,205.6,210.1,202.9,205.3,33985.1,0
+BERZ.US,D,20230227,000000,196.9,201.8,194.113,201.1,16410.1,0
+BERZ.US,D,20230228,000000,201,202.6,193.6,200.2,12594.2,0
+BERZ.US,D,20230301,000000,199,204.5,196.3,203.5,15556.4,0
+BERZ.US,D,20230302,000000,204.1,206,193.1,194.4,20049.3,0
+BERZ.US,D,20230303,000000,189.7,191,180.5,181,24090.7,0
+BERZ.US,D,20230306,000000,178.5,183.5,172.6,183.3,18361.9,0
+BERZ.US,D,20230307,000000,182.6,190.2,180.5,189.5,22430.3,0
+BERZ.US,D,20230308,000000,188.6,192,183.5,184,12445.7,0
+BERZ.US,D,20230309,000000,184,196.027,176.8,195.6,20504.1,0
+BERZ.US,D,20230310,000000,194.5,205.6,190,203.3,43615.1,0
+BERZ.US,D,20230313,000000,210.1,216,194.1,201.8,41593.1,0
+BERZ.US,D,20230314,000000,191.4,191.4,180.22,181,24681.2,0
+BERZ.US,D,20230315,000000,187.6,189.7,176.3,176.4,39805.5,0
+BERZ.US,D,20230316,000000,176.3,177,155.201,155.7,39555.4,0
+BERZ.US,D,20230317,000000,155.5,160.9,151.3,157.6,31688.8,0
+BERZ.US,D,20230320,000000,159.1,165,156.3,157,19529.4,0
+BERZ.US,D,20230321,000000,152.7,155.696,147.2,148.6,15827.1,0
+BERZ.US,D,20230322,000000,147.9,156,140.4,155.9,20818,0
+BERZ.US,D,20230323,000000,153.5,157.5,144,151,24946.2,0
+BERZ.US,D,20230324,000000,153.2,156,150.2,150.2,24652.5,0
+BERZ.US,D,20230327,000000,148.7,154.498,146.2,152.7,12889.8,0
+BERZ.US,D,20230328,000000,153.6,160.3,153.6,156.3,19236.4,0
+BERZ.US,D,20230329,000000,149.3,150.3,143.6,144.8,17678.5,0
+BERZ.US,D,20230330,000000,140.4,141.3,138,139.2,15393.3,0
+BERZ.US,D,20230331,000000,139.5,139.8,131.9,132.4,18440.3,0
+BERZ.US,D,20230403,000000,135.6,139.28,134.401,135.1,21086.9,0
+BERZ.US,D,20230404,000000,133.8,137.4,132.1,135.7,14110.8,0
+BERZ.US,D,20230405,000000,138.1,144.8,138,141.6,17631.3,0
+BERZ.US,D,20230406,000000,144.8,147.5,138.8,139.7,15174.3,0
+BERZ.US,D,20230410,000000,144.9,147.2,140,140.8,14784.2,0
+BERZ.US,D,20230411,000000,139.8,144.94,139.8,144.6,10089.4,0
+BERZ.US,D,20230412,000000,140.6,151.3,139.414,150.8,21060.3,0
+BERZ.US,D,20230413,000000,147,147.2,140.2,141.1,22899.5,0
+BERZ.US,D,20230414,000000,143.4,146.4,139.4,142.2,26849.3,0
+BERZ.US,D,20230417,000000,143.7,147.1,141.6,143,14263.2,0
+BERZ.US,D,20230418,000000,139,144.7,138.3,143.4,12579.4,0
+BERZ.US,D,20230419,000000,148.5,149.4,143.7,144.9,10040.7,0
+BERZ.US,D,20230420,000000,150.9,151.5,144.713,149.7,21863.7,0
+BERZ.US,D,20230421,000000,149.9,153.9,148.55,149.3,13875,0
+BERZ.US,D,20230424,000000,149.7,154.9,146.8,151.4,12428.4,0
+BERZ.US,D,20230425,000000,154.3,163.2,153.5,162.9,26130,0
+BERZ.US,D,20230426,000000,155.8,161.6,153.9,160.1,21914.1,0
+BERZ.US,D,20230427,000000,152.7,155.579,145.4,146.2,27449.6,0
+BERZ.US,D,20230428,000000,144.7,148.1,141.3,141.4,31986.4,0
+BERZ.US,D,20230501,000000,141.4,145.2,141.248,142.5,14194.9,0
+BERZ.US,D,20230502,000000,143.9,150.386,142.7,148.5,16547.9,0
+BERZ.US,D,20230503,000000,149.5,153.8,145.4,153.2,19089.8,0
+BERZ.US,D,20230504,000000,156,157.8,150.2,153.8,16093.8,0
+BERZ.US,D,20230505,000000,150.7,152.6,143.4,144.7,17308.8,0
+BERZ.US,D,20230508,000000,144.5,147.1,141.2,141.9,11356,0
+BERZ.US,D,20230509,000000,144.2,145,142.5,144.4,11832.6,0
+BERZ.US,D,20230510,000000,139.2,144.5,137.4,140,16801,0
+BERZ.US,D,20230511,000000,139.5,142.601,137.9,139.1,13415.3,0
+BERZ.US,D,20230512,000000,138,145.805,137.905,143.1,18536.5,0
+BERZ.US,D,20230515,000000,142,143.9,138.1,138.1,10549.9,0
+BERZ.US,D,20230516,000000,138.2,138.6,134.4,137.075,13484.2,0
+BERZ.US,D,20230517,000000,134.6,135.9,128.2,129.2,49233.9,0
+BERZ.US,D,20230518,000000,127.2,127.2,117.6,117.9,32662.9,0
+BERZ.US,D,20230519,000000,118,121,117.7,119.1,12143.3,0
+BERZ.US,D,20230522,000000,121,121,115.5,116.7,12542.8,0
+BERZ.US,D,20230523,000000,118.696,120.29,115.45,120.1,21609.8,0
+BERZ.US,D,20230524,000000,123.1,124.4,119.4,120.2,22112.6,0
+BERZ.US,D,20230525,000000,109.1,113.2,107.5,109.3,17257.2,0
+BERZ.US,D,20230526,000000,107.1,107.1,94.2,95.7,32523.8,0
+BERZ.US,D,20230530,000000,88.9,93.4,86.9,92,37452.8,0
+BERZ.US,D,20230531,000000,94.3,94.5,90.9,92.7,17675.8,0
+BERZ.US,D,20230601,000000,94.4,94.6,87.6,89.8,22028.5,0
+BERZ.US,D,20230602,000000,87.6,89.3,85.888,87.7,20979.3,0
+BERZ.US,D,20230605,000000,88.3,89.6,86.3,88.9,17218.9,0
+BERZ.US,D,20230606,000000,89.6,90.6,85.6,86.3,26523.3,0
+BERZ.US,D,20230607,000000,85,91.3,83,90.8,44809.8,0
+BERZ.US,D,20230608,000000,90.3,90.6,85.8,86,11340.4,0
+BERZ.US,D,20230609,000000,82.54,83.5,79.2,82.7,55572.2,0
+BERZ.US,D,20230612,000000,80.5,80.8,76.9,77,29973.4,0
+BERZ.US,D,20230613,000000,73.7,77.4,73.4,75.1,22057.7,0
+BERZ.US,D,20230614,000000,75.2,77,72.6,72.8,43870,0
+BERZ.US,D,20230615,000000,74.4,74.8,69.5,70.9,41674.6,0
+BERZ.US,D,20230616,000000,68.1,72.15,68,72.1,34459.2,0
+BERZ.US,D,20230620,000000,72.8,74.7,71.4,72,32333.4,0
+BERZ.US,D,20230621,000000,72.7,77.8,72,77.7,70417.5,0
+BERZ.US,D,20230622,000000,78.8,79.3,75.45,75.6,62758.1,0
+BERZ.US,D,20230623,000000,78.3,79.1,76.1,77.5,38974.1,0
+BERZ.US,D,20230626,000000,77.6,81.3,75,81.3,40391.5,0
+BERZ.US,D,20230627,000000,80,80.9,75.8,76.4,35231.4,0
+BERZ.US,D,20230628,000000,78.4,78.4,74.1,75.8,52769.7,0
+BERZ.US,D,20230629,000000,75.2,78.099,75.1,77.1,36633.1,0
+BERZ.US,D,20230630,000000,74.6,75.1,72.65,73.9,50418.7,0
+BERZ.US,D,20230703,000000,72.7,73.7,72,72.4,30955.5,0
+BERZ.US,D,20230705,000000,73.2,73.2,71.4,73,37645.2,0
+BERZ.US,D,20230706,000000,75.6,77.4,75.15,75.3,64109.5,0
+BERZ.US,D,20230707,000000,75.1,75.8,72.8,75.8,39178.1,0
+BERZ.US,D,20230710,000000,75.6,77.5,74.9,74.9,28034.7,0
+BERZ.US,D,20230711,000000,74.1,76,73.1,73.3,30102.4,0
+BERZ.US,D,20230712,000000,70.7,72.1,69.3,69.5,50903.5,0
+BERZ.US,D,20230713,000000,67.6,68.4,65.208,65.7,37367,0
+BERZ.US,D,20230714,000000,65.6,67.1,63.4,66.5,36382.7,0
+BERZ.US,D,20230717,000000,65.9,66.2,63.4,64,26374.3,0
+BERZ.US,D,20230718,000000,64.5,65.8,61.75,62.3,42971.6,0
+BERZ.US,D,20230719,000000,61.1,62.699,60.5,62.2,44404.6,0
+BERZ.US,D,20230720,000000,65.1,69.5,64.4,68.8,57546.9,0
+BERZ.US,D,20230721,000000,67.2,69.55,66.7,69.2,40814.9,0
+BERZ.US,D,20230724,000000,68.7,70.35,68.2,68.9,25569.6,0
+BERZ.US,D,20230725,000000,68.1,68.4,66.2,67.3,20246.5,0
+BERZ.US,D,20230726,000000,67.8,69.599,66.501,67.8,27272.2,0
+BERZ.US,D,20230727,000000,63.3,67.7,62.6,66.9,40275.1,0
+BERZ.US,D,20230728,000000,64.1,64.8,61.45,62.1,46454.4,0
+BERZ.US,D,20230731,000000,61.6,62.5,61,61.4,24402.1,0
+BERZ.US,D,20230801,000000,62,63.088,60.952,61.5,29707,0
+BERZ.US,D,20230802,000000,63.3,68.4,63.3,67,65811.5,0
+BERZ.US,D,20230803,000000,70,70,66.4,67.9,71058.4,0
+BERZ.US,D,20230804,000000,66,67.3,63.397,66.7,75117.1,0
+BERZ.US,D,20230807,000000,65.9,67.7,65.1,65.4,78008.3,0
+BERZ.US,D,20230808,000000,67.4,69.8,67.3,67.9,52805.4,0
+BERZ.US,D,20230809,000000,67.7,72.8,67.7,72.4,54760.9,0
+BERZ.US,D,20230810,000000,70.7,73.3,68.2,72.3,73475.9,0
+BERZ.US,D,20230811,000000,74.2,75.6,73.001,74.6,55297.3,0
+BERZ.US,D,20230814,000000,75.7,76.2,69.7,69.8,84482.6,0
+BERZ.US,D,20230815,000000,70.3,73.2,69.822,72.8,48856,0
+BERZ.US,D,20230816,000000,73.9,76.7,73,76.7,51302.5,0
+BERZ.US,D,20230817,000000,75.8,80.2,75.7,79.8,68843.2,0
+BERZ.US,D,20230818,000000,83.5,83.8,79.55,80.6,77475.5,0
+BERZ.US,D,20230821,000000,79.2,79.5,74.22,74.6,80936.5,0
+BERZ.US,D,20230822,000000,71.9,76.1,71.9,75.7,38202.5,0
+BERZ.US,D,20230823,000000,74.9,75.3,69.701,70.5,61460.2,0
+BERZ.US,D,20230824,000000,67.55,76.7,67.5,76.7,117096.5,0
+BERZ.US,D,20230825,000000,76.1,79,72.6,74.3,111346.9,0
+BERZ.US,D,20230828,000000,72.2,74.5,71.4,72.35,24505.6,0
+BERZ.US,D,20230829,000000,73.12,73.5,66.1,66.6,64826,0
+BERZ.US,D,20230830,000000,66.9,67.787,64.5,65.1,97389.1,0
+BERZ.US,D,20230831,000000,64.7,64.7,62.1,63.1,77630.7,0
+BERZ.US,D,20230901,000000,61.9,64.1,61.4,63.2,72570.8,0
+BERZ.US,D,20230905,000000,63.8,64.18,60.918,62,71527.6,0
+BERZ.US,D,20230906,000000,62.2,65.2,62.1,63.6,61386.5,0
+BERZ.US,D,20230907,000000,66.9,67.5,64.8,65.3,88884.9,0
+BERZ.US,D,20230908,000000,65.1,65.89,63.4,65.4,69870.9,0
+BERZ.US,D,20230911,000000,62.6,64.7,61.7,62.2,49803.5,0
+BERZ.US,D,20230912,000000,63.1,64.5,61.45,64.5,44290.2,0
+BERZ.US,D,20230913,000000,64,64.604,62.2,63.5,47136.9,0
+BERZ.US,D,20230914,000000,62.4,64,61.721,62.6,57018.8,0
+BERZ.US,D,20230915,000000,63.3,67.399,63,66.8,64125.4,0
+BERZ.US,D,20230918,000000,67.7,68.1,65.9,66.6,42979.8,0
+BERZ.US,D,20230919,000000,67.4,69,66.5,67.3,39272.8,0
+BERZ.US,D,20230920,000000,66.7,71.6,66.2,71.6,60413.3,0
+BERZ.US,D,20230921,000000,74.798,76.3,73.5,76.3,57599.9,0
+BERZ.US,D,20230922,000000,74.6,76.85,73.4,76.4,50897.8,0
+BERZ.US,D,20230925,000000,77.4,78.304,74.7,74.7,41488.5,0
+BERZ.US,D,20230926,000000,76.7,79.203,76,78.4,48238.9,0
+BERZ.US,D,20230927,000000,77.6,80.8,76.3,77.9,52411.2,0
+BERZ.US,D,20230928,000000,78.9,80.1,73.9,75.8,54319.3,0
+BERZ.US,D,20230929,000000,73.1,75.4,71.318,74.7,76843.6,0
+BERZ.US,D,20231002,000000,74.7,75.2,71.096,72.1,31890.4,0
+BERZ.US,D,20231003,000000,73.7,77,71.05,75.85,28350.5,0
+BERZ.US,D,20231004,000000,74.9,75.5,71.8,72.2,47482,0
+BERZ.US,D,20231005,000000,72.3,74.9,71.7,72.4,40696.5,0
+BERZ.US,D,20231006,000000,74.1,74.9,67.2,68,64049.4,0
+BERZ.US,D,20231009,000000,69.918,70.8,67,67.4,57643.7,0
+BERZ.US,D,20231010,000000,67.2,67.9,64.6,66.9,50657.1,0
+BERZ.US,D,20231011,000000,65.9,67,64.65,65,35392.6,0
+BERZ.US,D,20231012,000000,64.8,66.6,62.5,65,117394.2,0
+BERZ.US,D,20231013,000000,64.9,69.35,64.6,68.9,80975.6,0
+BERZ.US,D,20231016,000000,68.3,68.5,65.5,66.4,99492.5,0
+BERZ.US,D,20231017,000000,69.2,71,66.2,67.3,120924.4,0
+BERZ.US,D,20231018,000000,69.3,71.4,67.6,70.8,97555.2,0
+BERZ.US,D,20231019,000000,67.9,71.05,66.9,70.6,194403.3,0
+BERZ.US,D,20231020,000000,70.7,74.2,70,74.2,66702.4,0
+BERZ.US,D,20231023,000000,75.4,77,70.6,73.4,59160.6,0
+BERZ.US,D,20231024,000000,72.1,73.6,70.6,70.9,30830.2,0
+BERZ.US,D,20231025,000000,72.6,78.7,72.2,78.1,86962.6,0
+BERZ.US,D,20231026,000000,78.9,85,77.4,83.5,107047.1,0
+BERZ.US,D,20231027,000000,79.1,80.4,76.8,79.2,105305.1,0
+BERZ.US,D,20231030,000000,77.2,78.6,74.7,76.2,54330.7,0
+BERZ.US,D,20231031,000000,76.4,78.5,74.522,74.9,50129.4,0
+BERZ.US,D,20231101,000000,74.1,74.1,68.1,68.5,52999.3,0
+BERZ.US,D,20231102,000000,65,66.45,64,64.6,59398.1,0
+BERZ.US,D,20231103,000000,63.3,63.7,60.9,61.8,42471.6,0
+BERZ.US,D,20231106,000000,61.1,62.65,60.3,61,42989.9,0
+BERZ.US,D,20231107,000000,60.4,60.95,57.95,58.6,51590.1,0
+BERZ.US,D,20231108,000000,58.2,59.7,57.7,58.4,96865.5,0
+BERZ.US,D,20231109,000000,57.6,59.7,56.6,59.4,88924.6,0
+BERZ.US,D,20231110,000000,58.3,58.8,54.2,54.4,59896.4,0
+BERZ.US,D,20231113,000000,55.2,56.3,54.206,54.8,62405.4,0
+BERZ.US,D,20231114,000000,51.5,52.199,50.3,50.9,90741.9,0
+BERZ.US,D,20231115,000000,50,51.6,50,50.6,76304.5,0
+BERZ.US,D,20231116,000000,51,51.4,49.4,49.6,73266.6,0
+BERZ.US,D,20231117,000000,49.8,50.4,48.8,49.2,32034.1,0
+BERZ.US,D,20231120,000000,49.1,49.2,46.9,47.3,72768,0
+BERZ.US,D,20231121,000000,48.2,49.091,47.8,48.5,43809.7,0
+BERZ.US,D,20231122,000000,47.7,48.3,46.3,48.1,51239.7,0
+BERZ.US,D,20231124,000000,48.1,48.8,48,48.4,19212.8,0
+BERZ.US,D,20231127,000000,48.5,48.6,47.1,48.4,43784.2,0
+BERZ.US,D,20231128,000000,49.2,49.6,47.9,48.1,59586.3,0
+BERZ.US,D,20231129,000000,46.8,48.1,46.026,48.1,43260.6,0
+BERZ.US,D,20231130,000000,47.3,49.6,47.1,48.5,88081.2,0
+BERZ.US,D,20231201,000000,49.1,49.9,48.1,48.4,113141.6,0
+BERZ.US,D,20231204,000000,50.4,52.599,50.2,51.3,70453.2,0
+BERZ.US,D,20231205,000000,52.2,52.3,50.093,50.6,46279.2,0
+BERZ.US,D,20231206,000000,49,52.184,48.8,52.1,60032.3,0
+BERZ.US,D,20231207,000000,50.5,50.7,48.2,48.4,61826.9,0
+BERZ.US,D,20231208,000000,49.2,49.2,47.2,47.2,58880,0
+BERZ.US,D,20231211,000000,47.1,47.5,45.4,45.6,46614.1,0
+BERZ.US,D,20231212,000000,46.1,46.2,44.25,44.3,25834.5,0
+BERZ.US,D,20231213,000000,44.2,44.6,42.55,43.1,68585.5,0
+BERZ.US,D,20231214,000000,42.9,44.2,42.2,43,58600.1,0
+BERZ.US,D,20231215,000000,43,43.1,41.3,42.1,41415.8,0
+BERZ.US,D,20231218,000000,41.7,41.8,40,40.6,41319.7,0
+BERZ.US,D,20231219,000000,40.4,40.4,39.6,39.65,44143.8,0
+BERZ.US,D,20231220,000000,40,41.8,39.1,41.7,57371.7,0
+BERZ.US,D,20231221,000000,39.8,40.65,39.2,39.4,45946.2,0
+BERZ.US,D,20231222,000000,38.9,40,38.85,39.4,42299.8,0
+BERZ.US,D,20231226,000000,39,39.1,38.2,38.5,23343,0
+BERZ.US,D,20231227,000000,38.2,38.6,37.8,38.3,16173.5,0
+BERZ.US,D,20231228,000000,37.9,38.6,37.8,38.6,23025.3,0
+BERZ.US,D,20231229,000000,38.4,39.9,38.352,39.3,49324.5,0
+BERZ.US,D,20240102,000000,40.5,43.3,40.5,42.6,87532.6,0
+BERZ.US,D,20240103,000000,44,44.2,43.05,43.9,82932.6,0
+BERZ.US,D,20240104,000000,44.4,44.65,43.15,44.4,83885.3,0
+BERZ.US,D,20240105,000000,44.5,44.7,43.101,44.2,52468.7,0
+BERZ.US,D,20240108,000000,43.4,43.5,40.3,40.3,45674.9,0
+BERZ.US,D,20240109,000000,41.2,41.3,39.25,39.8,44012.7,0
+BERZ.US,D,20240110,000000,39.4,39.9,38.4,38.7,37984.3,0
+BERZ.US,D,20240111,000000,37.8,39.7,37.2,38,94400.1,0
+BERZ.US,D,20240112,000000,37.8,38.5,37.35,38.2,65605.1,0
+BERZ.US,D,20240116,000000,38.2,38.5,36.8,37.4,86713.8,0
+BERZ.US,D,20240117,000000,38.3,39.8,37.9,37.9,78550.1,0
+BERZ.US,D,20240118,000000,36.5,37.6,35.9,36.3,72467.8,0
+BERZ.US,D,20240119,000000,35.5,36,33.6,33.6,64954.4,0
+BERZ.US,D,20240122,000000,32.8,34,32.5,33.6,53606.6,0
+BERZ.US,D,20240123,000000,33.5,34.3,32.9,33.6,56562,0
+BERZ.US,D,20240124,000000,32,32.203,30.5,31.9,95081.4,0
+BERZ.US,D,20240125,000000,31.3,32.6,30.9,31.8,69628.8,0
+BERZ.US,D,20240126,000000,32.8,33.1,32.1,32.7,59972.7,0
+BERZ.US,D,20240129,000000,32.5,32.689,31.4,31.5,30645.9,0
+BERZ.US,D,20240130,000000,31.5,32.65,31.4,32.4,35499.5,0
+BERZ.US,D,20240131,000000,34.1,34.7,33.013,34.6,111597,0
+BERZ.US,D,20240201,000000,33.9,34.3,33.187,33.4,68848.9,0
+BERZ.US,D,20240202,000000,32,32.4,30.18,30.4,94910.9,0
+BERZ.US,D,20240205,000000,30.3,31.7,30.1,30.5,93462.9,0
+BERZ.US,D,20240206,000000,30.6,32.2,30.3,31.6,61228.5,0
+BERZ.US,D,20240207,000000,30.8,31,29.7,29.8,52195.1,0
+BERZ.US,D,20240208,000000,29.8,29.9,29.25,29.8,25412,0
+BERZ.US,D,20240209,000000,29.3,29.5,28.35,28.4,40202.2,0
+BERZ.US,D,20240212,000000,28.4,29.284,27.95,29.1,54949.5,0
+BERZ.US,D,20240213,000000,31.3,31.6,29.7,30.7,92343.8,0
+BERZ.US,D,20240214,000000,29.7,30.187,28.95,29,52184.7,0
+BERZ.US,D,20240215,000000,28.9,29.65,28.7,28.8,41184.4,0
+BERZ.US,D,20240216,000000,28.9,30.3,28.8,30.3,64458.6,0
+BERZ.US,D,20240220,000000,30.8,32.299,30.39,31.2,125596.3,0
+BERZ.US,D,20240221,000000,33.3,34.3,33.05,33.3,93750.4,0
+BERZ.US,D,20240222,000000,30.1,30.683,29.1,29.4,144177.4,0
+BERZ.US,D,20240223,000000,28.8,29.984,28.5,29.6,58622.4,0
+BERZ.US,D,20240226,000000,28.9,29.09,27.911,28.8,95379.3,0
+BERZ.US,D,20240227,000000,28,29,28,28.4,38768.2,0
+BERZ.US,D,20240228,000000,28.9,29.2,28.55,28.8,64172.4,0
+BERZ.US,D,20240229,000000,28.2,28.7,27.3,27.5,57258.4,0
+BERZ.US,D,20240301,000000,27.1,27.1,25.45,25.6,65174.4,0
+BERZ.US,D,20240304,000000,25.7,26,25.3,26,67985.8,0
+BERZ.US,D,20240305,000000,26.8,28.5,26.8,27.9,112658.8,0
+BERZ.US,D,20240306,000000,26.7,28.1,26.7,27.5,73577.1,0
+BERZ.US,D,20240307,000000,26.6,27.1,25.5,25.8,58140.7,0
+BERZ.US,D,20240308,000000,25.3,27.3,24.5,27.1,123246,0
+BERZ.US,D,20240311,000000,27.7,28.2,27.2,27.8,61648.7,0
+BERZ.US,D,20240312,000000,27.1,28.1,26.1,26.2,58097.5,0
+BERZ.US,D,20240313,000000,26.6,27.45,26.6,27.3,47600.4,0
+BERZ.US,D,20240314,000000,27.1,28.4,26.9,27.9,58866.5,0
+BERZ.US,D,20240315,000000,29.1,29.499,28.512,29.3,75377.7,0
+BERZ.US,D,20240318,000000,27.8,28.189,27.25,27.8,52793.7,0
+BERZ.US,D,20240319,000000,28.7,29.4,27.9,28,45510.6,0
+BERZ.US,D,20240320,000000,27.6,28.3,26.8,26.9,56873.4,0
+BERZ.US,D,20240321,000000,25.2,26.199,25.02,26.1,89527.6,0
+BERZ.US,D,20240322,000000,26.2,26.4,25.7,25.9,31984.2,0
+BERZ.US,D,20240325,000000,26.72,26.73,25.31,25.7213,64551,0
+BERZ.US,D,20240326,000000,25.19,25.78,24.99,25.77,24432,0
+BERZ.US,D,20240327,000000,25.11,26.47,25.11,25.84,67461,0
+BERZ.US,D,20240328,000000,25.92,26.25,25.79,26.16,51665,0
+BERZ.US,D,20240401,000000,25.94,25.96,24.8,25.41,51353,0
+BERZ.US,D,20240402,000000,26.72,27,26.14,26.15,31176,0
+BERZ.US,D,20240403,000000,26.82,26.83,25.62,25.8,32257,0
+BERZ.US,D,20240404,000000,25.12,27.52,24.93,27.5196,131369,0
+BERZ.US,D,20240405,000000,27.26,27.59,26.152,26.66,175341,0
+BERZ.US,D,20240408,000000,26.25,26.93,26.17,26.7657,40163,0
+BERZ.US,D,20240409,000000,26.22,27.33,26.11,26.38,64940,0
+BERZ.US,D,20240410,000000,27.38,27.43,26.81,26.86,116845,0
+BERZ.US,D,20240411,000000,26.6,27.02,25.2,25.32,70328,0
+BERZ.US,D,20240412,000000,26.23,27.113,26.085,26.88,128125,0
+BERZ.US,D,20240415,000000,26.55,28.88,26.55,28.7864,143656,0
+BERZ.US,D,20240416,000000,29.02,29.14,27.9701,28.45,48202,0
+BERZ.US,D,20240417,000000,28.01,30.015,28.01,29.82,133982,0
+BERZ.US,D,20240418,000000,29.88,30.77,29.41,30.77,144533,0
+BERZ.US,D,20240419,000000,31.42,34.264,31.42,33.94,200032,0
+BERZ.US,D,20240422,000000,33.11,34.4533,32.4,32.98,75589,0
+BERZ.US,D,20240423,000000,32.23,32.4707,30.76,30.87,46195,0
+BERZ.US,D,20240424,000000,29.57,31.242,29.39,30.56,69966,0
+BERZ.US,D,20240425,000000,33.03,33.28,30.56,30.8,250751,0
+BERZ.US,D,20240426,000000,30.12,30.64,29.14,29.55,123241,0
+BERZ.US,D,20240429,000000,28.47,29.37,28.4,28.7,65758,0
+BERZ.US,D,20240430,000000,29.16,30.73,28.77,30.73,59348,0
+BERZ.US,D,20240501,000000,31.3,32.08,29.58,31.72,73307,0
+BERZ.US,D,20240502,000000,30.79,32.07,30.24,30.31,271490,0
+BERZ.US,D,20240503,000000,28.77,29.26,28.3,28.5,121523,0
+BERZ.US,D,20240506,000000,27.73,27.93,26.8,26.81,102086,0
+BERZ.US,D,20240507,000000,26.8191,27.16,26.54,26.99,51821,0
+BERZ.US,D,20240508,000000,27.81,27.81,26.87,27.21,35958,0
+BERZ.US,D,20240509,000000,27.32,27.98,27.25,27.7,138490,0
+BERZ.US,D,20240510,000000,27.19,27.86,26.69,27.68,153076,0
+BERZ.US,D,20240513,000000,27.2,27.46,26.99,27.14,82020,0
+BERZ.US,D,20240514,000000,27.34,27.34,26.33,26.41,34865,0
+BERZ.US,D,20240515,000000,25.81,26.25,24.8605,24.92,126425,0
+BERZ.US,D,20240516,000000,24.8,24.99,24.4,24.99,120114,0
+BERZ.US,D,20240517,000000,24.73,25.4,24.6,24.95,64485,0
+BERZ.US,D,20240520,000000,24.6,24.6,24.18,24.23,20830,0
+BERZ.US,D,20240521,000000,25.08,25.08,24.24,24.29,54917,0
+BERZ.US,D,20240522,000000,24.22,25.115,24.04,24.7,108999,0
+BERZ.US,D,20240523,000000,23.6,25.64,23.5,25.2207,388084,0
+BERZ.US,D,20240524,000000,24.98,25.07,23.88,24.09,155126,0
+BERZ.US,D,20240528,000000,23.77,24.31,23.5201,23.57,73093,0
+BERZ.US,D,20240529,000000,24.3,24.32,23.6497,24,86590,0
+BERZ.US,D,20240530,000000,25,26.53,25,26.24,178095,0
+BERZ.US,D,20240531,000000,26.01,28.005,26.01,26.15,277123,0
+BERZ.US,D,20240603,000000,25.35,26.8,25.26,25.89,81188,0
+BERZ.US,D,20240604,000000,25.87,26.44,25.74,26.02,37234,0
+BERZ.US,D,20240605,000000,25.28,25.493,23.92,23.92,84759,0
+BERZ.US,D,20240606,000000,23.64,24.03,23.6101,23.94,58591,0
+BERZ.US,D,20240607,000000,23.99,24.11,23.36,23.77,138854,0
+BERZ.US,D,20240610,000000,24.21,24.21,23.46,23.56,53350,0
+BERZ.US,D,20240611,000000,23.61,24.1,23.07,23.07,94970,0
+BERZ.US,D,20240612,000000,22.3,22.336,21.76,22.14,97728,0
+BERZ.US,D,20240613,000000,21.07,21.75,21,21.43,175082,0
+BERZ.US,D,20240614,000000,20.9,21.07,20.508,20.67,181433,0
+BERZ.US,D,20240617,000000,20.5,20.82,19.55,19.79,175326,0
+BERZ.US,D,20240618,000000,19.819,20.0086,19.64,19.86,51194,0
+BERZ.US,D,20240620,000000,19.5,20.6,19.45,20.35,146129,0
+BERZ.US,D,20240621,000000,20.51,20.94,20.16,20.47,113586,0
+BERZ.US,D,20240624,000000,20.61,21.39,20.36,21.385,57693,0
+BERZ.US,D,20240625,000000,21.06,21.39,20.49,20.53,41363,0
+BERZ.US,D,20240626,000000,20.5,20.5,19.91,19.9496,49646,0
+BERZ.US,D,20240627,000000,20.08,20.11,19.42,19.57,130697,0
+BERZ.US,D,20240628,000000,19.45,19.76,18.69,19.75,339738,0
+BERZ.US,D,20240701,000000,19.7,20.1658,19.22,19.24,60074,0
+BERZ.US,D,20240702,000000,19.32,19.32,18.25,18.25,74734,0
+BERZ.US,D,20240703,000000,18.26,18.29,17.48,17.53,152081,0
+BERZ.US,D,20240705,000000,17.26,17.39,16.78,16.83,215020,0
+BERZ.US,D,20240708,000000,16.75,16.9314,16.5,16.56,193041,0
+BERZ.US,D,20240709,000000,16.35,16.67,16.17,16.47,80591,0
+BERZ.US,D,20240710,000000,16.28,16.5,15.8715,15.97,128588,0
+BERZ.US,D,20240711,000000,15.98,17.7242,15.96,17.49,158654,0
+BERZ.US,D,20240712,000000,17.62,17.71,16.62,17.21,476440,0
+BERZ.US,D,20240715,000000,16.83,17.11,16.34,17.01,75640,0
+BERZ.US,D,20240716,000000,16.88,17.69,16.83,17.31,75961,0
+BERZ.US,D,20240717,000000,18.13,19.14,18.1008,19.14,78976,0
+BERZ.US,D,20240718,000000,18.47,19.75,18.47,19.36,50587,0
+BERZ.US,D,20240719,000000,19.37,20.35,19.23,20.26,144723,0
+BERZ.US,D,20240722,000000,19.42,19.77,18.94,19.06,195957,0
+BERZ.US,D,20240723,000000,19.07,19.21,18.59,19.21,39687,0
+BERZ.US,D,20240724,000000,20.46,21.93,20.32,21.93,92487,0
+BERZ.US,D,20240725,000000,21.85,23.37,20.97,22.6,214008,0
+BERZ.US,D,20240726,000000,21.82,22.33,21.34,21.79,222539,0
+BERZ.US,D,20240729,000000,21.37,22.07,21.16,21.95,95235,0
+BERZ.US,D,20240730,000000,21.66,23.7801,21.51,23.2,101931,0
+BERZ.US,D,20240731,000000,21.26,21.51,20.5454,20.7003,140636,0
+BERZ.US,D,20240801,000000,20.48,23.22,20.04,22.74,82016,0
+BERZ.US,D,20240802,000000,25.41,26.7,24.95,25.91,270280,0
+BERZ.US,D,20240805,000000,31.48,31.62,27.05,28.36,255373,0
+BERZ.US,D,20240806,000000,27.85,29.05,26.39,27.86,121688,0
+BERZ.US,D,20240807,000000,26.08,28.89,25.67,28.84,78400,0
+BERZ.US,D,20240808,000000,27.26,28.18,25.28,25.28,235332,0
+BERZ.US,D,20240809,000000,25.77,25.78,24.55,24.8,126619,0
+BERZ.US,D,20240812,000000,24.66,25.19,24.17,24.63,135418,0
+BERZ.US,D,20240813,000000,23.95,23.95,22.58,22.62,97169,0
+BERZ.US,D,20240814,000000,22.11,23.22,21.97,22.47,128801,0
+BERZ.US,D,20240815,000000,21.52,21.56,20.3365,20.41,132053,0
+BERZ.US,D,20240816,000000,20.8399,20.8399,20.11,20.3197,201566,0
+BERZ.US,D,20240819,000000,20.21,20.42,19.19,19.19,127217,0
+BERZ.US,D,20240820,000000,19.14,19.28,18.62,19.12,78218,0
+BERZ.US,D,20240821,000000,19.18,19.43,18.7357,18.98,36451,0
+BERZ.US,D,20240822,000000,18.7,20.5,18.58,20.41,143121,0
+BERZ.US,D,20240823,000000,19.89,20.45,19.245,19.67,261935,0
+BERZ.US,D,20240826,000000,19.81,20.84,19.66,20.52,80602,0
+BERZ.US,D,20240827,000000,20.9,21.12,20.38,20.5,38445,0
+BERZ.US,D,20240828,000000,20.61,21.9,20.5,21.46,65173,0
+BERZ.US,D,20240829,000000,20.89,21.45,20.07,21.29,109650,0
+BERZ.US,D,20240830,000000,20.54,21.05,20.1,20.15,408883,0
+BERZ.US,D,20240903,000000,20.64,22.84,20.62,22.6,184728,0
+BERZ.US,D,20240904,000000,23.19,23.28,22.01,22.66,67769,0
+BERZ.US,D,20240905,000000,22.9,22.9,21.65,22.34,75372,0
+BERZ.US,D,20240906,000000,22.36,24.83,22.36,24.58,215297,0
+BERZ.US,D,20240909,000000,23.71,24.5,23.3801,23.66,55329,0
+BERZ.US,D,20240910,000000,23.19,23.9,22.67,22.73,59459,0
+BERZ.US,D,20240911,000000,22.42,23.94,20.91,20.98,105262,0
+BERZ.US,D,20240912,000000,21.12,21.305,20.23,20.37,145686,0
+BERZ.US,D,20240913,000000,20.78,20.78,20.19,20.3,138274,0
+BERZ.US,D,20240916,000000,20.66,21.04,20.48,20.58,30870,0
+BERZ.US,D,20240917,000000,19.94,20.6699,19.78,20.47,36100,0
+BERZ.US,D,20240918,000000,20.36,21.1299,20,21.1,97446,0
+BERZ.US,D,20240919,000000,19.5,19.7,18.65,19,78981,0
+BERZ.US,D,20240920,000000,19.15,19.71,18.53,18.78,101533,0
+BERZ.US,D,20240923,000000,18.45,18.63,18.25,18.41,67958,0
+BERZ.US,D,20240924,000000,18.07,18.75,17.8,17.91,85376,0
+BERZ.US,D,20240925,000000,17.97,17.97,17.3605,17.49,47222,0
+BERZ.US,D,20240926,000000,16.02,17.3,16.02,16.68,140299,0
+BERZ.US,D,20240927,000000,16.57,17.22,16.56,17.08,291124,0
+BERZ.US,D,20240930,000000,17.31,17.77,17.08,17.16,60582,0
+BERZ.US,D,20241001,000000,17.14,18.53,17.14,18.12,125389,0
+BERZ.US,D,20241002,000000,18.27,18.5,17.73,18.06,62742,0
+BERZ.US,D,20241003,000000,18.31,18.43,17.48,17.9,55968,0
+BERZ.US,D,20241004,000000,17.17,17.7,17,17.02,279545,0
+BERZ.US,D,20241007,000000,17.22,17.88,17.19,17.74,210733,0
+BERZ.US,D,20241008,000000,17.5,17.61,16.72744,16.84,63614,0
+BERZ.US,D,20241009,000000,16.87,17.21,16.7,16.72,52958,0
+BERZ.US,D,20241010,000000,17,17.209,16.42,16.71,118505,0
+BERZ.US,D,20241011,000000,17.1,17.18,16.75,16.91,185778,0
+BERZ.US,D,20241014,000000,16.62,16.73,16.2401,16.5,28899,0
+BERZ.US,D,20241015,000000,16.5,17.65,16.38,17.31,40671,0
+BERZ.US,D,20241016,000000,17.31,17.77,17.22,17.24,52264,0
+BERZ.US,D,20241017,000000,16.56,17.16,16.56,17.16,109188,0
+BERZ.US,D,20241018,000000,16.7,16.86,16.58,16.7,84035,0
+BERZ.US,D,20241021,000000,16.9,17.15,16.58,16.58,75228,0
+BERZ.US,D,20241022,000000,16.85,17,16.55,16.69,54327,0
+BERZ.US,D,20241023,000000,16.94,18.15,16.88,17.76,60258,0
+BERZ.US,D,20241024,000000,16.99,17.195,16.69,16.74,203143,0
+BERZ.US,D,20241025,000000,16.46,16.47,15.66,16.21,208753,0
+BERZ.US,D,20241028,000000,15.87,16.17,15.758,16.13,227233,0
+BERZ.US,D,20241029,000000,16.06,16.26,15.34,15.47,60772,0
+BERZ.US,D,20241030,000000,15.7,16.24,15.61,16.24,122548,0
+BERZ.US,D,20241031,000000,16.71,17.7795,16.69,17.75,163616,0
+BERZ.US,D,20241101,000000,17.28,17.5,16.72,17.13,107684,0
+BERZ.US,D,20241104,000000,17.19,17.65,16.94,17.39,177753,0
+BERZ.US,D,20241105,000000,17.21,17.21,16.4703,16.53,33318,0
+BERZ.US,D,20241106,000000,15.28,15.39,14.4252,14.45,103115,0
+BERZ.US,D,20241107,000000,14.1,14.1,13.55,13.58,52051,0
+BERZ.US,D,20241108,000000,13.56,13.7032,13.38,13.48,167158,0
+BERZ.US,D,20241111,000000,13.21,13.73,13.21,13.3,104497,0
+BERZ.US,D,20241112,000000,13.47,13.95,13.41,13.63,197665,0
+BERZ.US,D,20241113,000000,13.4993,13.89,13.46,13.7,87630,0
+BERZ.US,D,20241114,000000,13.53,14.124,13.53,14.07,108939,0
+BERZ.US,D,20241115,000000,14.58,15.26,14.55,15.1,136331,0
+BERZ.US,D,20241118,000000,14.76,14.88,14.41,14.54,42443,0
+BERZ.US,D,20241119,000000,14.72,14.8857,14.140623,14.19,53558,0
+BERZ.US,D,20241120,000000,14.21,14.93,14.21,14.49,55556,0
+BERZ.US,D,20241121,000000,14.18,14.9799,14.18,14.33,36576,0
+BERZ.US,D,20241122,000000,14.4,14.52,14.2,14.22,97017,0
+BERZ.US,D,20241125,000000,13.77,14.23,13.54,14.19,71279,0
+BERZ.US,D,20241126,000000,13.94,14.28,13.92,14.125,19026,0
+BERZ.US,D,20241127,000000,14.44,15.1,14.43,14.7009,58639,0
+BERZ.US,D,20241129,000000,14.68,14.74,14.21,14.29,53720,0
+BERZ.US,D,20241202,000000,13.7846,14.01,13.3489,13.6,127984,0
+BERZ.US,D,20241203,000000,13.695,13.74,13.53,13.53,53319,0
+BERZ.US,D,20241204,000000,13.04,13.1,12.69,12.7,50003,0
+BERZ.US,D,20241205,000000,12.642,12.93,12.642,12.89,52474,0
+BERZ.US,D,20241206,000000,12.76,12.82,12.39,12.39,184819,0
+BERZ.US,D,20241209,000000,12.47,12.85,12.38,12.69,119088,0
+BERZ.US,D,20241210,000000,12.51,13.05,12.3514,12.9534,47719,0
+BERZ.US,D,20241211,000000,12.54,12.57,11.8661,11.92,144362,0
+BERZ.US,D,20241212,000000,12.3878,12.4705,12.3,12.45,93866,0
+BERZ.US,D,20241213,000000,11.94,12.35,11.72,11.93,209230,0
+BERZ.US,D,20241216,000000,11.71,11.71,11,11.09,102045,0
+BERZ.US,D,20241217,000000,11.2,11.39,11.17,11.24,84758,0
+BERZ.US,D,20241218,000000,11.4261,12.7164,11.15,12.62,250121,0
+BERZ.US,D,20241219,000000,12.525,13.23,12.45,13.2,81836,0
+BERZ.US,D,20241220,000000,13.58,13.7,12.32,12.8841,324929,0
+BERZ.US,D,20241223,000000,12.58,12.94,12.23,12.24,109498,0
+BERZ.US,D,20241224,000000,12.04,12.14,11.7,11.71,37536,0
+BERZ.US,D,20241226,000000,11.755,12,11.63,11.74,39990,0
+BERZ.US,D,20241227,000000,12.01,12.75,11.95,12.35,279113,0
+BERZ.US,D,20241230,000000,13,13.19,12.6,12.92,116111,0
+BERZ.US,D,20241231,000000,12.81,13.41,12.77,13.38,225205,0
+BERZ.US,D,20250102,000000,13.08,13.88,12.9,13.45,163593,0
+BERZ.US,D,20250103,000000,13.21,13.37,12.61,12.64,227953,0
+BERZ.US,D,20250106,000000,12,12.3752,11.75,12.1,244187,0
+BERZ.US,D,20250107,000000,12.0605,12.94,11.95,12.88,212559,0
+BERZ.US,D,20250108,000000,13.015,13.53,12.95,13.19,157582,0
+BERZ.US,D,20250110,000000,13.69,14.43,13.62,13.98,294703,0
+BERZ.US,D,20250113,000000,14.73,14.81,14.2,14.22,103050,0
+BERZ.US,D,20250114,000000,13.78,14.66,13.78,14.31,95389,0
+BERZ.US,D,20250115,000000,13.5,13.7622,12.935,13.04,159044,0
+BERZ.US,D,20250116,000000,13,13.35,12.81,13.34,69334,0
+BERZ.US,D,20250117,000000,12.36,12.74,12.16,12.36,178922,0
+BERZ.US,D,20250121,000000,12,12.5,11.85,11.97,112538,0
+BERZ.US,D,20250122,000000,11.3954,11.46,11.0799,11.3,104647,0
+BERZ.US,D,20250123,000000,11.57,11.59,11.265,11.27,51261,0
+BERZ.US,D,20250124,000000,11.17,11.54,11.095,11.42,43141,0
+BERZ.US,D,20250127,000000,12.9,13.1699,12.335,12.75,139614,0
+BERZ.US,D,20250128,000000,12.52,13,11.9,12.06,90766,0
+BERZ.US,D,20250129,000000,12.09,12.53,12.07,12.22,107757,0
+BERZ.US,D,20250130,000000,11.97,12.38,11.78,12,118100,0
+BERZ.US,D,20250131,000000,11.71,12.19,11.36,12.12,247939,0
+BERZ.US,D,20250203,000000,12.89,12.9996,12.23,12.44,126169,0
+BERZ.US,D,20250204,000000,11.76,11.76,11.19,11.22,157669,0
+BERZ.US,D,20250205,000000,11.7,11.77,11.39,11.39,84550,0
+BERZ.US,D,20250206,000000,11.3802,11.48,11.1026,11.14,89518,0
+BERZ.US,D,20250207,000000,11.09,11.66,10.98,11.66,264875,0
+BERZ.US,D,20250210,000000,11.35,11.37,10.85,10.95,158842,0
+BERZ.US,D,20250211,000000,10.95,11.18,10.84,11.05,75525,0
+BERZ.US,D,20250212,000000,11.41,11.44,10.71,10.72,185675,0
+BERZ.US,D,20250213,000000,10.64,10.66,10.17,10.18,161509,0
+BERZ.US,D,20250214,000000,10.13,10.3016,9.99,10.04,127637,0
+BERZ.US,D,20250218,000000,9.76,10.01,9.56,9.56,154712,0
+BERZ.US,D,20250219,000000,9.77,10.1638,9.73,10.08,134795,0
+BERZ.US,D,20250220,000000,10.38,10.935,10.27,10.39,145316,0
+BERZ.US,D,20250221,000000,10.34,11.38,10.31,11.38,323057,0
+BERZ.US,D,20250224,000000,11.33,12.16,11.23,12.13,329492,0
+BERZ.US,D,20250225,000000,12.333,13.3,12.23,12.98,229594,0
+BERZ.US,D,20250226,000000,12.49,12.89,12.15,12.6,154544,0
+BERZ.US,D,20250227,000000,12.2896,14.03,12.18,14.03,156751,0
+BERZ.US,D,20250228,000000,14.31,14.61,13.2994,13.35,287806,0
+BERZ.US,D,20250303,000000,12.76,14.7401,12.72,14.42,234890,0
+BERZ.US,D,20250304,000000,15.01,15.78,13.72,14.64,182291,0
+BERZ.US,D,20250305,000000,14.54,14.98,13.69,13.82,115819,0
+BERZ.US,D,20250306,000000,14.77,15.58,14.24,15.35,322219,0
+BERZ.US,D,20250307,000000,15.48,16.32,14.68,14.87,262882,0
+BERZ.US,D,20250310,000000,15.95,17.59,15.89,17.12,248503,0
+BERZ.US,D,20250311,000000,17.06,17.324,15.8,16.69,220123,0
+BERZ.US,D,20250312,000000,15.121,15.939,14.8001,15.04,120736,0
+BERZ.US,D,20250313,000000,15.09,16.3599,15.09,16.13,97550,0
+BERZ.US,D,20250314,000000,15.09,15.46,14.44,14.52,239411,0
+BERZ.US,D,20250317,000000,14.445,14.59,13.86,14.16,109074,0
+BERZ.US,D,20250318,000000,14.64,15.31,14.63,15.04,125640,0
+BERZ.US,D,20250319,000000,15.052,15.14,14.07,14.6,120728,0
+BERZ.US,D,20250320,000000,14.95,14.98,14,14.64,130255,0
+BERZ.US,D,20250321,000000,15.21,15.38,14.39,14.45,239039,0
+BERZ.US,D,20250324,000000,13.58,13.64,13.03,13.13,160260,0
+BERZ.US,D,20250325,000000,13.03,13.1399,12.79,12.81,166855,0
+BERZ.US,D,20250326,000000,12.87,14.22,12.87,14.02,219477,0
+BERZ.US,D,20250327,000000,14.23,14.638,13.84,14.42,168427,0
+BERZ.US,D,20250328,000000,14.66,16.0292,14.58,15.86,305441,0
+BERZ.US,D,20250331,000000,17.11,17.8,16.1,16.18,314396,0
+BERZ.US,D,20250401,000000,16.2599,16.76,15.58,15.75,285912,0
+BERZ.US,D,20250402,000000,16.42,16.6,14.86,15.35,147298,0
+BERZ.US,D,20250403,000000,17.63,18.34,17.29,18.3,267070,0
+BERZ.US,D,20250404,000000,20.18,22.54,19.98,22.34,375953,0
+BERZ.US,D,20250407,000000,25.31,26.15,18.5,21.81,419752,0
+BERZ.US,D,20250408,000000,18.74,24.19,17.93,23.2,399053,0
+BERZ.US,D,20250409,000000,22.51,22.89,12.41,12.92,464827,0
+BERZ.US,D,20250410,000000,14.18,16.14,13.9,14.95,367172,0
+BERZ.US,D,20250411,000000,15.08,15.65,14.17,14.38,287617,0
+BERZ.US,D,20250414,000000,12.85,14.45,12.85,13.99,233105,0
+BERZ.US,D,20250415,000000,13.9,13.99,13.34,13.8,121591,0
+BERZ.US,D,20250416,000000,14.99,16.12,14.515,15.33,358575,0
+BERZ.US,D,20250417,000000,15.14,15.9083,14.97,15.48,248508,0
+BERZ.US,D,20250421,000000,16.31,17.41,16.1,16.77,252548,0
+BERZ.US,D,20250422,000000,16.03,16.23,14.77,15.2,232719,0
+BERZ.US,D,20250423,000000,13.2,13.76,12.59,13.61,473326,0
+BERZ.US,D,20250424,000000,13.24,13.24,11.88,11.9,305662,0
+BERZ.US,D,20250425,000000,11.945,12.05,11.07,11.15,472312,0
+BERZ.US,D,20250428,000000,11.13,11.79,10.91,11.15,363375,0
+BERZ.US,D,20250429,000000,11.32,11.4672,10.99,11.05,183049,0
+BERZ.US,D,20250430,000000,12.02,12.19,11.045,11.16,371306,0
+BERZ.US,D,20250501,000000,10.35,10.73,10.08,10.72,520192,0
+BERZ.US,D,20250502,000000,10.25,10.36,9.74,9.96,461469,0
+BERZ.US,D,20250505,000000,10.2,10.28,9.9404,10.18,179630,0
+BERZ.US,D,20250506,000000,10.8289,10.92,10.45,10.67,281287,0
+BERZ.US,D,20250507,000000,10.54,10.94,10.24,10.35,200320,0
+BERZ.US,D,20250508,000000,9.915,10.13,9.5,9.81,301154,0
+BERZ.US,D,20250509,000000,9.63,9.95,9.55,9.77,188402,0
+BERZ.US,D,20250512,000000,8.3701,8.77,8.35,8.41,400582,0
+BERZ.US,D,20250513,000000,8.2302,8.2464,7.55,7.67,287734,0
+BERZ.US,D,20250514,000000,7.45,7.57,7.2792,7.43,342095,0
+BERZ.US,D,20250515,000000,7.62,7.77,7.395,7.55,217479,0
+BERZ.US,D,20250516,000000,7.39,7.56,7.35,7.35,291561,0
+BERZ.US,D,20250519,000000,7.7601,7.77,7.43,7.46,344638,0
+BERZ.US,D,20250520,000000,7.54,7.71,7.49,7.55,212453,0
+BERZ.US,D,20250521,000000,7.61,7.97,7.32,7.87,291525,0
+BERZ.US,D,20250522,000000,7.79,7.93,7.56,7.8,308513,0
+BERZ.US,D,20250523,000000,8.22,8.2599,7.93,8.1,425149,0
+BERZ.US,D,20250527,000000,7.7101,7.81,7.45,7.47,272157,0
+BERZ.US,D,20250528,000000,7.4,7.58,7.35,7.54,245825,0
+BERZ.US,D,20250529,000000,7.22,7.69,7.22,7.55,242239,0
+BERZ.US,D,20250530,000000,7.62,8.05,7.57,7.66,425125,0
+BERZ.US,D,20250602,000000,7.665,7.77,7.425,7.45,147369,0
+BERZ.US,D,20250603,000000,7.39,7.49,7.08,7.16,219742,0
+BERZ.US,D,20250604,000000,7.14,7.33,7.04,7.11,138416,0
+BERZ.US,D,20250605,000000,7.02,7.52,6.86,7.41,314779,0
+BERZ.US,D,20250606,000000,7.11,7.16,7.01,7.1,259512,0
+BERZ.US,D,20250609,000000,7.07,7.12,6.87,6.91,403298,0
+BERZ.US,D,20250610,000000,6.85,6.93,6.61,6.65,341462,0
+BERZ.US,D,20250611,000000,6.57,6.82,6.52,6.71,376187,0
+BERZ.US,D,20250612,000000,6.78,6.82,6.66,6.75,236382,0
+BERZ.US,D,20250613,000000,7.05,7.125,6.82,7.03,608917,0
+BERZ.US,D,20250616,000000,6.7502,6.81,6.48,6.51,513413,0
+BERZ.US,D,20250617,000000,6.54,6.73,6.45,6.71,717702,0
+BERZ.US,D,20250618,000000,6.65,6.715,6.49,6.63,317802,0
+BERZ.US,D,20250620,000000,6.5099,6.84,6.415,6.73,446418,0
+BERZ.US,D,20250623,000000,6.69,6.86,6.48,6.5,479571,0
+BERZ.US,D,20250624,000000,6.23,6.25,5.99,6.02,575734,0
+BERZ.US,D,20250625,000000,5.915,6.03,5.84,5.94,365756,0
+BERZ.US,D,20250626,000000,5.85,5.93,5.775,5.8,288848,0
+BERZ.US,D,20250627,000000,5.75,5.935,5.64,5.79,414291,0
+BERZ.US,D,20250630,000000,5.66,5.78,5.65,5.72,201942,0
+BERZ.US,D,20250701,000000,5.865,6.1777,5.86,6.1,393906,0
+BERZ.US,D,20250702,000000,6.08,6.15,5.9,5.92,172510,0
+BERZ.US,D,20250703,000000,5.8,5.82,5.6749,5.75,231974,0
+BERZ.US,D,20250707,000000,5.8999,6,5.8465,5.94,465234,0
+BERZ.US,D,20250708,000000,5.8353,5.89,5.7302,5.79,284697,0
+BERZ.US,D,20250709,000000,5.72,5.76,5.615,5.63,330400,0
+BERZ.US,D,20250710,000000,5.56,5.68,5.5452,5.56,211644,0
+BERZ.US,D,20250711,000000,5.59,5.66,5.475,5.51,359188,0
+BERZ.US,D,20250714,000000,5.5,5.61,5.42,5.44,473403,0
+BERZ.US,D,20250715,000000,5.26,5.38,5.2119,5.38,267088,0
+BERZ.US,D,20250716,000000,5.3151,5.51,5.29,5.29,502095,0
+BERZ.US,D,20250717,000000,5.3,5.36,5.22,5.25,279164,0
+BERZ.US,D,20250718,000000,5.22,5.36,5.18,5.32,222932,0
+BERZ.US,D,20250721,000000,5.25,5.27,5.15,5.24,246382,0
+BERZ.US,D,20250722,000000,5.24,5.5635,5.24,5.4,256160,0
+BERZ.US,D,20250723,000000,5.39,5.45,5.3,5.3,117461,0
+BERZ.US,D,20250724,000000,5.3,5.4081,5.25,5.31,307954,0
+BERZ.US,D,20250725,000000,5.39,5.4,5.245,5.32,281060,0
+BERZ.US,D,20250728,000000,5.21,5.2529,5.1626,5.2,471711,0
+BERZ.US,D,20250729,000000,5.14,5.315,5.09,5.26,534061,0
+BERZ.US,D,20250730,000000,5.23,5.3377,5.14,5.21,352024,0
+BERZ.US,D,20250731,000000,4.94,5.3145,4.94,5.25,583862,0
+BERZ.US,D,20250801,000000,5.57,5.81,5.53,5.77,629186,0
+BERZ.US,D,20250804,000000,5.54,5.56,5.34,5.34,332582,0
+BERZ.US,D,20250805,000000,5.24,5.37,5.1347,5.37,552773,0
+BERZ.US,D,20250806,000000,5.43,5.435,5.15,5.16,409590,0
+BERZ.US,D,20250807,000000,5.0065,5.16,4.915,5.01,540018,0
+BERZ.US,D,20250808,000000,4.9601,4.98,4.8,4.8,363887,0
+BERZ.US,D,20250811,000000,4.7233,4.7998,4.61,4.78,709248,0
+BERZ.US,D,20250812,000000,4.6733,4.8187,4.55,4.57,465987,0
+BERZ.US,D,20250813,000000,4.47,4.625,4.46,4.56,340738,0
+BERZ.US,D,20250814,000000,4.65,4.66,4.515,4.55,415751,0
+BERZ.US,D,20250815,000000,4.49,4.6499,4.49,4.59,377030,0
+BERZ.US,D,20250818,000000,4.65,4.7101,4.63,4.65,252367,0
+BERZ.US,D,20250819,000000,4.65,4.99,4.64,4.96,489418,0
+BERZ.US,D,20250820,000000,5.08,5.475,5.06,5.16,954566,0
+BERZ.US,D,20250821,000000,5.23,5.325,5.15,5.24,494783,0
+BERZ.US,D,20250822,000000,5.27,5.28,4.81,4.85,799690,0
+BERZ.US,D,20250825,000000,4.93,5.015,4.815,4.91,306052,0
+BERZ.US,D,20250826,000000,4.918,4.96,4.82,4.82,294772,0
+BERZ.US,D,20250827,000000,4.84,4.905,4.769,4.83,422001,0
+BERZ.US,D,20250828,000000,4.77,4.83,4.665,4.68,197796,0
+BERZ.US,D,20250829,000000,4.7599,4.97,4.74,4.92,621843,0
+BERZ.US,D,20250902,000000,5.22,5.26,4.99,4.99,728620,0
+BERZ.US,D,20250903,000000,4.85,4.955,4.775,4.85,447514,0
+BERZ.US,D,20250904,000000,4.88,4.96,4.705,4.72,257996,0
+BERZ.US,D,20250905,000000,4.5102,4.81,4.51,4.62,637423,0
+BERZ.US,D,20250908,000000,4.57,4.595,4.4989,4.58,350222,0
+BERZ.US,D,20250909,000000,4.515,4.59,4.46,4.47,208007,0
+BERZ.US,D,20250910,000000,4.285,4.435,4.26,4.37,459739,0
+BERZ.US,D,20250911,000000,4.27,4.33,4.25,4.3,329546,0
+BERZ.US,D,20250912,000000,4.24,4.27,4.13,4.15,485680,0
+BERZ.US,D,20250915,000000,4.05,4.055,3.97,3.97,679379,0
+BERZ.US,D,20250916,000000,3.95,3.99,3.93,3.95,252590,0
+BERZ.US,D,20250917,000000,3.96,4.17,3.955,4,1128684,0
+BERZ.US,D,20250918,000000,3.73,3.77,3.6,3.71,676261,0
+BERZ.US,D,20250919,000000,3.7,3.73,3.66,3.68,296196,0
+BERZ.US,D,20250922,000000,3.685,3.69,3.6201,3.67,663413,0
+BERZ.US,D,20250923,000000,3.645,3.75,3.6051,3.74,799012,0
+BERZ.US,D,20250924,000000,3.69,3.825,3.67,3.75,670799,0
+BERZ.US,D,20250925,000000,3.895,3.99,3.76,3.79,1310041,0
+BERZ.US,D,20250926,000000,3.74,3.8249,3.67,3.67,778325,0
+BERZ.US,D,20250929,000000,3.63,3.63,3.475,3.58,498591,0
+BERZ.US,D,20250930,000000,3.59,3.675,3.5548,3.57,470253,0
+BERZ.US,D,20251001,000000,3.61,3.62,3.38,3.39,671080,0
+BERZ.US,D,20251002,000000,3.2785,3.4,3.27,3.31,503776,0
+BERZ.US,D,20251003,000000,3.28,3.4999,3.2712,3.43,615009,0
+BERZ.US,D,20251006,000000,3.07,3.295,3.06,3.25,807998,0
+BERZ.US,D,20251007,000000,3.18,3.3365,3.1116,3.27,468969,0
+BERZ.US,D,20251008,000000,3.24,3.24,3.05,3.05,530117,0
+BERZ.US,D,20251009,000000,3.09,3.18,3.07,3.09,581327,0
+BERZ.US,D,20251010,000000,3.08,3.53,3.05,3.5,1269232,0
+BERZ.US,D,20251013,000000,3.28,3.355,3.2,3.22,1110971,0
+BERZ.US,D,20251014,000000,3.37,3.4944,3.22,3.36,948463,0
+BERZ.US,D,20251015,000000,3.22,3.3497,3.105,3.17,1174909,0
+BERZ.US,D,20251016,000000,3.115,3.28,3.03,3.21,559254,0
+BERZ.US,D,20251017,000000,3.26,3.32,3.1235,3.17,1207685,0
+BERZ.US,D,20251020,000000,3.07,3.08,2.98,3.02,776978,0
+BERZ.US,D,20251021,000000,3.04,3.1012,3.02,3.06,495482,0
+BERZ.US,D,20251022,000000,3.13,3.3901,3.095,3.27,1729839,0
+BERZ.US,D,20251023,000000,3.28,3.28,3.0986,3.1,1402366,0
+BERZ.US,D,20251024,000000,2.95,2.9655,2.9,2.91,1204473,0
+BERZ.US,D,20251027,000000,2.77,2.8,2.71,2.73,975115,0
+BERZ.US,D,20251028,000000,2.69,2.7091,2.625,2.65,704319,0
+BERZ.US,D,20251029,000000,2.58,2.6602,2.55,2.56,989009,0
+BERZ.US,D,20251030,000000,2.67,2.79,2.6401,2.79,1466702,0
+BERZ.US,D,20251031,000000,2.59,2.7199,2.57,2.67,1245664,0
+BERZ.US,D,20251103,000000,2.565,2.65,2.555,2.61,878724,0
+BERZ.US,D,20251104,000000,2.82,2.91,2.73,2.91,1912539,0
+BERZ.US,D,20251105,000000,2.885,2.9399,2.72,2.75,1232064,0
+BERZ.US,D,20251106,000000,2.75,2.985,2.7399,2.96,2155882,0
+BERZ.US,D,20251107,000000,3.07,3.255,2.985,2.99,2541843,0
+BERZ.US,D,20251110,000000,2.7865,2.79,2.66,2.69,1442351,0
+BERZ.US,D,20251111,000000,2.76,2.875,2.75,2.84,909644,0
+BERZ.US,D,20251112,000000,2.76,2.9131,2.74,2.85,1035615,0
+BERZ.US,D,20251113,000000,2.93,3.2157,2.92,3.15,1660290,0
+BERZ.US,D,20251114,000000,3.36,3.42,3.01,3.14,2307545,0
+BERZ.US,D,20251117,000000,3.205,3.3499,3.04,3.26,1906696,0
+BERZ.US,D,20251118,000000,3.35,3.52,3.275,3.4,2540986,0
+BERZ.US,D,20251119,000000,3.4,3.56,3.2101,3.44,2195324,0
+BERZ.US,D,20251120,000000,3.14,3.825,3.13,3.81,2182540,0
+BERZ.US,D,20251121,000000,3.77,4.06,3.6,3.78,2550355,0
+BERZ.US,D,20251124,000000,3.62,3.62,3.2,3.23,1364785,0
+BERZ.US,D,20251125,000000,3.32,3.495,3.2353,3.26,1271506,0
+BERZ.US,D,20251126,000000,3.15,3.2,3.04,3.09,1435528,0
+BERZ.US,D,20251128,000000,3,3.01,2.91,2.91,1067844,0
+BERZ.US,D,20251201,000000,3.05,3.09,2.9201,2.93,1190616,0
+BERZ.US,D,20251202,000000,2.87,2.88,2.7235,2.79,1266680,0
+BERZ.US,D,20251203,000000,2.83,2.8955,2.77,2.78,1060959,0
+BERZ.US,D,20251204,000000,2.7668,2.8655,2.75,2.82,685197,0
+BERZ.US,D,20251205,000000,2.8,2.81,2.68,2.75,515666,0
+BERZ.US,D,20251208,000000,2.72,2.8168,2.675,2.76,518181,0
+BERZ.US,D,20251209,000000,2.78,2.81,2.66,2.69,762114,0
+BERZ.US,D,20251210,000000,2.7,2.76,2.64,2.67,981158,0
+BERZ.US,D,20251211,000000,2.755,2.8701,2.72,2.73,1022568,0
+BERZ.US,D,20251212,000000,2.79,3.0299,2.77,2.98,1188454,0
+BERZ.US,D,20251215,000000,2.89,3.08,2.89,3.07,1615428,0
+BERZ.US,D,20251216,000000,3.12,3.135,2.985,3.01,782326,0
+BERZ.US,D,20251217,000000,2.9799,3.28,2.96,3.28,1966640,0
+BERZ.US,D,20251218,000000,2.99,3.0699,2.9203,3.02,1414394,0
+BERZ.US,D,20251219,000000,2.94,2.95,2.79,2.82,1190305,0
+BERZ.US,D,20251222,000000,2.69,2.79,2.69,2.74,964729,0
+BERZ.US,D,20251223,000000,2.77,2.795,2.7001,2.71,1083934,0
+BERZ.US,D,20251224,000000,2.73,2.73,2.675,2.675,511246,0
+BERZ.US,D,20251226,000000,2.67,2.71,2.65,2.71,659838,0
+BERZ.US,D,20251229,000000,2.8,2.815,2.7387,2.75,672683,0
+BERZ.US,D,20251230,000000,2.75,2.7599,2.695,2.75,1001817,0
+BERZ.US,D,20251231,000000,2.76,2.84,2.75,2.835,717826,0
+BERZ.US,D,20260102,000000,2.71,2.885,2.65,2.83,2147025,0
+BERZ.US,D,20260105,000000,2.685,2.815,2.68,2.79,964239,0
+BERZ.US,D,20260106,000000,2.77,2.85,2.745,2.75,764959,0
+BERZ.US,D,20260107,000000,2.76,2.77,2.63,2.7,1232929,0
+BERZ.US,D,20260108,000000,2.706,2.865,2.706,2.815,751294,0
+BERZ.US,D,20260109,000000,2.8,2.83,2.61,2.62,1239497,0
+BERZ.US,D,20260112,000000,2.69,2.69,2.55,2.59,1054341,0
+BERZ.US,D,20260113,000000,2.55,2.595,2.495,2.55,2414340,0
+BERZ.US,D,20260114,000000,2.57,2.74,2.5601,2.68,2073400,0
+BERZ.US,D,20260115,000000,2.56,2.68,2.535,2.66,1419849,0
+BERZ.US,D,20260116,000000,2.5832,2.69,2.5501,2.66,1256607,0
+BERZ.US,D,20260120,000000,2.78,2.845,2.7,2.84,1870487,0
+BERZ.US,D,20260121,000000,2.82,2.855,2.6511,2.72,1969258,0
+BERZ.US,D,20260122,000000,2.62,2.7199,2.62,2.63,1609695,0
+BERZ.US,D,20260123,000000,2.72,2.74,2.6177,2.68,1210280,0
+BERZ.US,D,20260126,000000,2.67,2.689,2.63,2.68,954479,0
+BERZ.US,D,20260127,000000,2.6199,2.66,2.584,2.61,712754,0
+BERZ.US,D,20260128,000000,2.53,2.575,2.475,2.55,1117570,0
+BERZ.US,D,20260129,000000,2.5386,2.7792,2.5258,2.59,1765221,0
+BERZ.US,D,20260130,000000,2.62,2.84,2.58,2.78,1722384,0
+BERZ.US,D,20260202,000000,2.77,2.78,2.635,2.7,2679667,0
+BERZ.US,D,20260203,000000,2.615,2.96,2.61,2.83,3034406,0
+BERZ.US,D,20260204,000000,2.99,3.3784,2.98,3.26,4314778,0
+BERZ.US,D,20260205,000000,3.38,3.54,3.2431,3.47,3064038,0
+BERZ.US,D,20260206,000000,3.405,3.435,3.13,3.16,2646395,0
+BERZ.US,D,20260209,000000,3.185,3.25,2.8787,2.96,3298869,0
+BERZ.US,D,20260210,000000,2.92,3.0401,2.89,3.04,2979154,0
+BERZ.US,D,20260211,000000,2.94,3.1701,2.8924,3.03,2954615,0
+BERZ.US,D,20260212,000000,3.06,3.375,3.04,3.34,2251274,0
+BERZ.US,D,20260213,000000,3.39,3.515,3.25,3.36,4439970,0
+BERZ.US,D,20260217,000000,3.465,3.59,3.3385,3.41,4515986,0
+BERZ.US,D,20260218,000000,3.4,3.455,3.18,3.28,2307339,0

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

@@ -0,0 +1,577 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BETE.US,D,20231004,000000,30.8621,30.8621,30.8621,30.8621,167.634,0
+BETE.US,D,20231005,000000,31.089,31.089,30.4426,30.4747,4585.92,0
+BETE.US,D,20231006,000000,31.1583,31.1583,31.0121,31.0938,870.662,0
+BETE.US,D,20231009,000000,30.1732,30.2656,30.0117,30.2282,2080.49,0
+BETE.US,D,20231010,000000,29.9348,29.9348,29.9267,29.9267,949.931,0
+BETE.US,D,20231011,000000,29.4421,29.5062,29.4421,29.5062,1070.78,0
+BETE.US,D,20231012,000000,29.4807,29.4807,29.1034,29.1924,1389.16,0
+BETE.US,D,20231013,000000,29.3686,29.3686,29.3686,29.3686,72.7717,0
+BETE.US,D,20231016,000000,31.7123,31.7123,30.427,30.7322,2762.72,0
+BETE.US,D,20231017,000000,30.7659,30.7659,30.5479,30.5479,730.316,0
+BETE.US,D,20231018,000000,30.4505,30.4505,30.3733,30.3733,501.605,0
+BETE.US,D,20231019,000000,30.7526,30.7526,30.7526,30.7526,187.127,0
+BETE.US,D,20231020,000000,31.5198,31.6199,31.5198,31.5834,1069.48,0
+BETE.US,D,20231023,000000,32.6742,33.575,32.6742,33.575,1493.12,0
+BETE.US,D,20231024,000000,36.1679,36.3063,35.4821,35.5283,2119.47,0
+BETE.US,D,20231025,000000,35.9978,36.1953,35.9978,36.1953,1671.15,0
+BETE.US,D,20231026,000000,35.5522,35.7724,35.5522,35.7724,1814.09,0
+BETE.US,D,20231027,000000,35.983,35.983,35.3618,35.3618,879.758,0
+BETE.US,D,20231030,000000,36.4757,36.4757,36.0293,36.0911,324.874,0
+BETE.US,D,20231031,000000,35.8677,36.2447,35.8677,36.2447,430.133,0
+BETE.US,D,20231101,000000,36.2593,36.6071,36.2593,36.6071,462.24,0
+BETE.US,D,20231102,000000,36.6598,36.6675,36.4903,36.4991,1006.28,0
+BETE.US,D,20231103,000000,36.3681,36.4672,36.2958,36.2958,350.575,0
+BETE.US,D,20231106,000000,37.2528,37.2598,37.2528,37.2598,297.339,0
+BETE.US,D,20231107,000000,36.9293,37.9401,36.9293,37.9401,510.282,0
+BETE.US,D,20231108,000000,37.372,37.646,37.372,37.646,292.146,0
+BETE.US,D,20231109,000000,39.7942,40.1179,39.5649,39.5649,964.731,0
+BETE.US,D,20231110,000000,40.5077,40.5077,40.5077,40.5077,209.046,0
+BETE.US,D,20231113,000000,40.1253,40.1253,40.1167,40.1167,580.397,0
+BETE.US,D,20231114,000000,39.6788,39.6788,38.0979,38.0979,725.82,0
+BETE.US,D,20231115,000000,40.1308,40.1308,40.1308,40.1308,173.989,0
+BETE.US,D,20231116,000000,39.0492,39.0492,38.3398,38.3398,1685.35,0
+BETE.US,D,20231117,000000,38.1384,38.67,38.1384,38.4423,3836.85,0
+BETE.US,D,20231120,000000,39.5942,39.8953,39.5942,39.8404,795.936,0
+BETE.US,D,20231121,000000,38.3774,39.1871,38.3774,39.0659,589.486,0
+BETE.US,D,20231122,000000,40.2567,40.2567,40.2567,40.2567,32.4606,0
+BETE.US,D,20231124,000000,40.5568,40.7252,40.5568,40.7252,237.612,0
+BETE.US,D,20231127,000000,39.155,39.155,38.7314,38.7314,486.91,0
+BETE.US,D,20231128,000000,39.5093,40.4112,39.5093,40.4112,677.779,0
+BETE.US,D,20231129,000000,40.0868,40.0868,39.4681,39.4681,512.878,0
+BETE.US,D,20231130,000000,39.6701,39.6701,39.6701,39.6701,92.1883,0
+BETE.US,D,20231201,000000,40.7372,40.7372,40.7372,40.7372,156.778,0
+BETE.US,D,20231204,000000,43.3746,43.6757,43.3746,43.6131,1701.24,0
+BETE.US,D,20231205,000000,43.7375,45.2347,43.6602,45.0341,1610.54,0
+BETE.US,D,20231206,000000,45.3271,45.3271,44.9266,44.9266,1758.25,0
+BETE.US,D,20231207,000000,45.5568,45.5568,45.5568,45.5568,345.949,0
+BETE.US,D,20231208,000000,46.0989,46.3653,45.7673,46.3653,1749.18,0
+BETE.US,D,20231211,000000,43.5445,43.5445,42.0704,42.6301,1311.23,0
+BETE.US,D,20231212,000000,42.8573,42.8573,42.6219,42.7359,553.259,0
+BETE.US,D,20231213,000000,43.4606,44.3428,43.3645,44.3428,308.374,0
+BETE.US,D,20231214,000000,44.266,44.6711,44.266,44.6404,778.709,0
+BETE.US,D,20231215,000000,43.7682,43.8587,43.4053,43.8587,1079.3,0
+BETE.US,D,20231218,000000,42.4484,43.0505,42.3635,43.0505,1100.04,0
+BETE.US,D,20231219,000000,43.4053,43.4053,42.4484,43.0079,900.504,0
+BETE.US,D,20231220,000000,44.646,44.646,43.7846,43.8582,761.682,0
+BETE.US,D,20231221,000000,44.3824,44.4322,44.3824,44.4322,149.501,0
+BETE.US,D,20231222,000000,45.3054,45.3054,45.12,45.1936,643.112,0
+BETE.US,D,20231226,000000,43.8912,43.8912,43.1451,43.3621,1067.12,0
+BETE.US,D,20231227,000000,44.9877,45.4307,44.9876,45.4307,2797.98,0
+BETE.US,D,20231228,000000,45.3367,45.3367,44.747,44.9456,4439.92,0
+BETE.US,D,20231229,000000,44.9487,45.212,43.8393,43.9431,2608.53,0
+BETE.US,D,20240102,000000,46.1901,46.26,45.94,45.94,13737.3,0
+BETE.US,D,20240103,000000,43.0089,43.5662,42.7918,43.3319,2861.14,0
+BETE.US,D,20240104,000000,44.8247,44.8247,44.6019,44.6019,761.682,0
+BETE.US,D,20240105,000000,44.2218,44.2218,44.2218,44.2218,362.153,0
+BETE.US,D,20240108,000000,44.941,46.8333,44.941,46.6775,1390.61,0
+BETE.US,D,20240109,000000,45.6937,45.9341,45.5331,45.5331,2064.66,0
+BETE.US,D,20240110,000000,46.5315,47.3351,46.0466,47.3351,4336.81,0
+BETE.US,D,20240111,000000,50.1084,52.9757,48.2502,48.6706,11979.4,0
+BETE.US,D,20240112,000000,48.9293,49.1574,46.8851,46.8851,5702.95,0
+BETE.US,D,20240116,000000,46.4308,46.9351,46.0284,46.8928,4929.66,0
+BETE.US,D,20240117,000000,46.1483,46.1483,46.0939,46.0939,774.57,0
+BETE.US,D,20240118,000000,46.167,46.167,44.3353,44.3353,1300.4,0
+BETE.US,D,20240119,000000,44.5769,45.0425,43.6761,45.0425,3245.2,0
+BETE.US,D,20240122,000000,43.5985,43.5985,42.3739,42.7905,2132.96,0
+BETE.US,D,20240123,000000,40.433,41.0693,40.433,40.8764,4537.87,0
+BETE.US,D,20240124,000000,41.6589,41.7131,41.2088,41.2088,3518.43,0
+BETE.US,D,20240125,000000,40.9149,41.3887,40.9149,41.3887,795.191,0
+BETE.US,D,20240126,000000,42.9002,43.0641,42.9002,43.0154,1043.92,0
+BETE.US,D,20240129,000000,42.8772,43.9704,42.8772,43.9704,3336.7,0
+BETE.US,D,20240130,000000,44.678,44.767,44.678,44.767,791.324,0
+BETE.US,D,20240131,000000,44.1883,44.1883,43.3892,43.3892,1016.86,0
+BETE.US,D,20240201,000000,43.3279,43.653,43.3279,43.653,1136.27,0
+BETE.US,D,20240202,000000,43.6992,43.9803,43.5663,43.6267,2408.33,0
+BETE.US,D,20240205,000000,43.4798,43.4807,43.2299,43.2299,2291.76,0
+BETE.US,D,20240206,000000,44.02,44.5288,44.0115,44.5288,5126.68,0
+BETE.US,D,20240207,000000,45.0231,45.6378,45.0231,45.6378,1190.07,0
+BETE.US,D,20240208,000000,46.1268,46.2752,45.9098,46.2752,2727.31,0
+BETE.US,D,20240209,000000,47.9223,47.9389,47.7701,47.9389,1719.14,0
+BETE.US,D,20240212,000000,48.3205,50.7522,48.3205,50.7522,1343.8,0
+BETE.US,D,20240213,000000,50.0377,50.1697,50.0377,50.1697,1020.98,0
+BETE.US,D,20240214,000000,52.77,52.77,52.6529,52.6745,1830.59,0
+BETE.US,D,20240215,000000,53.137,53.2482,53.1299,53.2482,702.004,0
+BETE.US,D,20240216,000000,53.0822,53.0822,52.7954,52.7954,1365.57,0
+BETE.US,D,20240220,000000,54.1667,54.6817,54.1667,54.5645,2017.62,0
+BETE.US,D,20240221,000000,53.0196,53.531,53.0196,53.1917,1509.05,0
+BETE.US,D,20240222,000000,54.2221,54.7552,54.2221,54.7552,821.14,0
+BETE.US,D,20240223,000000,54.0893,54.0893,53.3014,53.731,1106.81,0
+BETE.US,D,20240226,000000,57.7898,57.7898,57.7898,57.7898,908.25,0
+BETE.US,D,20240227,000000,59.8738,59.8738,59.2102,59.3545,2661.98,0
+BETE.US,D,20240228,000000,62.2311,63.8548,61.2606,61.503,9247.76,0
+BETE.US,D,20240229,000000,64.7916,64.8022,63.16,63.4746,9400.2,0
+BETE.US,D,20240301,000000,63.6296,64.3481,62.7593,64.3481,5199.37,0
+BETE.US,D,20240304,000000,66.336,68.0755,65.8013,68.0755,12178.6,0
+BETE.US,D,20240305,000000,70.1202,77.0902,63.2749,63.2749,15372.6,0
+BETE.US,D,20240306,000000,70.1444,70.5834,68.6595,70.2002,9173.75,0
+BETE.US,D,20240307,000000,69.9286,71.1416,69.6573,71.1416,4739.68,0
+BETE.US,D,20240308,000000,72.0773,72.1802,71.1654,72.0339,3647.45,0
+BETE.US,D,20240311,000000,75.166,75.166,74.0005,74.3172,3902.97,0
+BETE.US,D,20240312,000000,74.3757,74.3757,71.8528,73.258,11345.6,0
+BETE.US,D,20240313,000000,74.0962,74.4947,73.7927,74.4762,3480.86,0
+BETE.US,D,20240314,000000,71.757,72.24,70.3214,70.3214,3199.03,0
+BETE.US,D,20240315,000000,68.4518,71.0024,68.4518,69.2116,2553.97,0
+BETE.US,D,20240318,000000,67.4619,67.4619,66.1844,66.2937,3603.61,0
+BETE.US,D,20240319,000000,62.9271,64.3721,61.458,63.7139,7658.15,0
+BETE.US,D,20240320,000000,63.1587,64.7588,62.975,64.7588,1253.81,0
+BETE.US,D,20240321,000000,67.6214,67.6214,64.8672,65.0733,3184,0
+BETE.US,D,20240322,000000,63.1753,63.2466,63.1753,63.2466,842.973,0
+BETE.US,D,20240325,000000,65.6655,69.7012,65.6655,69.7012,2188.22,0
+BETE.US,D,20240326,000000,68.2602,68.8311,68.1965,68.1965,1124.79,0
+BETE.US,D,20240327,000000,67.4538,67.4538,66.935,67.0628,677.635,0
+BETE.US,D,20240328,000000,68.9634,68.9634,68.9634,68.9634,394.556,0
+BETE.US,D,20240401,000000,68.7913,68.7913,66.4092,67.3815,1652.91,0
+BETE.US,D,20240402,000000,63.3723,64.1008,62.693,63.5362,3366.91,0
+BETE.US,D,20240403,000000,64.5511,64.5511,63.9175,63.9175,1549.07,0
+BETE.US,D,20240404,000000,65.2304,66.3296,65.1626,65.6676,2238.09,0
+BETE.US,D,20240405,000000,64.8047,64.8047,64.6814,64.6814,877.157,0
+BETE.US,D,20240408,000000,70.3701,70.7637,69.7408,70.4316,6064.36,0
+BETE.US,D,20240409,000000,69.1432,69.5033,66.9413,67.2604,3016.29,0
+BETE.US,D,20240410,000000,65.8936,67.809,65.8936,67.7389,4797.49,0
+BETE.US,D,20240411,000000,67.5306,68.0218,67.2359,67.8793,4350.36,0
+BETE.US,D,20240412,000000,67.5632,67.637,62.7257,63.3232,2652.24,0
+BETE.US,D,20240415,000000,63.2324,63.2324,60.5418,60.5418,3612.47,0
+BETE.US,D,20240416,000000,60.4008,60.4008,59.3451,59.7264,817.296,0
+BETE.US,D,20240417,000000,59.2552,59.2552,57.1677,58.3056,5261.72,0
+BETE.US,D,20240418,000000,60.2456,60.6055,59.5742,60.0618,1550.29,0
+BETE.US,D,20240419,000000,61.1378,61.1378,60.9412,60.9412,3166.56,0
+BETE.US,D,20240422,000000,62.6602,62.882,62.2919,62.7686,7976.27,0
+BETE.US,D,20240423,000000,62.4802,63.4379,62.4802,62.9713,5390,0
+BETE.US,D,20240424,000000,63.0859,63.0859,60.9247,60.929,2814.72,0
+BETE.US,D,20240425,000000,61.558,61.558,61.558,61.558,183.25,0
+BETE.US,D,20240426,000000,61.5061,61.5061,60.4101,60.9344,1163.02,0
+BETE.US,D,20240429,000000,60.8243,60.8243,60.8243,60.8243,256.55,0
+BETE.US,D,20240430,000000,58.2073,58.3301,56.4182,56.4182,2334.6,0
+BETE.US,D,20240501,000000,55.5431,55.5431,54.9031,55.3777,3024.38,0
+BETE.US,D,20240502,000000,56.4644,57.36,56.4644,57.3004,3060.72,0
+BETE.US,D,20240503,000000,59.2974,59.3773,59.0663,59.3773,2990.39,0
+BETE.US,D,20240506,000000,60.3458,60.5803,59.7145,59.8569,2562.52,0
+BETE.US,D,20240507,000000,59.834,60.8151,59.5269,59.5954,3535.48,0
+BETE.US,D,20240508,000000,58.5631,59.0598,58.5631,58.6796,1039.77,0
+BETE.US,D,20240509,000000,58.0169,59.1516,58.0085,59.0423,1174.58,0
+BETE.US,D,20240510,000000,56.9919,56.9919,56.9919,56.9919,317.677,0
+BETE.US,D,20240513,000000,58.8359,58.8359,58.7762,58.7762,463.035,0
+BETE.US,D,20240514,000000,57.3013,57.3688,57.3013,57.3527,922.554,0
+BETE.US,D,20240515,000000,59.6209,60.8791,59.4881,60.8791,862.77,0
+BETE.US,D,20240516,000000,60.4567,60.4567,59.691,59.691,638.872,0
+BETE.US,D,20240517,000000,61.4206,62.1884,61.4206,61.9283,831.119,0
+BETE.US,D,20240520,000000,61.9412,66.7826,61.6509,66.7826,1644.65,0
+BETE.US,D,20240521,000000,70.5569,70.5569,68.9822,68.9822,2241.32,0
+BETE.US,D,20240522,000000,70.2072,70.2072,68.6804,69.3891,902.626,0
+BETE.US,D,20240523,000000,69.0897,69.0976,68.4954,68.4954,1366.83,0
+BETE.US,D,20240524,000000,68.1429,69.0291,68.1429,69.0291,1311.73,0
+BETE.US,D,20240528,000000,70.1988,70.1988,68.5865,69.5543,12746.9,0
+BETE.US,D,20240529,000000,68.7231,68.7231,68.032,68.0615,2176.85,0
+BETE.US,D,20240530,000000,69.2947,69.7723,68.7954,68.7954,1567.28,0
+BETE.US,D,20240531,000000,68.2453,68.5205,68.2453,68.5205,746.718,0
+BETE.US,D,20240603,000000,69.2564,69.2564,69.0822,69.0822,996.562,0
+BETE.US,D,20240604,000000,70.5087,70.5087,69.9859,69.9859,1270.53,0
+BETE.US,D,20240605,000000,70.3613,71.2656,70.3613,71.2656,1622.12,0
+BETE.US,D,20240606,000000,70.5627,70.5627,69.955,69.955,1821.89,0
+BETE.US,D,20240607,000000,70.5537,70.5537,68.3273,68.3273,1295.64,0
+BETE.US,D,20240610,000000,68.653,68.8719,68.1274,68.2589,9668.82,0
+BETE.US,D,20240611,000000,66.279,66.279,65.3839,65.654,2570.74,0
+BETE.US,D,20240612,000000,68.1974,68.2237,65.8137,65.8137,962.316,0
+BETE.US,D,20240613,000000,66.0838,66.0838,64.8637,65.0088,2382.39,0
+BETE.US,D,20240614,000000,65.6395,65.6572,63.6902,63.6902,1464.59,0
+BETE.US,D,20240617,000000,64.8248,65.641,64.6583,65.641,2195.17,0
+BETE.US,D,20240618,000000,63.7297,63.7297,63.0448,63.0448,3037.63,0
+BETE.US,D,20240620,000000,64.7899,64.9737,64.3693,64.5708,1269.39,0
+BETE.US,D,20240621,000000,63.0378,64.1585,63.0378,64.1585,1810.47,0
+BETE.US,D,20240624,000000,60.6998,60.7557,59.411,59.411,6832.1,0
+BETE.US,D,20240625,000000,61.7588,62.0267,61.3033,62.0267,849.304,0
+BETE.US,D,20240626,000000,60.9703,61.369,60.9703,61.369,400.679,0
+BETE.US,D,20240627,000000,62.0217,62.0217,61.9621,61.9621,628.987,0
+BETE.US,D,20240628,000000,61.3208,61.3208,60.4791,60.4791,1012.54,0
+BETE.US,D,20240701,000000,62.3788,63.2052,62.3788,62.9359,1682.04,0
+BETE.US,D,20240702,000000,61.6961,62.1811,61.6961,61.7572,852.709,0
+BETE.US,D,20240703,000000,60.0959,60.0959,59.7198,60.0953,1225.63,0
+BETE.US,D,20240705,000000,54.9767,55.5156,54.5629,55.2403,4842.41,0
+BETE.US,D,20240708,000000,56.1086,56.2253,54.3478,55.4492,4222.36,0
+BETE.US,D,20240709,000000,56.405,56.6809,56.2964,56.6809,1542.89,0
+BETE.US,D,20240710,000000,57.313,57.313,56.6474,56.7727,1883.53,0
+BETE.US,D,20240711,000000,57.2494,57.2494,56.6206,56.7637,1474.98,0
+BETE.US,D,20240712,000000,56.8449,57.6716,56.8449,57.0734,3434.21,0
+BETE.US,D,20240715,000000,61.3278,62.9447,61.3278,62.5312,8180.89,0
+BETE.US,D,20240716,000000,63.4298,64.1305,63.4298,63.953,1901.34,0
+BETE.US,D,20240717,000000,63.6633,63.6633,63.2505,63.2505,1084.25,0
+BETE.US,D,20240718,000000,64.0137,64.0137,62.5046,62.588,1529.53,0
+BETE.US,D,20240719,000000,63.4027,65.5907,63.4027,65.5907,1256.8,0
+BETE.US,D,20240722,000000,64.6965,65.7204,64.5617,65.7204,2359.98,0
+BETE.US,D,20240723,000000,64.7541,65.1186,63.5016,63.9902,3851.66,0
+BETE.US,D,20240724,000000,64.4898,64.4898,63.1661,63.1661,880.539,0
+BETE.US,D,20240725,000000,60.7888,61.0306,60.4131,60.4131,2801.92,0
+BETE.US,D,20240726,000000,63.313,63.4789,62.828,63.4789,2336.6,0
+BETE.US,D,20240729,000000,65.0018,65.0018,63.2918,63.2918,39488.4,0
+BETE.US,D,20240730,000000,63.4207,63.4207,62.2441,62.2441,2667.22,0
+BETE.US,D,20240731,000000,63.3669,63.3669,61.8431,61.8431,2112.85,0
+BETE.US,D,20240801,000000,60.7017,60.7017,59.1337,59.6618,1936.21,0
+BETE.US,D,20240802,000000,60.4373,60.4373,58.1847,58.1847,2163.29,0
+BETE.US,D,20240805,000000,47.0736,50.0636,47.0736,47.9954,8906.58,0
+BETE.US,D,20240806,000000,49.5076,50.8385,49.5076,50.6098,2234.59,0
+BETE.US,D,20240807,000000,50.1365,50.1365,48.2658,48.2658,4762.09,0
+BETE.US,D,20240808,000000,50.729,52.9169,50.2448,52.6342,2215.95,0
+BETE.US,D,20240809,000000,53.3269,53.3716,53.008,53.3716,2389.27,0
+BETE.US,D,20240812,000000,53.2176,53.2176,52.9807,53.095,1525.93,0
+BETE.US,D,20240813,000000,53.4638,54.5305,53.3179,54.5305,1667.44,0
+BETE.US,D,20240814,000000,53.1913,53.1913,53.1913,53.1913,165.647,0
+BETE.US,D,20240815,000000,51.048,51.1393,51.048,51.1393,683.434,0
+BETE.US,D,20240816,000000,52.5834,53.1718,52.3972,53.1718,626.389,0
+BETE.US,D,20240819,000000,52.4702,52.7089,52.3698,52.7089,785.455,0
+BETE.US,D,20240820,000000,52.2219,52.8399,52.2219,52.8399,1389.9,0
+BETE.US,D,20240821,000000,52.9988,54.2567,52.7344,54.2567,1944.99,0
+BETE.US,D,20240822,000000,54.0015,54.0015,53.0992,53.1585,1611.5,0
+BETE.US,D,20240823,000000,54.6488,56.1431,53.7463,56.1431,1053.12,0
+BETE.US,D,20240826,000000,56.4537,56.4537,55.2885,55.2885,1082.74,0
+BETE.US,D,20240827,000000,53.6186,53.7737,53.5003,53.6836,856.761,0
+BETE.US,D,20240828,000000,52.2697,52.2697,51.5495,51.7431,1745.33,0
+BETE.US,D,20240829,000000,51.7409,51.8835,51.7409,51.8835,847.985,0
+BETE.US,D,20240830,000000,52.1418,52.1418,51.4494,51.4494,794.231,0
+BETE.US,D,20240903,000000,50.3347,50.4703,50.3347,50.4703,1126.62,0
+BETE.US,D,20240904,000000,49.3982,50.5501,49.3982,50.5501,1179.28,0
+BETE.US,D,20240905,000000,49.2067,49.2067,48.7145,48.7145,694.404,0
+BETE.US,D,20240906,000000,48.7692,48.7692,46.1395,46.2065,4384.72,0
+BETE.US,D,20240909,000000,48.0217,49.1385,47.8394,49.1385,1064.09,0
+BETE.US,D,20240910,000000,49.0153,49.8158,48.997,49.8158,807.395,0
+BETE.US,D,20240911,000000,48.6963,49.2745,48.6963,49.2745,749.254,0
+BETE.US,D,20240912,000000,49.7436,49.7436,49.7436,49.7436,228.177,0
+BETE.US,D,20240913,000000,50.1365,51.0025,50.1365,50.926,1783.73,0
+BETE.US,D,20240916,000000,49.0882,49.0882,48.6506,48.7065,1165.01,0
+BETE.US,D,20240917,000000,49.5714,51.0754,49.5714,50.35,775.582,0
+BETE.US,D,20240918,000000,49.5183,50.337,49.5183,49.9879,734.993,0
+BETE.US,D,20240919,000000,52.4428,53.3523,52.4428,52.9007,994.983,0
+BETE.US,D,20240920,000000,53.8283,53.8283,53.4728,53.5823,1396.48,0
+BETE.US,D,20240923,000000,55.2869,55.2869,54.7035,55.1035,31758.3,0
+BETE.US,D,20240924,000000,54.2477,55.327,54.0861,55.327,1043.25,0
+BETE.US,D,20240925,000000,53.9924,54.2568,53.9924,54.0213,1308.72,0
+BETE.US,D,20240926,000000,55.4236,55.5994,55.1319,55.4855,1432.68,0
+BETE.US,D,20240927,000000,55.8521,56.609,55.7882,56.3506,4653.49,0
+BETE.US,D,20240930,000000,54.7946,54.7946,54.2295,54.2295,1242.9,0
+BETE.US,D,20241001,000000,52.9897,52.9897,52.3105,52.3105,1233.03,0
+BETE.US,D,20241002,000000,51.6087,51.6087,50.3917,50.3917,2613.06,0
+BETE.US,D,20241003,000000,50.1365,50.4847,50.1365,50.4847,1035.57,0
+BETE.US,D,20241004,000000,51.6037,51.9054,51.6037,51.9054,304.967,0
+BETE.US,D,20241007,000000,52.7344,52.9669,52.4669,52.4669,2152.32,0
+BETE.US,D,20241008,000000,51.5951,51.9435,51.5951,51.9435,300.579,0
+BETE.US,D,20241009,000000,51.9596,51.9596,51.1572,51.1572,1896.72,0
+BETE.US,D,20241010,000000,50.8385,50.8385,49.7296,50.0392,1206.7,0
+BETE.US,D,20241011,000000,51.3488,52.4701,51.3215,52.4701,1030.08,0
+BETE.US,D,20241014,000000,54.1566,55.4865,54.1566,55.4865,708.665,0
+BETE.US,D,20241015,000000,55.1228,55.5714,55.0864,55.5714,1185.86,0
+BETE.US,D,20241016,000000,56.2623,56.4719,56.0115,56.1595,1209.99,0
+BETE.US,D,20241017,000000,55.8703,55.8703,55.4572,55.4572,328.004,0
+BETE.US,D,20241018,000000,56.4811,56.9551,56.2267,56.8624,36749.6,0
+BETE.US,D,20241021,000000,56.8365,56.8457,56.2531,56.7568,3127.56,0
+BETE.US,D,20241022,000000,55.8611,56.0848,55.8611,56.0848,535.338,0
+BETE.US,D,20241023,000000,55.1486,55.1486,53.9924,54.3417,1655.38,0
+BETE.US,D,20241024,000000,55.059,55.4278,55.059,55.4278,1753.01,0
+BETE.US,D,20241025,000000,55.6396,55.8458,53.7828,54.1265,1548.97,0
+BETE.US,D,20241028,000000,55.5603,56.1347,55.4326,56.1347,1276.91,0
+BETE.US,D,20241029,000000,57.739,59.0699,57.739,58.3223,4058.91,0
+BETE.US,D,20241030,000000,58.3406,58.7225,58.3054,58.3054,1404.16,0
+BETE.US,D,20241031,000000,56.3352,56.5175,55.9226,55.9226,1128.81,0
+BETE.US,D,20241101,000000,56.9979,56.9979,55.4965,55.4965,1453.53,0
+BETE.US,D,20241104,000000,54.2842,54.2842,53.6791,53.6791,1367.96,0
+BETE.US,D,20241105,000000,54.8401,54.8401,54.6693,54.6693,681.24,0
+BETE.US,D,20241106,000000,59.3981,60.5517,58.678,60.5517,4141.19,0
+BETE.US,D,20241107,000000,61.8866,62.8596,61.8155,62.8596,3372.19,0
+BETE.US,D,20241108,000000,63.2266,63.2616,63.2266,63.2616,1264.84,0
+BETE.US,D,20241111,000000,68.3315,72.192,68.3223,72.1601,8767.26,0
+BETE.US,D,20241112,000000,70.8747,72.5498,70.3278,72.5498,6009.39,0
+BETE.US,D,20241113,000000,72.1785,73.7553,71.1483,71.1756,5053.9,0
+BETE.US,D,20241114,000000,70.0908,70.6788,69.5529,69.5623,9084.3,0
+BETE.US,D,20241115,000000,68.924,71.0013,68.924,71.0013,1596.14,0
+BETE.US,D,20241118,000000,70.9931,71.9322,70.6925,71.6829,3059.54,0
+BETE.US,D,20241119,000000,71.4034,72.5338,71.4034,71.6035,1753.01,0
+BETE.US,D,20241120,000000,72.6341,73.0626,71.8548,72.0941,3838.42,0
+BETE.US,D,20241121,000000,76.2347,77.1464,74.5029,76.6114,36912,0
+BETE.US,D,20241122,000000,76.3168,76.5661,75.8429,76.3673,3477.5,0
+BETE.US,D,20241125,000000,76.727,77.6752,75.7745,76.5064,3989.8,0
+BETE.US,D,20241126,000000,74.5118,74.5757,73.0171,73.172,3239.45,0
+BETE.US,D,20241127,000000,76.8455,78.7509,76.8455,78.4148,4018.33,0
+BETE.US,D,20241129,000000,79.0288,79.0288,78.4046,78.4046,550.696,0
+BETE.US,D,20241202,000000,78.1896,79.3296,77.5312,77.8315,4013.94,0
+BETE.US,D,20241203,000000,75.8528,77.7128,75.8528,77.7128,1903.3,0
+BETE.US,D,20241204,000000,80.0907,82.192,79.2977,82.192,4346.33,0
+BETE.US,D,20241205,000000,84.2294,84.8583,81.3647,81.3647,4948.59,0
+BETE.US,D,20241206,000000,83.1399,85.542,83.1399,85.0314,2772.13,0
+BETE.US,D,20241209,000000,82.4701,82.4701,79.0971,79.0971,4790.62,0
+BETE.US,D,20241210,000000,79.2522,79.7899,76.6085,78.1217,2640.49,0
+BETE.US,D,20241211,000000,80.7927,82.2275,79.9723,82.2275,2360.75,0
+BETE.US,D,20241212,000000,83.742,84.3751,82.0783,82.0783,1672.93,0
+BETE.US,D,20241213,000000,83.5821,83.5821,82.6113,83.1681,1394.29,0
+BETE.US,D,20241216,000000,85.4782,87.1099,85.2701,86.4079,3267.97,0
+BETE.US,D,20241217,000000,86.8147,86.8147,84.758,85.4137,2554.92,0
+BETE.US,D,20241218,000000,83.0353,83.7917,79.8356,79.8356,1944.99,0
+BETE.US,D,20241219,000000,79.6806,79.6806,74.9093,74.9093,3469.82,0
+BETE.US,D,20241220,000000,73.5366,76.6631,73.5092,75.5967,7420.14,0
+BETE.US,D,20241223,000000,73.0178,73.7392,71.3077,73.7392,5195.54,0
+BETE.US,D,20241224,000000,76.1086,77.0925,75.8342,77.0925,1431.48,0
+BETE.US,D,20241226,000000,73.8224,74.3542,73.6214,73.819,3568.31,0
+BETE.US,D,20241227,000000,73.6122,74.545,73.1824,73.3568,2145.58,0
+BETE.US,D,20241230,000000,72.2406,74.3281,72.2406,73.9963,11038.4,0
+BETE.US,D,20241231,000000,74.8055,74.8055,72.9546,72.9546,3339.75,0
+BETE.US,D,20250102,000000,76.3098,76.3098,75.875,75.875,1406.32,0
+BETE.US,D,20250103,000000,76.5931,77.9544,76.5931,77.9544,3084.95,0
+BETE.US,D,20250106,000000,79.8028,80.9991,78.5136,80.2184,5240.38,0
+BETE.US,D,20250107,000000,75.7153,79.2634,74.4169,74.4924,2217.75,0
+BETE.US,D,20250108,000000,73.4567,74.3345,72.3361,72.3361,1955.3,0
+BETE.US,D,20250110,000000,72.2039,72.5334,71.8672,72.5334,757.843,0
+BETE.US,D,20250113,000000,68.5096,70.1351,68.1348,70.1351,2651.9,0
+BETE.US,D,20250114,000000,72.6155,72.7617,71.8931,72.6176,3221.65,0
+BETE.US,D,20250115,000000,75.3404,76.9225,74.4901,76.2977,1039.98,0
+BETE.US,D,20250116,000000,75.2491,75.441,75.2491,75.417,786.276,0
+BETE.US,D,20250117,000000,77.7271,79.364,77.5535,79.1137,1883.12,0
+BETE.US,D,20250121,000000,76.0721,77.8368,75.9714,77.3205,3600.02,0
+BETE.US,D,20250122,000000,76.4103,76.6299,75.9531,76.0027,1674.25,0
+BETE.US,D,20250123,000000,76.7945,77.1603,75.3946,75.3946,1567.08,0
+BETE.US,D,20250124,000000,78.2621,78.2621,77.2231,77.2231,820.176,0
+BETE.US,D,20250127,000000,72.4792,73.6075,71.7315,73.6075,1103.41,0
+BETE.US,D,20250128,000000,73.9323,74.8466,72.9373,72.9373,1685.18,0
+BETE.US,D,20250129,000000,73.0954,74.6704,72.9448,74.6704,896.726,0
+BETE.US,D,20250130,000000,75.9907,76.3372,75.9531,75.9531,860.638,0
+BETE.US,D,20250131,000000,78.3765,78.3765,75.6559,75.6559,551.158,0
+BETE.US,D,20250203,000000,65.0461,69.2529,64.7819,68.3178,6767.07,0
+BETE.US,D,20250204,000000,68.4701,68.4701,67.6508,67.7765,1118.48,0
+BETE.US,D,20250205,000000,68.5171,68.5171,67.3664,67.5221,1231.91,0
+BETE.US,D,20250206,000000,66.9704,66.9704,66.442,66.7443,713.495,0
+BETE.US,D,20250207,000000,68.404,68.9227,64.8484,64.8484,1725.95,0
+BETE.US,D,20250210,000000,66.3478,66.4569,66.1685,66.4569,3288.65,0
+BETE.US,D,20250211,000000,65.9308,65.9308,64.6174,64.6174,676.389,0
+BETE.US,D,20250212,000000,64.8008,66.5363,64.8008,66.28,1324.15,0
+BETE.US,D,20250213,000000,65.0744,65.619,65.0744,65.619,2238.02,0
+BETE.US,D,20250214,000000,67.1967,67.1967,66.9744,66.9744,300.028,0
+BETE.US,D,20250218,000000,65.6498,65.9421,64.5429,64.5429,1341.11,0
+BETE.US,D,20250219,000000,66.1685,66.6306,66.1685,66.3797,1793.81,0
+BETE.US,D,20250220,000000,66.7627,67.5786,66.7627,67.5786,652.005,0
+BETE.US,D,20250221,000000,68.2908,68.2908,64.7371,64.7371,1745.04,0
+BETE.US,D,20250224,000000,64.7546,64.8857,64.7347,64.8857,1181.03,0
+BETE.US,D,20250225,000000,60.028,60.9429,58.7178,60.7947,3244.12,0
+BETE.US,D,20250226,000000,60.0185,60.0185,56.7926,57.5253,2631.34,0
+BETE.US,D,20250227,000000,57.519,57.5283,56.3229,56.3229,416.647,0
+BETE.US,D,20250228,000000,54.8638,56.2113,54.8638,56.2113,1279.62,0
+BETE.US,D,20250303,000000,59.024,59.024,55.3786,55.4063,5393.42,0
+BETE.US,D,20250304,000000,53.6916,56.1503,52.9161,56.1503,3002.53,0
+BETE.US,D,20250305,000000,57.4776,58.3204,57.2013,58.3204,796.275,0
+BETE.US,D,20250306,000000,58.1126,58.2193,56.862,57.4632,1418.23,0
+BETE.US,D,20250307,000000,58.3453,58.3453,56.3918,56.3918,1142.84,0
+BETE.US,D,20250310,000000,51.7526,51.7526,49.6894,49.6894,2674.53,0
+BETE.US,D,20250312,000000,51.5297,51.7817,50.6765,51.2642,788.024,0
+BETE.US,D,20250313,000000,51.1709,51.1709,49.9752,49.9752,713.76,0
+BETE.US,D,20250314,000000,51.9853,52.5864,51.9853,52.4675,1078.89,0
+BETE.US,D,20250317,000000,51.4037,52.5022,51.4037,52.5022,1661.65,0
+BETE.US,D,20250318,000000,50.6367,51.2769,50.6367,51.2769,490.968,0
+BETE.US,D,20250319,000000,53.6335,53.9274,53.6335,53.9274,1379.04,0
+BETE.US,D,20250320,000000,53.6626,53.6626,52.8042,52.8042,464.15,0
+BETE.US,D,20250321,000000,52.2519,52.6861,52.2519,52.6861,288.804,0
+BETE.US,D,20250324,000000,55.1943,55.6695,55.0975,55.6058,3105.68,0
+BETE.US,D,20250325,000000,55.4174,55.4174,55.079,55.4144,2042.26,0
+BETE.US,D,20250326,000000,54.5056,54.5157,53.808,53.9,3465.65,0
+BETE.US,D,20250328,000000,51.7429,51.7429,51.0837,51.2273,1382.13,0
+BETE.US,D,20250331,000000,50.153,50.7928,49.9881,50.2937,3500.72,0
+BETE.US,D,20250401,000000,51.2064,52.1626,51.2064,52.1626,1613.77,0
+BETE.US,D,20250404,000000,50.4336,50.5126,50.4336,50.5126,311.015,0
+BETE.US,D,20250407,000000,46.3854,46.3854,45.1036,45.1846,1312.03,0
+BETE.US,D,20250408,000000,45.1764,46.599,43.5296,43.6502,2409.85,0
+BETE.US,D,20250409,000000,44.084,48.171,44.084,47.7619,1398.53,0
+BETE.US,D,20250410,000000,46.5019,46.5019,44.5599,45.3231,1411.92,0
+BETE.US,D,20250411,000000,46.7155,47.25,46.7155,47.25,516.985,0
+BETE.US,D,20250414,000000,48.9488,49.2983,48.4798,48.4798,3005.1,0
+BETE.US,D,20250415,000000,48.9585,48.9585,47.5602,47.8613,735.314,0
+BETE.US,D,20250416,000000,47.1427,47.7738,47.1427,47.7738,2396.46,0
+BETE.US,D,20250422,000000,51.3968,51.5415,51.0656,51.4583,3730.12,0
+BETE.US,D,20250423,000000,53.2795,54.1535,53.0086,53.2248,1177.12,0
+BETE.US,D,20250424,000000,52.8338,52.9545,52.8338,52.9545,642.627,0
+BETE.US,D,20250425,000000,53.2019,53.9294,53.2019,53.9294,1979.37,0
+BETE.US,D,20250428,000000,53.5903,54.2602,53.5903,53.6777,1067.95,0
+BETE.US,D,20250429,000000,53.9214,54.3961,53.9214,54.0563,1663.21,0
+BETE.US,D,20250501,000000,54.4883,55.2953,54.4105,54.4105,4039.85,0
+BETE.US,D,20250502,000000,54.955,55.4898,54.8384,54.8667,1346.27,0
+BETE.US,D,20250505,000000,53.4771,53.6911,53.3993,53.6911,606.801,0
+BETE.US,D,20250507,000000,54.741,54.741,53.9519,53.9519,972.939,0
+BETE.US,D,20250508,000000,57.1719,60.169,57.1719,60.169,2010.67,0
+BETE.US,D,20250509,000000,64.0267,64.0267,63.3072,63.7465,1327.76,0
+BETE.US,D,20250512,000000,67.3034,67.5269,65.0486,65.163,1786.46,0
+BETE.US,D,20250513,000000,68.1298,69.6953,68.1298,69.4609,2016.84,0
+BETE.US,D,20250514,000000,67.459,67.8328,67.459,67.8328,865.977,0
+BETE.US,D,20250516,000000,67.8771,67.8771,67.8189,67.8189,486.469,0
+BETE.US,D,20250520,000000,66.0395,67.3392,66.0395,67.3392,538.922,0
+BETE.US,D,20250521,000000,68.8785,68.8785,67.8488,67.8488,501.896,0
+BETE.US,D,20250523,000000,68.8396,68.8396,68.5868,68.6265,1012.02,0
+BETE.US,D,20250527,000000,70.4537,70.7234,70.4537,70.7234,3157.42,0
+BETE.US,D,20250529,000000,70.1134,70.1425,68.7813,68.7813,1524.2,0
+BETE.US,D,20250530,000000,68.2174,68.2174,66.6811,67.5844,431.96,0
+BETE.US,D,20250602,000000,66.67,67,66.66,66.9542,1474,0
+BETE.US,D,20250603,000000,68.5459,68.92,68.5459,68.59,1582,0
+BETE.US,D,20250604,000000,68.01,69,68.01,68.302,1196,0
+BETE.US,D,20250605,000000,68.77,68.77,66.0986,66.0986,1810,0
+BETE.US,D,20250606,000000,66.475,66.475,66.2492,66.2492,503,0
+BETE.US,D,20250609,000000,68.0844,68.8644,68.0844,68.8644,1523,0
+BETE.US,D,20250616,000000,68.8099,69.7279,68.8099,69.7279,598,0
+BETE.US,D,20250617,000000,66.96,66.96,65.69,66.9197,1084,0
+BETE.US,D,20250620,000000,66.35,66.46,64.85,64.9632,1046,0
+BETE.US,D,20250623,000000,61.98,63.5643,61.98,63.5643,594,0
+BETE.US,D,20250624,000000,65.36,65.8035,65.36,65.8035,819,0
+BETE.US,D,20250625,000000,66.59,66.59,66.3779,66.5058,646,0
+BETE.US,D,20250626,000000,66.25,66.5534,66.25,66.5534,584,0
+BETE.US,D,20250630,000000,66.955,67.4143,66.89,67.4143,1000,0
+BETE.US,D,20250701,000000,64.34,64.34,63.8247,63.8247,1071,0
+BETE.US,D,20250702,000000,65.8,67.7184,65.8,67.7184,1706,0
+BETE.US,D,20250707,000000,66.67,66.67,66.4645,66.4645,754,0
+BETE.US,D,20250708,000000,67.52,67.5406,67.52,67.5406,646,0
+BETE.US,D,20250709,000000,68.629,70.84,67.72,70.42,2858,0
+BETE.US,D,20250710,000000,72.009,72.009,71.8339,71.8339,769,0
+BETE.US,D,20250711,000000,75.72,75.7948,75.36,75.7948,3473,0
+BETE.US,D,20250714,000000,76.96,77.16,76.1767,76.1767,11650,0
+BETE.US,D,20250715,000000,75.98,76.66,74.43,75.8399,2526,0
+BETE.US,D,20250716,000000,78.5,81.2115,78.36,81.2115,16615,0
+BETE.US,D,20250717,000000,81.64,82.429,81.13,81.7217,2691,0
+BETE.US,D,20250718,000000,84.8499,84.93,83,83.047,2332,0
+BETE.US,D,20250721,000000,87.129,87.79,85.2811,85.2811,6596,0
+BETE.US,D,20250722,000000,85.51,86.21,84.98,85.0943,2414,0
+BETE.US,D,20250723,000000,83.525,83.8643,83.525,83.8643,1105,0
+BETE.US,D,20250724,000000,84.7,86.22,84.2451,85.9739,1732,0
+BETE.US,D,20250725,000000,83.3,83.9595,83.3,83.9595,1348,0
+BETE.US,D,20250728,000000,86.8914,87.58,85.84,86.0641,2308,0
+BETE.US,D,20250729,000000,85.9,85.9,85.5101,85.5233,1156,0
+BETE.US,D,20250730,000000,85.5801,86.105,84.07,85.1699,1318,0
+BETE.US,D,20250731,000000,85.985,86.349,84.8055,84.8055,662,0
+BETE.US,D,20250801,000000,78.42,78.78,76.367,76.367,5796,0
+BETE.US,D,20250804,000000,77.87,78.8337,77.8601,78.8337,1581,0
+BETE.US,D,20250805,000000,77.115,77.2641,76.9,77.2641,4529,0
+BETE.US,D,20250806,000000,77.99,79.1071,77.39,79.1071,1318,0
+BETE.US,D,20250807,000000,81.899,82.06,80.68,82.0592,1949,0
+BETE.US,D,20250808,000000,82.83,84.35,82.55,84.0781,4304,0
+BETE.US,D,20250811,000000,86.92,89,86.92,87.102,7823,0
+BETE.US,D,20250812,000000,89.255,90.5574,88.89,90.5574,10924,0
+BETE.US,D,20250813,000000,92.7,94.3199,92.34,94.2728,4928,0
+BETE.US,D,20250814,000000,90.52,92.87,90.025,90.3838,5504,0
+BETE.US,D,20250815,000000,91.1,91.1,88.0039,88.0039,3064,0
+BETE.US,D,20250818,000000,87.38,87.4475,86.3301,87.4475,2166,0
+BETE.US,D,20250819,000000,83.8295,87.4,83.8291,83.8291,1362,0
+BETE.US,D,20250820,000000,85.18,86.6407,85.18,86.6407,757,0
+BETE.US,D,20250821,000000,85.1901,85.2399,84.4,84.4431,1196,0
+BETE.US,D,20250822,000000,90.5099,93.1318,90.27,93.1318,3009,0
+BETE.US,D,20250825,000000,88.89,88.89,86.45,86.45,2647,0
+BETE.US,D,20250826,000000,86.5878,88.3555,86.5878,88.3555,1778,0
+BETE.US,D,20250827,000000,88.7981,89.4,88.2,88.376,2004,0
+BETE.US,D,20250828,000000,89.3026,89.3026,87.19,87.2,2303,0
+BETE.US,D,20250829,000000,85.79,85.79,83.74,84.3903,4439,0
+BETE.US,D,20250902,000000,80.57,80.57,79.4322,79.4322,3161,0
+BETE.US,D,20250903,000000,80.83,82.08,80.83,81.8949,4116,0
+BETE.US,D,20250904,000000,80.12,80.12,78.91,79.1087,3911,0
+BETE.US,D,20250905,000000,82.01,82.13,79.27,80.1685,4270,0
+BETE.US,D,20250908,000000,80.648,81,80.1085,80.1085,10063,0
+BETE.US,D,20250909,000000,81.19,81.46,79.515,79.87,5084,0
+BETE.US,D,20250910,000000,81.65,82.4099,80.8837,80.8837,25416,0
+BETE.US,D,20250911,000000,82.04,82.36,81.89,82.205,3515,0
+BETE.US,D,20250912,000000,83.1,85.3508,83.07,85.3508,2620,0
+BETE.US,D,20250915,000000,83.165,83.68,82.8949,83.11,1815,0
+BETE.US,D,20250916,000000,82.66,83.6385,82.445,83.6385,2626,0
+BETE.US,D,20250917,000000,83.35,83.63,83.28,83.438,1737,0
+BETE.US,D,20250918,000000,84.65,85.26,84.65,84.7659,2765,0
+BETE.US,D,20250919,000000,83.65,83.92,82.5289,82.5289,4616,0
+BETE.US,D,20250922,000000,79.72,79.72,78.56,78.605,4946,0
+BETE.US,D,20250923,000000,79.405,79.46,78.5775,78.5775,2672,0
+BETE.US,D,20250924,000000,79.25,79.95,79.25,79.3406,1839,0
+BETE.US,D,20250925,000000,76.5725,77.81,74.7,75.6352,5015,0
+BETE.US,D,20250926,000000,75.65,77.31,75.4977,76.559,3748,0
+BETE.US,D,20250929,000000,78.3987,80.022,78.3987,80.022,3614,0
+BETE.US,D,20250930,000000,79.35,79.762,78.7501,79.762,6199,0
+BETE.US,D,20251001,000000,78.4,79.52,78.4,79.2025,8601,0
+BETE.US,D,20251002,000000,80.84,82,80,81.8719,7323,0
+BETE.US,D,20251003,000000,81.59,82.7824,81.2,82.7824,6343,0
+BETE.US,D,20251006,000000,84.5899,85.58,83.91,85.4604,7294,0
+BETE.US,D,20251007,000000,85.599,85.599,81.7,81.9059,11867,0
+BETE.US,D,20251008,000000,82,82.81,81.79,82.7826,6388,0
+BETE.US,D,20251009,000000,80.84,81.78,79.37,80.28,6270,0
+BETE.US,D,20251010,000000,81.13,81.13,75.33,75.7694,11037,0
+BETE.US,D,20251013,000000,76.27,77.98,75.73,77.9396,10294,0
+BETE.US,D,20251014,000000,73.1,75.96,73.09,75.4267,5031,0
+BETE.US,D,20251015,000000,74.53,74.53,73,73.6811,1972,0
+BETE.US,D,20251016,000000,72.4679,72.4679,71.3365,71.6866,4624,0
+BETE.US,D,20251017,000000,70.61,70.915,69.64,70.6949,30262,0
+BETE.US,D,20251020,000000,73.88,74.32,72.655,73.616,2950,0
+BETE.US,D,20251021,000000,75.1,75.1,74.1472,74.1472,670,0
+BETE.US,D,20251022,000000,71.4975,71.67,70.74,70.74,1699,0
+BETE.US,D,20251023,000000,71.6653,73.0942,71.6653,72.37,1933,0
+BETE.US,D,20251024,000000,72.31,72.9915,72.31,72.9915,996,0
+BETE.US,D,20251027,000000,76.2305,77.35,76.19,76.8362,3850,0
+BETE.US,D,20251028,000000,76.4281,76.75,74.9578,74.9578,1457,0
+BETE.US,D,20251029,000000,74.43,74.93,72.7971,72.7971,2793,0
+BETE.US,D,20251030,000000,71.005,71.005,69.4668,69.4668,3956,0
+BETE.US,D,20251031,000000,71.9401,72.48,71.93,72.47,2847,0
+BETE.US,D,20251103,000000,66.5,66.73,64.68,64.6872,4965,0
+BETE.US,D,20251104,000000,62.63,63.6,59.43,59.4568,6222,0
+BETE.US,D,20251105,000000,61.6595,63.07,61.3,62.8353,3102,0
+BETE.US,D,20251106,000000,61.085,61.1868,60.27,60.585,11445,0
+BETE.US,D,20251107,000000,60.1481,62.9019,60.1481,62.9019,7163,0
+BETE.US,D,20251110,000000,63.78,64.5,63.68,64.4109,3516,0
+BETE.US,D,20251111,000000,63.47,63.52,62.27,62.3118,37213,0
+BETE.US,D,20251112,000000,64,64,61.105,61.6743,6500,0
+BETE.US,D,20251113,000000,61.64,62.43,58.3229,58.3229,8250,0
+BETE.US,D,20251114,000000,57.2818,58.88,56.87,56.8802,11675,0
+BETE.US,D,20251117,000000,58,58,54.44,55.08,24320,0
+BETE.US,D,20251118,000000,55.46,57.074,55.15,56.4441,3657,0
+BETE.US,D,20251119,000000,55.4384,55.97,52.96,53.7883,6584,0
+BETE.US,D,20251120,000000,54.93,54.93,51.7551,51.857,3545,0
+BETE.US,D,20251121,000000,50.55,51.164,49.6749,50.4244,7765,0
+BETE.US,D,20251124,000000,51.85,53.9228,51.85,53.9228,4141,0
+BETE.US,D,20251125,000000,52.66,53.26,52.66,53.0122,5965,0
+BETE.US,D,20251126,000000,53.05,54.94,52.75,54.69,4117,0
+BETE.US,D,20251128,000000,55.4548,55.9,54.83,54.9649,4937,0
+BETE.US,D,20251201,000000,48.042,48.16,46.68,47.3112,9268,0
+BETE.US,D,20251202,000000,49.14,51.4304,49.14,50.7881,5654,0
+BETE.US,D,20251203,000000,52.68,52.77,51.94,52.6797,7116,0
+BETE.US,D,20251204,000000,53.293,53.293,51.55,52.5342,9194,0
+BETE.US,D,20251205,000000,51.51,52.08,50.2529,50.627,5005,0
+BETE.US,D,20251208,000000,52.015,52.3588,51.48,51.9605,6930,0
+BETE.US,D,20251209,000000,51.56,55.21,51.56,54.33,5502,0
+BETE.US,D,20251210,000000,53.684,55.14,53.684,54.41,5889,0
+BETE.US,D,20251211,000000,52.4199,52.9655,51.9587,52.9655,3782,0
+BETE.US,D,20251212,000000,52.884,52.89,50.95,51.3495,4972,0
+BETE.US,D,20251215,000000,51.19,51.6,48.5,48.8064,7096,0
+BETE.US,D,20251216,000000,48.9802,49.58,48.9802,49.5013,5091,0
+BETE.US,D,20251217,000000,50.3512,50.3512,47.72,47.92,3212,0
+BETE.US,D,20251218,000000,49.6,50.313,47.1909,47.1909,6521,0
+BETE.US,D,20251219,000000,49.46,49.8956,49.2,49.8956,8171,0
+BETE.US,D,20251222,000000,50.82,50.94,49.73,49.8468,6760,0
+BETE.US,D,20251223,000000,49.085,49.602,49.085,49.602,5111,0
+BETE.US,D,20251224,000000,45.4187,45.64,45.088,45.6259,5836,0
+BETE.US,D,20251226,000000,46.4397,46.4397,45.2081,45.64,8319,0
+BETE.US,D,20251229,000000,45.58,45.8966,45.5,45.55,17046,0
+BETE.US,D,20251230,000000,45.98,46.58,45.92,45.92,17125,0
+BETE.US,D,20251231,000000,46.2595,46.4,45.85,46.01,12446,0
+BETE.US,D,20260102,000000,46.98,48.2,46.88,47.6735,7477,0
+BETE.US,D,20260105,000000,48.565,49.97,48.565,49.7784,11006,0
+BETE.US,D,20260106,000000,49.95,50.19,48.56,49.3558,4079,0
+BETE.US,D,20260107,000000,48.77,48.84,47.9442,48.069,4439,0
+BETE.US,D,20260108,000000,47.38,48.12,47.2107,47.779,4177,0
+BETE.US,D,20260109,000000,47.6,48.23,47.1225,47.3252,4099,0
+BETE.US,D,20260112,000000,47.6898,48.29,47.36,47.8986,4230,0
+BETE.US,D,20260113,000000,48.8,49.5905,48.45,49.49,11137,0
+BETE.US,D,20260114,000000,50.78,51.8683,50.77,51.6643,7164,0
+BETE.US,D,20260115,000000,51.34,51.44,50.2311,50.2311,9175,0
+BETE.US,D,20260116,000000,50.73,50.73,49.743,50.3431,4555,0
+BETE.US,D,20260120,000000,47.32,47.57,46.285,46.4233,18616,0
+BETE.US,D,20260121,000000,46.35,47.08,45,46.76,10981,0
+BETE.US,D,20260122,000000,46.29,46.29,45.6412,45.91,7489,0
+BETE.US,D,20260123,000000,45.65,46.72,45.52,45.96,6526,0
+BETE.US,D,20260126,000000,45,45.82,44.9598,45.0937,14564,0
+BETE.US,D,20260127,000000,45.58,46.5704,45.25,46.46,7772,0
+BETE.US,D,20260128,000000,46.5636,46.885,46.345,46.35,6849,0
+BETE.US,D,20260129,000000,45.3,45.37,42.965,43.36,16191,0
+BETE.US,D,20260130,000000,42.6801,43.17,42.22,42.4131,36988,0
+BETE.US,D,20260202,000000,38.07,38.91,38.03,38.04,36996,0
+BETE.US,D,20260203,000000,38.04,38.15,35.21,37.47,11906,0
+BETE.US,D,20260204,000000,36.46,36.46,34.85,35.65,17046,0
+BETE.US,D,20260205,000000,34.1349,34.35,30.4,30.6489,18553,0
+BETE.US,D,20260206,000000,32.5279,34.19,32.37,33.95,9400,0
+BETE.US,D,20260209,000000,33.38,34.68,33.38,34.68,3677,0
+BETE.US,D,20260210,000000,33.65,33.7867,32.901,33.27,7068,0
+BETE.US,D,20260211,000000,33.0385,33.0385,31.651,32.5588,6675,0
+BETE.US,D,20260212,000000,32.91,32.98,31.5,31.6896,6375,0
+BETE.US,D,20260213,000000,33.03,33.795,33.03,33.525,3489,0
+BETE.US,D,20260217,000000,33,33,32.29,32.86,4999,0
+BETE.US,D,20260218,000000,32.57,33.005,32.35,32.35,3577,0

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

@@ -0,0 +1,607 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGIG.US,D,20230919,000000,24.62,24.68,24.6,24.6524,4217,0
+BGIG.US,D,20230920,000000,24.74,24.79,24.56,24.56,3804,0
+BGIG.US,D,20230921,000000,24.27,24.27,24.14,24.14,4402,0
+BGIG.US,D,20230922,000000,24.125,24.25,24.12,24.1222,6496,0
+BGIG.US,D,20230925,000000,23.91,23.9793,23.8999,23.9793,14692,0
+BGIG.US,D,20230926,000000,24,24,23.8876,23.8876,4000,0
+BGIG.US,D,20230927,000000,23.89,23.89,23.7485,23.83,10713,0
+BGIG.US,D,20230928,000000,23.82,23.92,23.82,23.887,4594,0
+BGIG.US,D,20230929,000000,23.87,23.87,23.7107,23.7107,5001,0
+BGIG.US,D,20231002,000000,23.36,23.447,23.3398,23.447,2500,0
+BGIG.US,D,20231003,000000,23.43,23.43,23.1833,23.2499,6340,0
+BGIG.US,D,20231004,000000,23.215,23.35,23.16,23.3474,18406,0
+BGIG.US,D,20231005,000000,23.2,23.2,23.1533,23.1837,3111,0
+BGIG.US,D,20231006,000000,22.95,23.42,22.95,23.3446,6962,0
+BGIG.US,D,20231009,000000,23.45,23.57,23.45,23.5444,3062,0
+BGIG.US,D,20231010,000000,23.74,23.74,23.6717,23.73,3778,0
+BGIG.US,D,20231011,000000,23.72,23.77,23.5999,23.77,13209,0
+BGIG.US,D,20231012,000000,23.69,23.72,23.5514,23.5514,1856,0
+BGIG.US,D,20231013,000000,23.5699,23.57,23.5337,23.5337,1600,0
+BGIG.US,D,20231016,000000,23.85,23.85,23.7827,23.8171,2197,0
+BGIG.US,D,20231017,000000,23.79,23.92,23.79,23.8403,2200,0
+BGIG.US,D,20231018,000000,23.8199,23.82,23.74,23.74,2212,0
+BGIG.US,D,20231019,000000,23.72,23.72,23.4976,23.4976,1943,0
+BGIG.US,D,20231020,000000,23.47,23.47,23.2541,23.2541,3800,0
+BGIG.US,D,20231023,000000,23.2199,23.3,23.1,23.1,9238,0
+BGIG.US,D,20231024,000000,23.36,23.39,23.2999,23.3411,4279,0
+BGIG.US,D,20231025,000000,23.235,23.235,23.1629,23.1629,1958,0
+BGIG.US,D,20231026,000000,23.22,23.24,23.1003,23.1003,6378,0
+BGIG.US,D,20231027,000000,23.01,23.01,22.7016,22.7016,5380,0
+BGIG.US,D,20231030,000000,22.945,22.96,22.9273,22.9273,1900,0
+BGIG.US,D,20231031,000000,22.99,23.1,22.9899,23.0862,3370,0
+BGIG.US,D,20231101,000000,23.095,23.21,23.095,23.1845,1883,0
+BGIG.US,D,20231102,000000,23.6999,23.7583,23.69,23.7583,1348,0
+BGIG.US,D,20231103,000000,24,24,23.8644,23.8644,825,0
+BGIG.US,D,20231106,000000,23.87,23.87,23.8529,23.8529,2102,0
+BGIG.US,D,20231107,000000,23.76,23.78,23.7215,23.7215,2458,0
+BGIG.US,D,20231108,000000,23.7,23.83,23.685,23.7769,4200,0
+BGIG.US,D,20231109,000000,23.7,23.7,23.57,23.57,1564,0
+BGIG.US,D,20231110,000000,23.5999,23.7848,23.5933,23.7848,2012,0
+BGIG.US,D,20231113,000000,23.71,23.83,23.7,23.7885,15545,0
+BGIG.US,D,20231114,000000,24.09,24.27,24.09,24.1972,43362,0
+BGIG.US,D,20231115,000000,24.24,24.25,24.24,24.2436,1606,0
+BGIG.US,D,20231116,000000,24.2,24.29,24.17,24.29,39598,0
+BGIG.US,D,20231117,000000,24.245,24.33,24.239,24.3079,3740,0
+BGIG.US,D,20231120,000000,24.3,24.43,24.3,24.3852,4248,0
+BGIG.US,D,20231121,000000,24.31,24.36,24.31,24.3483,1471,0
+BGIG.US,D,20231122,000000,24.4,24.4235,24.4,24.4235,4002,0
+BGIG.US,D,20231124,000000,24.4759,24.51,24.4701,24.4701,1900,0
+BGIG.US,D,20231127,000000,24.42,24.42,24.384,24.384,2500,0
+BGIG.US,D,20231128,000000,24.41,24.41,24.2945,24.2945,2200,0
+BGIG.US,D,20231129,000000,24.44,24.44,24.3016,24.3016,2799,0
+BGIG.US,D,20231130,000000,24.31,24.4867,24.31,24.4867,601,0
+BGIG.US,D,20231201,000000,24.57,24.6929,24.57,24.6929,6369,0
+BGIG.US,D,20231204,000000,24.68,24.73,24.6733,24.7252,6272,0
+BGIG.US,D,20231205,000000,24.62,24.62,24.5152,24.5152,2095,0
+BGIG.US,D,20231206,000000,24.6,24.63,24.562,24.562,4576,0
+BGIG.US,D,20231207,000000,24.61,24.66,24.59,24.6153,10236,0
+BGIG.US,D,20231208,000000,24.7,24.76,24.6988,24.6988,3513,0
+BGIG.US,D,20231211,000000,24.97,25.0097,24.97,24.9825,2260,0
+BGIG.US,D,20231212,000000,24.97,25.0667,24.97,25.0667,3077,0
+BGIG.US,D,20231213,000000,25.15,25.53,25.1433,25.5147,2824,0
+BGIG.US,D,20231214,000000,25.67,25.68,25.59,25.59,1698,0
+BGIG.US,D,20231215,000000,25.48,25.5291,25.48,25.5291,1916,0
+BGIG.US,D,20231218,000000,25.58,25.63,25.5715,25.5733,6862,0
+BGIG.US,D,20231219,000000,25.6599,25.6797,25.6499,25.6619,2798,0
+BGIG.US,D,20231220,000000,25.65,25.65,25.2788,25.2788,2552,0
+BGIG.US,D,20231221,000000,25.29,25.4306,25.29,25.4306,8887,0
+BGIG.US,D,20231222,000000,25.54,25.56,25.54,25.5447,2064,0
+BGIG.US,D,20231226,000000,25.66,25.7424,25.6532,25.7242,2218,0
+BGIG.US,D,20231227,000000,25.73,25.75,25.71,25.711,4982,0
+BGIG.US,D,20231228,000000,25.67,25.72,25.6655,25.674,2684,0
+BGIG.US,D,20231229,000000,25.595,25.6423,25.595,25.6423,1867,0
+BGIG.US,D,20240102,000000,25.82,25.84,25.7732,25.7732,8436,0
+BGIG.US,D,20240103,000000,25.7,25.71,25.6852,25.6852,3500,0
+BGIG.US,D,20240104,000000,25.78,25.78,25.6604,25.6604,1049,0
+BGIG.US,D,20240105,000000,25.69,25.7,25.61,25.676,1861,0
+BGIG.US,D,20240108,000000,25.74,25.8998,25.73,25.8998,3040,0
+BGIG.US,D,20240109,000000,25.82,25.82,25.76,25.7761,1105,0
+BGIG.US,D,20240110,000000,25.78,25.86,25.78,25.8059,1777,0
+BGIG.US,D,20240111,000000,25.7402,25.7665,25.7233,25.7665,1106,0
+BGIG.US,D,20240112,000000,25.84,25.84,25.8,25.8253,1606,0
+BGIG.US,D,20240116,000000,25.645,25.6615,25.645,25.6615,1102,0
+BGIG.US,D,20240117,000000,25.58,25.58,25.5209,25.5209,700,0
+BGIG.US,D,20240118,000000,25.5,25.6209,25.48,25.6209,13445,0
+BGIG.US,D,20240119,000000,25.77,25.99,25.7632,25.9645,7565,0
+BGIG.US,D,20240122,000000,25.99,25.99,25.97,25.9705,2818,0
+BGIG.US,D,20240123,000000,26.025,26.0674,26.025,26.0674,573,0
+BGIG.US,D,20240124,000000,26.06,26.06,25.9677,25.9677,521,0
+BGIG.US,D,20240125,000000,26.02,26.1399,26.0057,26.0813,714,0
+BGIG.US,D,20240126,000000,26.1,26.11,26.089,26.1086,1240,0
+BGIG.US,D,20240129,000000,26.16,26.16,26.04,26.1372,2269,0
+BGIG.US,D,20240130,000000,26.2399,26.2399,26.2198,26.2198,602,0
+BGIG.US,D,20240131,000000,26.165,26.18,25.9808,25.9808,3976,0
+BGIG.US,D,20240201,000000,26.22,26.2455,26.2066,26.2455,3202,0
+BGIG.US,D,20240202,000000,26.2,26.3356,26.19,26.3356,7711,0
+BGIG.US,D,20240205,000000,26.16,26.2,26.1155,26.1155,1634,0
+BGIG.US,D,20240206,000000,26.14,26.1845,26.129,26.1845,796,0
+BGIG.US,D,20240207,000000,26.32,26.32,26.2952,26.2952,253,0
+BGIG.US,D,20240208,000000,26.3899,26.44,26.3832,26.4229,4578,0
+BGIG.US,D,20240209,000000,26.4,26.4,26.3472,26.3858,2906,0
+BGIG.US,D,20240212,000000,26.49,26.49,26.4232,26.4232,591,0
+BGIG.US,D,20240213,000000,26.08,26.15,25.9699,26.1269,4711,0
+BGIG.US,D,20240214,000000,26.18,26.3,26.18,26.3,1852,0
+BGIG.US,D,20240215,000000,26.38,26.54,26.38,26.504,963,0
+BGIG.US,D,20240216,000000,26.485,26.5231,26.485,26.5231,6088,0
+BGIG.US,D,20240220,000000,26.46,26.46,26.4451,26.4451,2223,0
+BGIG.US,D,20240221,000000,26.48,26.555,26.43,26.555,8479,0
+BGIG.US,D,20240222,000000,26.8932,26.8932,26.8932,26.8932,2,0
+BGIG.US,D,20240223,000000,26.985,27,26.9299,26.9323,1900,0
+BGIG.US,D,20240226,000000,26.895,26.895,26.8303,26.8303,9526,0
+BGIG.US,D,20240227,000000,26.725,26.7481,26.72,26.7481,551,0
+BGIG.US,D,20240228,000000,26.79,26.79,26.68,26.6967,4838,0
+BGIG.US,D,20240229,000000,26.81,26.81,26.7981,26.7981,429,0
+BGIG.US,D,20240301,000000,27.0999,27.0999,27.0989,27.0989,514,0
+BGIG.US,D,20240304,000000,27.15,27.21,27.1423,27.1423,11320,0
+BGIG.US,D,20240305,000000,27.01,27.01,26.9389,26.9389,501,0
+BGIG.US,D,20240306,000000,27.1,27.1843,27.04,27.11,11398,0
+BGIG.US,D,20240307,000000,27.295,27.2999,27.22,27.2297,2253,0
+BGIG.US,D,20240308,000000,27.19,27.19,27.0445,27.0445,3241,0
+BGIG.US,D,20240311,000000,27.05,27.12,27.05,27.0984,1349,0
+BGIG.US,D,20240312,000000,27.22,27.22,27.065,27.1764,11811,0
+BGIG.US,D,20240313,000000,27.19,27.19,27.09,27.1002,938,0
+BGIG.US,D,20240314,000000,27,27.06,26.8581,26.9805,8233,0
+BGIG.US,D,20240315,000000,26.9,26.9,26.8767,26.8767,503,0
+BGIG.US,D,20240318,000000,27.02,27.06,26.9509,26.9509,115928,0
+BGIG.US,D,20240319,000000,27,27.1115,27,27.1115,8595,0
+BGIG.US,D,20240320,000000,27.11,27.3139,27.11,27.2912,10719,0
+BGIG.US,D,20240321,000000,27.56,27.57,27.5388,27.5388,6003,0
+BGIG.US,D,20240322,000000,27.57,27.57,27.49,27.5204,3614,0
+BGIG.US,D,20240325,000000,27.4369,27.45,27.4076,27.4076,611,0
+BGIG.US,D,20240326,000000,27.37,27.38,27.2456,27.2456,71649,0
+BGIG.US,D,20240327,000000,27.44,27.5981,27.4313,27.5981,18826,0
+BGIG.US,D,20240328,000000,27.73,27.7569,27.69,27.7569,899,0
+BGIG.US,D,20240401,000000,27.66,27.66,27.58,27.6154,5013,0
+BGIG.US,D,20240402,000000,27.5,27.5236,27.4998,27.5236,509,0
+BGIG.US,D,20240403,000000,27.51,27.59,27.51,27.5309,1524,0
+BGIG.US,D,20240404,000000,27.76,27.76,27.2733,27.2733,1163,0
+BGIG.US,D,20240405,000000,27.51,27.53,27.477,27.477,13023,0
+BGIG.US,D,20240408,000000,27.49,27.49,27.4376,27.4376,466,0
+BGIG.US,D,20240409,000000,27.41,27.4219,27.325,27.4219,4357,0
+BGIG.US,D,20240410,000000,27.145,27.1897,27.1441,27.1441,524,0
+BGIG.US,D,20240411,000000,27.2041,27.2041,27.1723,27.1723,503,0
+BGIG.US,D,20240412,000000,27.045,27.06,26.7875,26.7875,2779,0
+BGIG.US,D,20240415,000000,26.92,26.92,26.62,26.65,1947,0
+BGIG.US,D,20240416,000000,26.66,26.66,26.5397,26.5976,6100,0
+BGIG.US,D,20240417,000000,26.52,26.54,26.3799,26.49,9320,0
+BGIG.US,D,20240418,000000,26.47,26.52,26.4449,26.4449,202001,0
+BGIG.US,D,20240419,000000,26.56,26.56,26.56,26.56,2561,0
+BGIG.US,D,20240422,000000,26.6401,26.77,26.6401,26.7659,5525,0
+BGIG.US,D,20240423,000000,26.99,26.99,26.9603,26.9603,1100,0
+BGIG.US,D,20240424,000000,26.98,27.0935,26.9169,27.0935,5151,0
+BGIG.US,D,20240425,000000,27.01,27.1395,27.0005,27.1395,2212,0
+BGIG.US,D,20240426,000000,27.06,27.17,27.06,27.0861,1263,0
+BGIG.US,D,20240429,000000,27.1696,27.1973,27.14,27.1973,908,0
+BGIG.US,D,20240430,000000,27.21,27.21,27.0568,27.0568,2986,0
+BGIG.US,D,20240501,000000,26.98,26.99,26.801,26.801,5323,0
+BGIG.US,D,20240502,000000,26.82,26.9,26.8199,26.8731,2318,0
+BGIG.US,D,20240503,000000,27.04,27.05,27.02,27.0324,2913,0
+BGIG.US,D,20240506,000000,27.18,27.2174,27.17,27.2174,2516,0
+BGIG.US,D,20240507,000000,27.3027,27.3429,27.3027,27.3429,2461,0
+BGIG.US,D,20240508,000000,27.33,27.45,27.33,27.44,19083,0
+BGIG.US,D,20240509,000000,27.49,27.5721,27.49,27.5721,5061,0
+BGIG.US,D,20240510,000000,27.655,27.67,27.655,27.6655,729,0
+BGIG.US,D,20240513,000000,27.6579,27.6579,27.63,27.6562,2517,0
+BGIG.US,D,20240514,000000,27.78,27.7913,27.76,27.7913,692,0
+BGIG.US,D,20240515,000000,28.1,28.1422,28.1,28.1422,517,0
+BGIG.US,D,20240516,000000,28.1016,28.1304,28.1016,28.1304,590,0
+BGIG.US,D,20240517,000000,28.13,28.1426,28.13,28.1426,500,0
+BGIG.US,D,20240520,000000,28.2097,28.21,28.05,28.09,21148,0
+BGIG.US,D,20240521,000000,28.1402,28.18,28.12,28.17,7002,0
+BGIG.US,D,20240522,000000,28.11,28.11,28.02,28.08,9195,0
+BGIG.US,D,20240523,000000,28,28.01,27.78,27.79,3934,0
+BGIG.US,D,20240524,000000,27.84,27.87,27.84,27.87,808,0
+BGIG.US,D,20240528,000000,27.81,27.81,27.63,27.6662,5896,0
+BGIG.US,D,20240529,000000,27.47,27.47,27.43,27.45,1583,0
+BGIG.US,D,20240530,000000,27.4049,27.51,27.4049,27.51,3376,0
+BGIG.US,D,20240531,000000,27.42,27.74,27.42,27.7346,1075,0
+BGIG.US,D,20240603,000000,27.56,27.56,27.56,27.56,224,0
+BGIG.US,D,20240604,000000,27.52,27.65,27.5199,27.65,2454,0
+BGIG.US,D,20240605,000000,27.77,27.81,27.77,27.81,708,0
+BGIG.US,D,20240606,000000,27.79,27.79,27.7842,27.7842,1133,0
+BGIG.US,D,20240607,000000,27.89,27.89,27.7915,27.7915,1972,0
+BGIG.US,D,20240610,000000,27.82,27.881,27.8199,27.881,330,0
+BGIG.US,D,20240611,000000,27.65,27.7778,27.65,27.7778,1337,0
+BGIG.US,D,20240612,000000,27.84,27.8422,27.82,27.8422,752,0
+BGIG.US,D,20240613,000000,27.93,28.14,27.93,28.14,106454,0
+BGIG.US,D,20240614,000000,27.98,28.04,27.9773,28.0387,7483,0
+BGIG.US,D,20240617,000000,28.14,28.37,28.14,28.3247,14563,0
+BGIG.US,D,20240618,000000,28.37,28.4264,28.37,28.3931,863,0
+BGIG.US,D,20240620,000000,28.45,28.45,28.34,28.38,11585,0
+BGIG.US,D,20240621,000000,28.35,28.38,28.302,28.302,4975,0
+BGIG.US,D,20240624,000000,28.42,28.465,28.39,28.39,8331,0
+BGIG.US,D,20240625,000000,28.25,28.25,28.203,28.203,2441,0
+BGIG.US,D,20240626,000000,28.05,28.06,28.0099,28.0478,1268,0
+BGIG.US,D,20240627,000000,27.9798,27.9798,27.87,27.9269,980,0
+BGIG.US,D,20240628,000000,28.1015,28.1015,27.9001,27.9001,1100,0
+BGIG.US,D,20240701,000000,28.04,28.04,27.84,27.8581,1330,0
+BGIG.US,D,20240702,000000,27.765,27.9217,27.765,27.9217,1005,0
+BGIG.US,D,20240703,000000,28.01,28.01,27.97,28.01,1862,0
+BGIG.US,D,20240705,000000,27.97,28.02,27.97,28.01,6213,0
+BGIG.US,D,20240708,000000,28.2097,28.2097,28.08,28.1105,6024,0
+BGIG.US,D,20240709,000000,28.07,28.104,28.0633,28.095,2467,0
+BGIG.US,D,20240710,000000,28.1593,28.3518,28.1593,28.3518,576,0
+BGIG.US,D,20240711,000000,28.49,28.49,28.43,28.4579,2431,0
+BGIG.US,D,20240712,000000,28.6264,28.6264,28.6264,28.6264,356,0
+BGIG.US,D,20240715,000000,28.67,28.67,28.59,28.59,545,0
+BGIG.US,D,20240716,000000,28.72,28.8,28.72,28.8,2493,0
+BGIG.US,D,20240717,000000,28.86,28.86,28.75,28.75,1504,0
+BGIG.US,D,20240718,000000,28.6686,28.67,28.43,28.5004,5054,0
+BGIG.US,D,20240719,000000,28.5,28.5,28.31,28.31,15597,0
+BGIG.US,D,20240722,000000,28.4281,28.5558,28.4281,28.5558,317,0
+BGIG.US,D,20240723,000000,28.51,28.52,28.44,28.44,7723,0
+BGIG.US,D,20240724,000000,28.17,28.28,28.15,28.16,4925,0
+BGIG.US,D,20240725,000000,28.305,28.36,28.08,28.08,5517,0
+BGIG.US,D,20240726,000000,28.3901,28.3901,28.3,28.32,2110,0
+BGIG.US,D,20240729,000000,28.3,28.44,28.3,28.3703,663,0
+BGIG.US,D,20240730,000000,28.1172,28.1716,28.1172,28.1716,239,0
+BGIG.US,D,20240731,000000,28.48,28.55,28.48,28.51,15635,0
+BGIG.US,D,20240801,000000,28.51,28.51,28.27,28.27,5847,0
+BGIG.US,D,20240802,000000,27.88,28.0182,27.88,28.0182,2538,0
+BGIG.US,D,20240805,000000,27.47,27.54,27.36,27.39,4142,0
+BGIG.US,D,20240806,000000,27.62,27.89,27.59,27.59,10141,0
+BGIG.US,D,20240807,000000,27.808,27.808,27.4,27.4,1364,0
+BGIG.US,D,20240808,000000,27.85,28.03,27.85,28.03,45805,0
+BGIG.US,D,20240809,000000,28,28.14,28,28.11,1810,0
+BGIG.US,D,20240812,000000,27.99,28.1,27.99,28.04,3373,0
+BGIG.US,D,20240813,000000,28.3554,28.4529,28.3554,28.4529,1242,0
+BGIG.US,D,20240814,000000,28.59,28.6535,28.59,28.6535,420,0
+BGIG.US,D,20240815,000000,28.92,29.05,28.82,28.92,12865,0
+BGIG.US,D,20240816,000000,28.93,28.96,28.9299,28.9548,4312,0
+BGIG.US,D,20240819,000000,28.98,29.13,28.98,29.13,6483,0
+BGIG.US,D,20240820,000000,29.21,29.21,29.1,29.1,11149,0
+BGIG.US,D,20240821,000000,29.23,29.27,29.2299,29.2583,4670,0
+BGIG.US,D,20240822,000000,29.29,29.31,29.16,29.18,5026,0
+BGIG.US,D,20240823,000000,29.27,29.4259,29.27,29.4259,639,0
+BGIG.US,D,20240826,000000,29.42,29.42,29.37,29.3706,1658,0
+BGIG.US,D,20240827,000000,29.36,29.47,29.36,29.47,3032,0
+BGIG.US,D,20240828,000000,29.28,29.35,29.28,29.33,2703,0
+BGIG.US,D,20240829,000000,29.3154,29.38,29.3154,29.34,2743,0
+BGIG.US,D,20240830,000000,29.42,29.6872,29.42,29.6872,1093,0
+BGIG.US,D,20240903,000000,29.44,29.44,29.2815,29.2815,1940,0
+BGIG.US,D,20240904,000000,29.42,29.42,29.35,29.37,934,0
+BGIG.US,D,20240905,000000,29.25,29.25,29.13,29.13,1970,0
+BGIG.US,D,20240906,000000,29.16,29.16,28.77,28.78,6690,0
+BGIG.US,D,20240909,000000,28.94,29.13,28.93,29.09,32989,0
+BGIG.US,D,20240910,000000,29,29.1751,29,29.1751,3661,0
+BGIG.US,D,20240911,000000,28.98,29.3,28.715,29.3,39246,0
+BGIG.US,D,20240912,000000,29.295,29.4454,29.23,29.4454,4239,0
+BGIG.US,D,20240913,000000,29.65,29.6555,29.55,29.6555,11490,0
+BGIG.US,D,20240916,000000,29.76,29.819,29.67,29.819,4346,0
+BGIG.US,D,20240917,000000,29.78,29.78,29.71,29.7609,486,0
+BGIG.US,D,20240918,000000,29.75,29.81,29.6591,29.6591,2732,0
+BGIG.US,D,20240919,000000,29.84,29.84,29.82,29.83,867,0
+BGIG.US,D,20240920,000000,29.8,29.8838,29.76,29.8502,13896,0
+BGIG.US,D,20240923,000000,29.99,30.03,29.99,30.0265,2694,0
+BGIG.US,D,20240924,000000,30.08,30.08,30,30.04,2555,0
+BGIG.US,D,20240925,000000,29.99,29.99,29.9001,29.9227,4369,0
+BGIG.US,D,20240926,000000,29.99,29.999,29.9886,29.9886,463,0
+BGIG.US,D,20240927,000000,30.01,30.01,29.8889,29.8889,2955,0
+BGIG.US,D,20240930,000000,29.84,29.9856,29.7884,29.9856,710,0
+BGIG.US,D,20241001,000000,29.885,29.98,29.86,29.914,9264,0
+BGIG.US,D,20241002,000000,29.97,29.97,29.92,29.967,3811,0
+BGIG.US,D,20241003,000000,29.866,29.9,29.84,29.8673,2469,0
+BGIG.US,D,20241004,000000,29.99,30.04,29.87,30.04,9505,0
+BGIG.US,D,20241007,000000,30.03,30.05,29.82,29.86,4212,0
+BGIG.US,D,20241008,000000,29.88,30.01,29.88,29.993,624,0
+BGIG.US,D,20241009,000000,30.02,30.2762,30.0199,30.2762,2313,0
+BGIG.US,D,20241010,000000,30.26,30.26,30.13,30.1959,750,0
+BGIG.US,D,20241011,000000,30.3999,30.4433,30.3999,30.4433,614,0
+BGIG.US,D,20241014,000000,30.49,30.6814,30.49,30.6814,618,0
+BGIG.US,D,20241015,000000,30.66,30.66,30.48,30.4804,4018,0
+BGIG.US,D,20241016,000000,30.56,30.65,30.56,30.6228,1969,0
+BGIG.US,D,20241017,000000,30.84,30.84,30.7441,30.7441,7221,0
+BGIG.US,D,20241018,000000,30.74,30.819,30.74,30.819,2445,0
+BGIG.US,D,20241021,000000,30.71,30.74,30.5,30.53,5561,0
+BGIG.US,D,20241022,000000,30.44,30.54,30.37,30.51,7178,0
+BGIG.US,D,20241023,000000,30.24,30.36,30.24,30.36,1409,0
+BGIG.US,D,20241024,000000,30.25,30.29,30.25,30.29,670,0
+BGIG.US,D,20241025,000000,30.39,30.39,30.08,30.08,3447,0
+BGIG.US,D,20241028,000000,30.17,30.2,30.17,30.17,1143,0
+BGIG.US,D,20241029,000000,30.09,30.13,30.07,30.0707,4887,0
+BGIG.US,D,20241030,000000,29.87,29.99,29.87,29.9692,1534,0
+BGIG.US,D,20241031,000000,29.81,29.81,29.6333,29.6333,433,0
+BGIG.US,D,20241101,000000,29.8,29.8,29.58,29.58,1532,0
+BGIG.US,D,20241104,000000,29.51,29.51,29.4896,29.4896,780,0
+BGIG.US,D,20241105,000000,29.68,29.7274,29.67,29.7274,1739,0
+BGIG.US,D,20241106,000000,30.36,30.36,30.02,30.2012,3745,0
+BGIG.US,D,20241107,000000,30.34,30.34,30.2853,30.2853,551,0
+BGIG.US,D,20241108,000000,30.62,30.62,30.6147,30.6147,509,0
+BGIG.US,D,20241111,000000,30.58,30.58,30.4465,30.4465,2409,0
+BGIG.US,D,20241112,000000,30.1548,30.31,30.1548,30.2295,44710,0
+BGIG.US,D,20241113,000000,30.22,30.245,30.1625,30.1625,1882,0
+BGIG.US,D,20241114,000000,30.09,30.09,29.92,29.94,127265,0
+BGIG.US,D,20241115,000000,29.72,29.74,29.62,29.6829,70211,0
+BGIG.US,D,20241118,000000,29.71,29.86,29.71,29.8128,26535,0
+BGIG.US,D,20241119,000000,29.72,29.7803,29.7199,29.7624,2782,0
+BGIG.US,D,20241120,000000,29.81,29.81,29.64,29.789,13116,0
+BGIG.US,D,20241121,000000,29.94,30.15,29.9305,30.1134,6649,0
+BGIG.US,D,20241122,000000,30.33,30.34,30.28,30.3301,3227,0
+BGIG.US,D,20241125,000000,30.55,30.55,30.35,30.4151,3111,0
+BGIG.US,D,20241126,000000,30.52,30.59,30.46,30.59,6011,0
+BGIG.US,D,20241127,000000,30.52,30.52,30.41,30.44,91641,0
+BGIG.US,D,20241129,000000,30.53,30.53,30.5099,30.5237,1577,0
+BGIG.US,D,20241202,000000,30.36,30.43,30.36,30.42,12658,0
+BGIG.US,D,20241203,000000,30.35,30.36,30.29,30.3138,2113,0
+BGIG.US,D,20241204,000000,30.31,30.31,30.18,30.2012,5265,0
+BGIG.US,D,20241205,000000,30.25,30.29,30.2365,30.2365,1422,0
+BGIG.US,D,20241206,000000,30.24,30.25,30.18,30.1978,27784,0
+BGIG.US,D,20241209,000000,30.05,30.05,29.9293,29.9293,1572,0
+BGIG.US,D,20241210,000000,29.7278,30.01,29.6659,29.6659,4675,0
+BGIG.US,D,20241211,000000,29.795,29.795,29.68,29.68,4384,0
+BGIG.US,D,20241212,000000,29.67,29.67,29.6197,29.6197,1686,0
+BGIG.US,D,20241213,000000,29.9825,30.13,29.9825,30.0943,19922,0
+BGIG.US,D,20241216,000000,30.33,30.33,30.1558,30.1558,7802,0
+BGIG.US,D,20241217,000000,29.9625,29.9625,29.83,29.9438,8690,0
+BGIG.US,D,20241218,000000,29.84,29.84,29.1,29.1438,8815,0
+BGIG.US,D,20241219,000000,29.055,29.1286,28.9749,28.9749,1483,0
+BGIG.US,D,20241220,000000,29.11,29.5,29.11,29.299,14795,0
+BGIG.US,D,20241223,000000,29.22,29.59,29.22,29.59,6849,0
+BGIG.US,D,20241224,000000,29.62,29.7962,29.62,29.7962,4847,0
+BGIG.US,D,20241226,000000,29.73,29.8946,29.73,29.8716,2685,0
+BGIG.US,D,20241227,000000,29.81,29.825,29.58,29.6744,3979,0
+BGIG.US,D,20241230,000000,29.24,29.485,29.235,29.395,3211,0
+BGIG.US,D,20241231,000000,29.27,29.3391,29.27,29.3391,617,0
+BGIG.US,D,20250102,000000,29.56,29.56,29.32,29.3291,3220,0
+BGIG.US,D,20250103,000000,29.391,29.56,29.391,29.5407,2469,0
+BGIG.US,D,20250106,000000,29.67,29.67,29.358,29.358,11801,0
+BGIG.US,D,20250107,000000,29.52,29.52,29.26,29.293,4792,0
+BGIG.US,D,20250108,000000,29.15,29.3537,29.15,29.3537,20388,0
+BGIG.US,D,20250110,000000,29.06,29.06,28.92,28.93,1252,0
+BGIG.US,D,20250113,000000,28.99,29.116,28.98,29.116,17740,0
+BGIG.US,D,20250114,000000,29.04,29.2204,29.03,29.2204,2426,0
+BGIG.US,D,20250115,000000,29.59,29.59,29.41,29.4838,8393,0
+BGIG.US,D,20250116,000000,29.56,29.81,29.5,29.7591,7716,0
+BGIG.US,D,20250117,000000,29.93,29.99,29.85,29.8576,4517,0
+BGIG.US,D,20250121,000000,30.06,30.15,29.91,30.15,17012,0
+BGIG.US,D,20250122,000000,30.15,30.2299,30.0383,30.0383,16549,0
+BGIG.US,D,20250123,000000,29.99,30.1572,29.9301,30.1572,14732,0
+BGIG.US,D,20250124,000000,30.23,30.28,30.11,30.2373,5542,0
+BGIG.US,D,20250127,000000,29.9,29.9,29.67,29.78,4578,0
+BGIG.US,D,20250128,000000,29.64,29.67,29.52,29.59,21194,0
+BGIG.US,D,20250129,000000,29.71,29.7122,29.5399,29.5712,2326,0
+BGIG.US,D,20250130,000000,29.8,29.8284,29.8,29.8284,150,0
+BGIG.US,D,20250131,000000,29.92,29.96,29.7565,29.7565,4568,0
+BGIG.US,D,20250203,000000,29.44,29.79,29.44,29.7647,1132,0
+BGIG.US,D,20250204,000000,29.69,29.705,29.65,29.6872,2531,0
+BGIG.US,D,20250205,000000,29.93,30.03,29.93,29.9647,13758,0
+BGIG.US,D,20250206,000000,29.9946,30.0018,29.86,30.0018,1302,0
+BGIG.US,D,20250207,000000,29.92,29.92,29.7916,29.7916,4707,0
+BGIG.US,D,20250210,000000,29.88,30.01,29.88,30.001,9853,0
+BGIG.US,D,20250211,000000,30.04,30.13,30.04,30.122,3437,0
+BGIG.US,D,20250212,000000,29.9103,30.03,29.9103,29.9941,10940,0
+BGIG.US,D,20250213,000000,30.03,30.1714,30.0222,30.1714,931,0
+BGIG.US,D,20250214,000000,30.005,30.005,29.9366,29.9366,2222,0
+BGIG.US,D,20250218,000000,30.115,30.115,29.98,30.1099,1593,0
+BGIG.US,D,20250219,000000,30.24,30.3222,30.205,30.3222,2481,0
+BGIG.US,D,20250220,000000,30.33,30.416,30.33,30.416,1315,0
+BGIG.US,D,20250221,000000,30.4039,30.4477,30.3323,30.3323,9054,0
+BGIG.US,D,20250224,000000,30.34,30.4131,30.34,30.4131,9645,0
+BGIG.US,D,20250225,000000,30.28,30.29,30.19,30.29,2878,0
+BGIG.US,D,20250226,000000,30.265,30.28,30.1764,30.1813,19065,0
+BGIG.US,D,20250227,000000,30.25,30.36,29.9934,29.9934,56806,0
+BGIG.US,D,20250228,000000,30.0362,30.3186,29.95,30.3186,7294,0
+BGIG.US,D,20250303,000000,30.46,30.46,30.1676,30.1676,2911,0
+BGIG.US,D,20250304,000000,30.14,30.14,29.7777,29.7777,6230,0
+BGIG.US,D,20250305,000000,29.81,30.09,29.65,30.0139,11601,0
+BGIG.US,D,20250306,000000,29.59,29.735,29.59,29.7063,2399,0
+BGIG.US,D,20250307,000000,29.9122,30.03,29.9122,30.02,3211,0
+BGIG.US,D,20250310,000000,30.05,30.05,29.7756,29.7756,18498,0
+BGIG.US,D,20250311,000000,29.64,29.64,29.4242,29.4242,16121,0
+BGIG.US,D,20250312,000000,29.31,29.39,29.1201,29.25,6580,0
+BGIG.US,D,20250313,000000,29.2422,29.2422,29.02,29.06,12010,0
+BGIG.US,D,20250314,000000,29.29,29.4661,29.26,29.4661,37539,0
+BGIG.US,D,20250317,000000,29.66,29.81,29.62,29.69,10262,0
+BGIG.US,D,20250318,000000,29.62,29.6501,29.51,29.53,14198,0
+BGIG.US,D,20250319,000000,29.68,29.82,29.648,29.7796,3797,0
+BGIG.US,D,20250320,000000,29.83,29.83,29.68,29.7336,4266,0
+BGIG.US,D,20250321,000000,29.59,29.59,29.48,29.5392,3581,0
+BGIG.US,D,20250324,000000,29.87,29.9,29.78,29.8522,15931,0
+BGIG.US,D,20250325,000000,29.61,29.61,29.6059,29.6059,354,0
+BGIG.US,D,20250326,000000,29.78,29.78,29.64,29.6469,3722,0
+BGIG.US,D,20250327,000000,29.55,29.64,29.52,29.6059,2132,0
+BGIG.US,D,20250328,000000,29.41,29.41,29.33,29.3457,4648,0
+BGIG.US,D,20250331,000000,29.3538,29.63,29.33,29.63,15399,0
+BGIG.US,D,20250401,000000,29.32,29.4808,29.32,29.4808,2266,0
+BGIG.US,D,20250402,000000,29.4,29.642,29.4,29.642,2355,0
+BGIG.US,D,20250403,000000,29.2,29.21,28.73,28.73,53880,0
+BGIG.US,D,20250404,000000,28.0978,28.36,27.05,27.05,2164,0
+BGIG.US,D,20250407,000000,26.17,27.56,26.17,26.83,144443,0
+BGIG.US,D,20250408,000000,27.4592,27.6,26.26,26.4707,25300,0
+BGIG.US,D,20250409,000000,26.41,28.0859,26.1298,28.0859,26951,0
+BGIG.US,D,20250410,000000,27.74,27.74,26.73,27.39,78077,0
+BGIG.US,D,20250411,000000,27.27,27.93,27.27,27.8509,89595,0
+BGIG.US,D,20250414,000000,28.14,28.32,28.06,28.1886,47976,0
+BGIG.US,D,20250415,000000,28.32,28.41,28.0824,28.0824,36896,0
+BGIG.US,D,20250416,000000,28.08,28.18,27.6,27.7243,47661,0
+BGIG.US,D,20250417,000000,28.03,28.29,27.9,28.11,13182,0
+BGIG.US,D,20250421,000000,27.85,27.87,27.3,27.5631,6415,0
+BGIG.US,D,20250422,000000,27.79,28.16,27.79,28.11,31891,0
+BGIG.US,D,20250423,000000,28.56,28.59,28.19,28.29,44553,0
+BGIG.US,D,20250424,000000,28.29,28.5902,28.2389,28.5902,14093,0
+BGIG.US,D,20250425,000000,28.58,28.6982,28.5065,28.6982,1407,0
+BGIG.US,D,20250428,000000,28.7822,28.8522,28.65,28.8522,3754,0
+BGIG.US,D,20250429,000000,28.68,28.94,28.68,28.9015,19062,0
+BGIG.US,D,20250430,000000,28.63,28.99,28.4305,28.99,7446,0
+BGIG.US,D,20250501,000000,28.74,28.97,28.74,28.8,3361,0
+BGIG.US,D,20250502,000000,29.14,29.25,29.08,29.1883,11644,0
+BGIG.US,D,20250505,000000,29.03,29.18,29.03,29.0613,12100,0
+BGIG.US,D,20250506,000000,28.86,28.97,28.75,28.755,16716,0
+BGIG.US,D,20250507,000000,28.8698,29,28.8246,28.97,110693,0
+BGIG.US,D,20250508,000000,28.95975,29.24,28.9,28.95,32900,0
+BGIG.US,D,20250509,000000,29.03,29.0598,28.9097,28.9097,2477,0
+BGIG.US,D,20250512,000000,29.345,29.44,29.29,29.4207,4676,0
+BGIG.US,D,20250513,000000,29.4965,29.54,29.4145,29.4145,13422,0
+BGIG.US,D,20250514,000000,29.25,29.25,29.12,29.1443,12059,0
+BGIG.US,D,20250515,000000,29.34,29.6253,29.34,29.6253,16927,0
+BGIG.US,D,20250516,000000,29.65,29.8416,29.6499,29.8416,3354,0
+BGIG.US,D,20250519,000000,29.8508,29.8987,29.84,29.8987,2973,0
+BGIG.US,D,20250520,000000,29.9,29.92,29.8,29.8663,10477,0
+BGIG.US,D,20250521,000000,29.75,29.76,29.44,29.47,45411,0
+BGIG.US,D,20250522,000000,29.33,29.47,29.19,29.3678,104545,0
+BGIG.US,D,20250523,000000,29.14,29.46,29.14,29.4355,17091,0
+BGIG.US,D,20250527,000000,29.6,29.77,29.52,29.7666,13701,0
+BGIG.US,D,20250528,000000,29.8,29.8,29.5721,29.5721,31806,0
+BGIG.US,D,20250529,000000,29.56,29.72,29.47,29.68,51285,0
+BGIG.US,D,20250530,000000,29.65,29.79,29.65,29.77,7944,0
+BGIG.US,D,20250602,000000,29.6796,29.92,29.6796,29.92,29983,0
+BGIG.US,D,20250603,000000,29.92,30.1,29.85,30.0749,29146,0
+BGIG.US,D,20250604,000000,30.13,30.16,29.9813,29.9813,46354,0
+BGIG.US,D,20250605,000000,29.88,30.01,29.8493,29.876,18152,0
+BGIG.US,D,20250606,000000,30.125,30.15,29.94,30.022,62335,0
+BGIG.US,D,20250609,000000,29.91,30.04,29.84,29.9081,83809,0
+BGIG.US,D,20250610,000000,30.03,30.03,29.87,29.9993,87630,0
+BGIG.US,D,20250611,000000,29.91,30.1,29.91,30.03,57116,0
+BGIG.US,D,20250612,000000,29.995,30.26,29.995,30.26,15908,0
+BGIG.US,D,20250613,000000,30.238,30.265,30.005,30.03,32242,0
+BGIG.US,D,20250616,000000,30.15,30.21,30.0069,30.08,29285,0
+BGIG.US,D,20250617,000000,29.941,30.0097,29.8,29.82,118293,0
+BGIG.US,D,20250618,000000,29.82,29.92,29.77,29.77,15396,0
+BGIG.US,D,20250620,000000,29.88,29.91,29.7799,29.83,28639,0
+BGIG.US,D,20250623,000000,29.985,30.0352,29.78,30.0352,57849,0
+BGIG.US,D,20250624,000000,30.15,30.28,30.13,30.24,111394,0
+BGIG.US,D,20250625,000000,30.115,30.2,30.019,30.02,34190,0
+BGIG.US,D,20250626,000000,30.17,30.3,30.14,30.29,105845,0
+BGIG.US,D,20250627,000000,30.2,30.36,30.15,30.26,127771,0
+BGIG.US,D,20250630,000000,30.27,30.435,30.27,30.43,70496,0
+BGIG.US,D,20250701,000000,30.37,30.62,30.35,30.55,24215,0
+BGIG.US,D,20250702,000000,30.49,30.585,30.38,30.5317,101867,0
+BGIG.US,D,20250703,000000,30.629,30.75,30.629,30.72,8923,0
+BGIG.US,D,20250707,000000,30.65,30.65,30.45,30.5153,20065,0
+BGIG.US,D,20250708,000000,30.49,30.61,30.48,30.51,16488,0
+BGIG.US,D,20250709,000000,30.62,30.62,30.44,30.5866,16543,0
+BGIG.US,D,20250710,000000,30.66,30.77,30.66,30.74,20574,0
+BGIG.US,D,20250711,000000,30.56,30.67,30.54,30.629,17795,0
+BGIG.US,D,20250714,000000,30.58,30.7024,30.58,30.7024,21886,0
+BGIG.US,D,20250715,000000,30.71,30.71,30.41,30.4292,9921,0
+BGIG.US,D,20250716,000000,30.52,30.62,30.3999,30.62,83942,0
+BGIG.US,D,20250717,000000,30.68,30.84,30.55,30.84,30485,0
+BGIG.US,D,20250718,000000,30.95,31,30.82,30.85,43216,0
+BGIG.US,D,20250721,000000,30.81,30.91,30.73,30.75,37147,0
+BGIG.US,D,20250722,000000,30.81,30.89,30.75,30.89,15465,0
+BGIG.US,D,20250723,000000,30.91,31.07,30.88,31.07,21323,0
+BGIG.US,D,20250724,000000,31.09,31.19,31.065,31.1437,25036,0
+BGIG.US,D,20250725,000000,31.1,31.23,31.08,31.1935,204032,0
+BGIG.US,D,20250728,000000,31.1074,31.15,30.9989,31.04,46503,0
+BGIG.US,D,20250729,000000,31.04,31.19,31.04,31.16,32082,0
+BGIG.US,D,20250730,000000,31.07,31.115,30.84,30.93,86759,0
+BGIG.US,D,20250731,000000,30.9604,31.03,30.65,30.66,52919,0
+BGIG.US,D,20250801,000000,30.5101,30.609,30.43,30.51,19831,0
+BGIG.US,D,20250804,000000,30.71,30.85,30.61,30.85,19448,0
+BGIG.US,D,20250805,000000,30.7874,30.7874,30.63,30.71,11054,0
+BGIG.US,D,20250806,000000,30.65,30.8,30.65,30.74,324469,0
+BGIG.US,D,20250807,000000,30.73,30.81,30.5002,30.61,25520,0
+BGIG.US,D,20250808,000000,30.76,30.76,30.595,30.677,17036,0
+BGIG.US,D,20250811,000000,30.75,30.75,30.5908,30.63,69264,0
+BGIG.US,D,20250812,000000,30.6865,30.82,30.68,30.82,17999,0
+BGIG.US,D,20250813,000000,30.997,31.07,30.89,31.07,12667,0
+BGIG.US,D,20250814,000000,30.9693,31.08,30.96,31.07,22185,0
+BGIG.US,D,20250815,000000,31.12,31.22,31.0499,31.127,30882,0
+BGIG.US,D,20250818,000000,31.04,31.139,31.0312,31.07,32364,0
+BGIG.US,D,20250819,000000,31.15,31.1799,31.0786,31.1279,8546,0
+BGIG.US,D,20250820,000000,31.22,31.29,31.145,31.2496,15547,0
+BGIG.US,D,20250821,000000,31.211637,31.32,31.18,31.227,25133,0
+BGIG.US,D,20250822,000000,31.555,31.5899,31.45,31.49,18038,0
+BGIG.US,D,20250825,000000,31.36,31.36,31.23,31.23,23983,0
+BGIG.US,D,20250826,000000,31.26,31.34,31.2092,31.337,81825,0
+BGIG.US,D,20250827,000000,31.33,31.44,31.33,31.437,56778,0
+BGIG.US,D,20250828,000000,31.33,31.44,31.29,31.42,57791,0
+BGIG.US,D,20250829,000000,31.38,31.39,31.3,31.3498,17575,0
+BGIG.US,D,20250902,000000,31.14,31.31,31.14,31.31,22373,0
+BGIG.US,D,20250903,000000,31.27,31.29,31.14,31.29,23847,0
+BGIG.US,D,20250904,000000,31.41,31.4375,31.3499,31.4375,21526,0
+BGIG.US,D,20250905,000000,31.68,31.68,31.35,31.44,24428,0
+BGIG.US,D,20250908,000000,31.49,31.49,31.345,31.45,15909,0
+BGIG.US,D,20250909,000000,31.44,31.519,31.41,31.459,39309,0
+BGIG.US,D,20250910,000000,31.68,31.7436,31.55,31.7436,12473,0
+BGIG.US,D,20250911,000000,31.83,32.03,31.83,32.0124,20454,0
+BGIG.US,D,20250912,000000,32.03,32.0595,31.94,31.9753,16497,0
+BGIG.US,D,20250915,000000,31.97,32,31.848,31.889,31126,0
+BGIG.US,D,20250916,000000,31.9,31.9,31.76,31.79,18371,0
+BGIG.US,D,20250917,000000,31.8577,31.95,31.77,31.81,12238,0
+BGIG.US,D,20250918,000000,31.84,31.95,31.8,31.88,25696,0
+BGIG.US,D,20250919,000000,31.87,32.11,31.77,31.87,17247,0
+BGIG.US,D,20250922,000000,31.74,31.83,31.69,31.778,16049,0
+BGIG.US,D,20250923,000000,31.88,31.95,31.83,31.8812,27874,0
+BGIG.US,D,20250924,000000,31.96,31.97,31.86,31.96,12647,0
+BGIG.US,D,20250925,000000,31.87,31.92,31.73,31.77,19271,0
+BGIG.US,D,20250926,000000,31.88,32.04,31.8778,32.038,15380,0
+BGIG.US,D,20250929,000000,31.951,32.01,31.88,31.988,18274,0
+BGIG.US,D,20250930,000000,31.95,32.21,31.91,32.208,54901,0
+BGIG.US,D,20251001,000000,32.2,32.4,32.17,32.4,16512,0
+BGIG.US,D,20251002,000000,32.4,32.4,32.235,32.28,27723,0
+BGIG.US,D,20251003,000000,32.4289,32.589,32.4289,32.459,7535,0
+BGIG.US,D,20251006,000000,32.44,32.53,32.41,32.4493,33866,0
+BGIG.US,D,20251007,000000,32.44,32.51,32.39,32.498,33515,0
+BGIG.US,D,20251008,000000,32.47,32.57,32.44,32.5205,25111,0
+BGIG.US,D,20251009,000000,32.579,32.62,32.2974,32.3492,32207,0
+BGIG.US,D,20251010,000000,32.33,32.39,31.8608,31.8608,463576,0
+BGIG.US,D,20251013,000000,32.0735,32.285,32.0735,32.1883,36702,0
+BGIG.US,D,20251014,000000,31.94,32.3166,31.94,32.25,19857,0
+BGIG.US,D,20251015,000000,32.4248,32.5,32.1265,32.298,25511,0
+BGIG.US,D,20251016,000000,32.22,32.2899,31.91,31.99,31556,0
+BGIG.US,D,20251017,000000,31.98,32.108,31.91,32.1,22503,0
+BGIG.US,D,20251020,000000,32.24,32.33,32.21,32.32,14826,0
+BGIG.US,D,20251021,000000,32.31,32.37,32.2199,32.23,22426,0
+BGIG.US,D,20251022,000000,32.2201,32.29,32.12,32.178,26381,0
+BGIG.US,D,20251023,000000,32.2065,32.236,32.1009,32.158,16200,0
+BGIG.US,D,20251024,000000,32.29,32.32,32.23,32.23,19280,0
+BGIG.US,D,20251027,000000,32.275,32.44,32.27,32.44,56796,0
+BGIG.US,D,20251028,000000,32.2716,32.4,32.26,32.28,24846,0
+BGIG.US,D,20251029,000000,32.16,32.16,31.8699,31.998,12784,0
+BGIG.US,D,20251030,000000,31.9504,32.12,31.93,31.99,18366,0
+BGIG.US,D,20251031,000000,31.82,31.9195,31.75,31.89,52922,0
+BGIG.US,D,20251103,000000,31.9,31.9,31.595,31.75,96229,0
+BGIG.US,D,20251104,000000,31.605,31.74,31.597,31.678,32992,0
+BGIG.US,D,20251105,000000,31.85,31.97,31.68,31.818,45049,0
+BGIG.US,D,20251106,000000,31.79,31.7983,31.6299,31.658,36534,0
+BGIG.US,D,20251107,000000,31.625,31.81,31.5199,31.81,13660,0
+BGIG.US,D,20251110,000000,31.905,32.09,31.8199,32.068,17333,0
+BGIG.US,D,20251111,000000,32.11,32.33,32.11,32.288,26851,0
+BGIG.US,D,20251112,000000,32.38,32.47,32.38,32.458,74979,0
+BGIG.US,D,20251113,000000,32.41,32.43,32.11,32.16,50231,0
+BGIG.US,D,20251114,000000,32.0094,32.34,31.99,32.23,57720,0
+BGIG.US,D,20251117,000000,32.23,32.26,31.9799,32.017,25792,0
+BGIG.US,D,20251118,000000,31.99,32.0473,31.848719,31.9043,146290,0
+BGIG.US,D,20251119,000000,31.8699,32.01,31.8216,31.98,26219,0
+BGIG.US,D,20251120,000000,32.29,32.295,31.717,31.717,28218,0
+BGIG.US,D,20251121,000000,31.79,32.12,31.76,31.98,57178,0
+BGIG.US,D,20251124,000000,32.0265,32.1901,31.94,32.167,36395,0
+BGIG.US,D,20251125,000000,32.3598,32.56,32.28,32.53,189311,0
+BGIG.US,D,20251126,000000,32.54,32.75,32.54,32.71,102761,0
+BGIG.US,D,20251128,000000,32.7091,32.825,32.7091,32.81,28041,0
+BGIG.US,D,20251201,000000,32.6574,32.6574,32.4096,32.4096,43462,0
+BGIG.US,D,20251202,000000,32.41,32.48,32.25,32.32,20508,0
+BGIG.US,D,20251203,000000,32.33,32.5142,32.33,32.487,15102,0
+BGIG.US,D,20251204,000000,32.5,32.51,32.33,32.407,25973,0
+BGIG.US,D,20251205,000000,32.485,32.51,32.36,32.377,17630,0
+BGIG.US,D,20251208,000000,32.35,32.4,32.27,32.31,21549,0
+BGIG.US,D,20251209,000000,32.45,32.52,32.28,32.29,17020,0
+BGIG.US,D,20251210,000000,32.25,32.64,32.25,32.61,40860,0
+BGIG.US,D,20251211,000000,32.65,32.84,32.63,32.81,39087,0
+BGIG.US,D,20251212,000000,32.67,32.67,32.43,32.5,37632,0
+BGIG.US,D,20251215,000000,32.59,32.59,32.44,32.58,25477,0
+BGIG.US,D,20251216,000000,32.3994,32.58,32.145,32.257,31264,0
+BGIG.US,D,20251217,000000,32.35,32.35,32.132,32.197,21013,0
+BGIG.US,D,20251218,000000,32.36,32.3899,32.2,32.22,45040,0
+BGIG.US,D,20251219,000000,32.244,32.37,32.19,32.27,26219,0
+BGIG.US,D,20251222,000000,32.34,32.47,32.34,32.467,18580,0
+BGIG.US,D,20251223,000000,32.47,32.535,32.4,32.4924,102109,0
+BGIG.US,D,20251224,000000,32.57,32.68,32.56,32.65,145190,0
+BGIG.US,D,20251226,000000,32.62,32.6531,32.53,32.647,47374,0
+BGIG.US,D,20251229,000000,32.655,32.7,32.5981,32.62,25527,0
+BGIG.US,D,20251230,000000,32.65,32.67,32.58,32.597,363998,0
+BGIG.US,D,20251231,000000,32.4844,32.51,32.355,32.355,115618,0
+BGIG.US,D,20260102,000000,32.35,32.52,32.205,32.49,19494,0
+BGIG.US,D,20260105,000000,32.47,32.54,32.26,32.47,42804,0
+BGIG.US,D,20260106,000000,32.445,32.61,32.445,32.59,66754,0
+BGIG.US,D,20260107,000000,32.6,32.61,32.375,32.41,30923,0
+BGIG.US,D,20260108,000000,32.5722,32.6,32.41,32.5526,44135,0
+BGIG.US,D,20260109,000000,32.6496,32.72,32.64,32.65,20305,0
+BGIG.US,D,20260112,000000,32.71,32.82,32.59,32.82,28928,0
+BGIG.US,D,20260113,000000,32.8773,32.92,32.76,32.87,36786,0
+BGIG.US,D,20260114,000000,32.9099,32.99,32.8,32.98,73113,0
+BGIG.US,D,20260115,000000,33.0548,33.13,33.0272,33.03,17683,0
+BGIG.US,D,20260116,000000,32.98,33.28,32.98,33.24,32874,0
+BGIG.US,D,20260120,000000,32.95,33.01,32.78,32.8,39501,0
+BGIG.US,D,20260121,000000,32.97,33.06,32.83,33.04,46649,0
+BGIG.US,D,20260122,000000,33.145,33.29,33.095,33.17,20381,0
+BGIG.US,D,20260123,000000,33.1228,33.19,33.085,33.17,23775,0
+BGIG.US,D,20260126,000000,33.2605,33.297613,33.1701,33.27,48084,0
+BGIG.US,D,20260127,000000,33.26,33.405,33.18,33.365,50443,0
+BGIG.US,D,20260128,000000,33.3798,33.3863,33.2203,33.33,36163,0
+BGIG.US,D,20260129,000000,33.36,33.36,33.0791,33.23,34974,0
+BGIG.US,D,20260130,000000,33.15,33.32,33.04,33.32,17405,0
+BGIG.US,D,20260202,000000,33.36,33.5,33.35,33.45,49999,0
+BGIG.US,D,20260203,000000,33.62,33.63,33.2899,33.5404,51222,0
+BGIG.US,D,20260204,000000,33.7363,33.77,33.5527,33.72,34435,0
+BGIG.US,D,20260205,000000,33.6264,33.6264,33.45,33.455,59247,0
+BGIG.US,D,20260206,000000,33.88,34.14,33.88,34.14,42805,0
+BGIG.US,D,20260209,000000,34.14,34.32,34.08,34.29,27209,0
+BGIG.US,D,20260210,000000,34.4,34.47,34.34,34.34,20469,0
+BGIG.US,D,20260211,000000,34.47,34.5285,34.35,34.48,39507,0
+BGIG.US,D,20260212,000000,34.54,34.5999,34.27,34.27,17087,0
+BGIG.US,D,20260213,000000,34.319,34.5972,34.29,34.4373,58771,0
+BGIG.US,D,20260217,000000,34.48,34.48,34.2289,34.3901,12317,0
+BGIG.US,D,20260218,000000,34.4735,34.55,34.363,34.4448,19724,0

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

@@ -0,0 +1,594 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BINV.US,D,20231006,000000,25.4877,25.4877,25.4877,25.4877,38,0
+BINV.US,D,20231009,000000,25.3,25.4787,25.26,25.4787,4918,0
+BINV.US,D,20231010,000000,25.8731,25.8731,25.77,25.77,821,0
+BINV.US,D,20231011,000000,25.909,25.96,25.909,25.9201,472,0
+BINV.US,D,20231012,000000,25.7576,25.96,25.66,25.7148,6672,0
+BINV.US,D,20231013,000000,25.47,25.5,25.47,25.4999,6418,0
+BINV.US,D,20231016,000000,25.61,25.61,25.61,25.61,1191,0
+BINV.US,D,20231017,000000,25.72,25.72,25.6416,25.6416,21026,0
+BINV.US,D,20231018,000000,25.3537,25.3537,25.2936,25.2936,17234,0
+BINV.US,D,20231019,000000,25.248,25.35,25.1827,25.1827,34538,0
+BINV.US,D,20231020,000000,25,25.03,24.9498,24.9498,19571,0
+BINV.US,D,20231023,000000,25.1686,25.1686,25.0389,25.0389,15887,0
+BINV.US,D,20231024,000000,25.08,25.1199,25.07,25.1199,16037,0
+BINV.US,D,20231025,000000,24.9512,25.07,24.9412,24.9412,26200,0
+BINV.US,D,20231026,000000,24.87,24.9,24.87,24.8747,23518,0
+BINV.US,D,20231027,000000,24.825,24.84,24.6596,24.6596,12564,0
+BINV.US,D,20231030,000000,24.84,24.921,24.84,24.921,18109,0
+BINV.US,D,20231031,000000,25.0118,25.0641,24.97,25.0641,30940,0
+BINV.US,D,20231101,000000,25.21,25.3083,25.12,25.3083,18763,0
+BINV.US,D,20231102,000000,25.6888,25.7948,25.6888,25.7948,25826,0
+BINV.US,D,20231103,000000,26.08,26.12,26.0784,26.1091,30804,0
+BINV.US,D,20231106,000000,26.02,26.02,25.9407,25.9407,16734,0
+BINV.US,D,20231107,000000,25.89,25.91,25.8298,25.9,14064,0
+BINV.US,D,20231108,000000,25.89,25.9177,25.862,25.862,23147,0
+BINV.US,D,20231109,000000,25.9708,26.01,25.75,25.75,34457,0
+BINV.US,D,20231110,000000,25.6307,25.8603,25.6307,25.8603,29531,0
+BINV.US,D,20231113,000000,25.92,25.92,25.9199,25.9199,30509,0
+BINV.US,D,20231114,000000,26.412,26.5325,26.39,26.5325,17653,0
+BINV.US,D,20231115,000000,26.56,26.56,26.4702,26.4702,22541,0
+BINV.US,D,20231116,000000,26.4048,26.41,26.319,26.3539,21142,0
+BINV.US,D,20231117,000000,26.58,26.6561,26.58,26.6561,22290,0
+BINV.US,D,20231120,000000,26.74,26.7617,26.74,26.7617,16458,0
+BINV.US,D,20231121,000000,26.7108,26.7108,26.66,26.6734,31137,0
+BINV.US,D,20231122,000000,26.59,26.6629,26.5606,26.6629,24096,0
+BINV.US,D,20231124,000000,27.12,27.12,27.093,27.093,16060,0
+BINV.US,D,20231127,000000,27.01,27.06,26.9586,27.06,18411,0
+BINV.US,D,20231128,000000,27.14,27.14,27.07,27.1315,59059,0
+BINV.US,D,20231129,000000,27.21,27.21,27.1503,27.17,24243,0
+BINV.US,D,20231130,000000,27.19,27.2839,27.19,27.2839,15493,0
+BINV.US,D,20231201,000000,27.26,27.5456,27.26,27.5456,21471,0
+BINV.US,D,20231204,000000,27.33,27.37,27.33,27.3639,12745,0
+BINV.US,D,20231205,000000,27.27,27.27,27.2,27.2,20482,0
+BINV.US,D,20231206,000000,27.44,27.44,27.2,27.2,26018,0
+BINV.US,D,20231207,000000,27.35,27.36,27.22,27.36,44987,0
+BINV.US,D,20231208,000000,27.5199,27.5199,27.3518,27.49,14995,0
+BINV.US,D,20231211,000000,27.5,27.5667,27.49,27.53,19132,0
+BINV.US,D,20231212,000000,27.5693,27.61,27.56,27.57,23826,0
+BINV.US,D,20231213,000000,27.52,27.88,27.44,27.88,27140,0
+BINV.US,D,20231214,000000,28.1999,28.28,28.1999,28.2152,6846,0
+BINV.US,D,20231215,000000,27.97,27.97,27.72,27.75,43879,0
+BINV.US,D,20231218,000000,27.8312,27.9091,27.83,27.855,15302,0
+BINV.US,D,20231219,000000,28.1141,28.1486,28.1132,28.1189,11984,0
+BINV.US,D,20231220,000000,28.1409,28.19,27.84,27.84,22693,0
+BINV.US,D,20231221,000000,28.15,28.18,28.1,28.18,21720,0
+BINV.US,D,20231222,000000,28.3811,28.3811,28.28,28.28,19158,0
+BINV.US,D,20231226,000000,28.36,28.41,28.36,28.37,6106,0
+BINV.US,D,20231227,000000,28.395,28.435,28.39,28.4261,25315,0
+BINV.US,D,20231228,000000,28.444,28.444,28.3325,28.3325,18309,0
+BINV.US,D,20231229,000000,28.41,28.4182,28.36,28.36,16706,0
+BINV.US,D,20240102,000000,28.2106,28.24,28.125,28.17,12205,0
+BINV.US,D,20240103,000000,28.01,28.13,27.94,28.13,60570,0
+BINV.US,D,20240104,000000,28.19,28.2951,28.161,28.161,19877,0
+BINV.US,D,20240105,000000,28.36,28.38,28.275,28.2761,21139,0
+BINV.US,D,20240108,000000,28.495,28.56,28.495,28.52,27959,0
+BINV.US,D,20240109,000000,28.25,28.25,28.15,28.16,25183,0
+BINV.US,D,20240110,000000,28.32,28.32,28.3033,28.32,21321,0
+BINV.US,D,20240111,000000,28.04,28.1544,28.02,28.1544,18678,0
+BINV.US,D,20240112,000000,28.1914,28.2,28.1649,28.1649,16881,0
+BINV.US,D,20240116,000000,27.865,27.865,27.6823,27.7,27291,0
+BINV.US,D,20240117,000000,27.5,27.55,27.4922,27.55,22193,0
+BINV.US,D,20240118,000000,27.645,27.77,27.56,27.77,15345,0
+BINV.US,D,20240119,000000,27.5105,27.7911,27.5105,27.7601,14156,0
+BINV.US,D,20240122,000000,27.9093,27.91,27.7812,27.91,34040,0
+BINV.US,D,20240123,000000,27.7503,27.87,27.7013,27.87,19120,0
+BINV.US,D,20240124,000000,28.24,28.2995,28.06,28.06,14780,0
+BINV.US,D,20240125,000000,28.12,28.1452,28.105,28.1452,894,0
+BINV.US,D,20240126,000000,28.275,28.3036,28.275,28.285,45495,0
+BINV.US,D,20240129,000000,28.2,28.329,28.1896,28.329,7834,0
+BINV.US,D,20240130,000000,28.2925,28.3899,28.2925,28.375,19675,0
+BINV.US,D,20240131,000000,28.3204,28.365,28.09,28.09,26235,0
+BINV.US,D,20240201,000000,28.06,28.2201,28.0208,28.2201,27324,0
+BINV.US,D,20240202,000000,28.06,28.0898,27.9933,28.0898,18196,0
+BINV.US,D,20240205,000000,27.9,28.0519,27.9,28.0519,19752,0
+BINV.US,D,20240206,000000,28.105,28.1751,28.0803,28.1751,18070,0
+BINV.US,D,20240207,000000,28.07,28.13,28.06,28.13,20378,0
+BINV.US,D,20240208,000000,28.03,28.0452,27.9615,28.0452,16553,0
+BINV.US,D,20240209,000000,27.9554,28.08,27.9554,28.07,17644,0
+BINV.US,D,20240212,000000,28.1,28.1995,28.09,28.1,18031,0
+BINV.US,D,20240213,000000,27.7001,27.83,27.7001,27.708,33280,0
+BINV.US,D,20240214,000000,27.87,27.94,27.86,27.93,19566,0
+BINV.US,D,20240215,000000,28.19,28.31,28.1571,28.31,43953,0
+BINV.US,D,20240216,000000,28.3,28.34,28.2732,28.31,25224,0
+BINV.US,D,20240220,000000,28.626,28.6393,28.5536,28.5766,12135,0
+BINV.US,D,20240221,000000,28.62,28.66,28.58,28.66,17418,0
+BINV.US,D,20240222,000000,28.85,28.9158,28.79,28.84,36684,0
+BINV.US,D,20240223,000000,28.95,28.95,28.83,28.88,33503,0
+BINV.US,D,20240226,000000,28.91,28.95,28.905,28.935,19259,0
+BINV.US,D,20240227,000000,29.0548,29.06,29,29.025,43359,0
+BINV.US,D,20240228,000000,28.86,28.875,28.7508,28.8313,25748,0
+BINV.US,D,20240229,000000,28.71,28.71,28.43,28.5958,26101,0
+BINV.US,D,20240301,000000,28.75,28.7744,28.75,28.7744,25348,0
+BINV.US,D,20240304,000000,28.6701,28.77,28.5717,28.7491,15859,0
+BINV.US,D,20240305,000000,28.72,28.7501,28.6802,28.6802,21074,0
+BINV.US,D,20240306,000000,28.85,28.955,28.85,28.9399,13009,0
+BINV.US,D,20240307,000000,29.17,29.295,29.17,29.2651,19480,0
+BINV.US,D,20240308,000000,29.25,29.3809,29.22,29.2862,17913,0
+BINV.US,D,20240311,000000,29.1,29.185,28.95,29.185,22124,0
+BINV.US,D,20240312,000000,29.26,29.425,29.26,29.4249,23529,0
+BINV.US,D,20240313,000000,29.48,29.508,29.46,29.508,23873,0
+BINV.US,D,20240314,000000,29.33,29.33,29.2352,29.2665,16298,0
+BINV.US,D,20240315,000000,29.4,29.4,29.3243,29.3306,17853,0
+BINV.US,D,20240318,000000,29.205,29.205,29.17,29.1903,2651,0
+BINV.US,D,20240319,000000,29.18,29.29,29.18,29.2,27655,0
+BINV.US,D,20240320,000000,29.18,29.4717,29.15,29.4717,15933,0
+BINV.US,D,20240321,000000,29.55,29.55,29.51,29.5203,11605,0
+BINV.US,D,20240322,000000,29.531,29.56,29.5202,29.54,18057,0
+BINV.US,D,20240325,000000,29.63,29.64,29.57,29.57,18578,0
+BINV.US,D,20240326,000000,29.6507,29.6969,29.6507,29.6969,18176,0
+BINV.US,D,20240327,000000,29.75,29.8553,29.75,29.8553,16287,0
+BINV.US,D,20240328,000000,29.8599,29.9099,29.7919,29.8466,22957,0
+BINV.US,D,20240401,000000,29.67,29.6701,29.6301,29.6591,14681,0
+BINV.US,D,20240402,000000,29.4508,29.4852,29.4301,29.4852,20460,0
+BINV.US,D,20240403,000000,29.61,29.75,29.61,29.7207,19835,0
+BINV.US,D,20240404,000000,29.881,29.9203,29.5002,29.5002,19770,0
+BINV.US,D,20240405,000000,29.441,29.57,29.441,29.545,2684,0
+BINV.US,D,20240408,000000,29.73,29.73,29.638,29.662,26334,0
+BINV.US,D,20240409,000000,29.5636,29.61,29.5501,29.6092,21502,0
+BINV.US,D,20240410,000000,29.3435,29.42,29.2403,29.272,10982,0
+BINV.US,D,20240411,000000,29.0101,29.2648,29.0101,29.2648,19755,0
+BINV.US,D,20240412,000000,28.9219,28.9219,28.6717,28.7444,9679,0
+BINV.US,D,20240415,000000,28.8002,28.8002,28.5504,28.609,11553,0
+BINV.US,D,20240416,000000,28.37,28.4,28.28,28.3806,25326,0
+BINV.US,D,20240417,000000,28.48,28.58,28.44,28.5249,21545,0
+BINV.US,D,20240418,000000,28.42,28.4907,28.3444,28.4098,21295,0
+BINV.US,D,20240419,000000,28.4624,28.4624,28.36,28.455,10121,0
+BINV.US,D,20240422,000000,28.755,28.91,28.71,28.8751,11336,0
+BINV.US,D,20240423,000000,29.19,29.2203,29.16,29.197,15341,0
+BINV.US,D,20240424,000000,29.0401,29.13,28.99,29.13,18494,0
+BINV.US,D,20240425,000000,28.99,29.203,28.9562,29.1601,28463,0
+BINV.US,D,20240426,000000,29.21,29.4024,29.21,29.3749,16348,0
+BINV.US,D,20240429,000000,29.5802,29.651,29.57,29.651,27496,0
+BINV.US,D,20240430,000000,29.6399,29.6399,29.4176,29.4176,15744,0
+BINV.US,D,20240501,000000,29.33,29.5,29.33,29.4292,18228,0
+BINV.US,D,20240502,000000,29.47,29.705,29.47,29.6501,18024,0
+BINV.US,D,20240503,000000,29.88,29.96,29.83,29.96,16991,0
+BINV.US,D,20240506,000000,30.156,30.19,30.1251,30.14,15467,0
+BINV.US,D,20240507,000000,30.28,30.3408,30.23,30.23,21739,0
+BINV.US,D,20240508,000000,30.23,30.337,30.23,30.3,18636,0
+BINV.US,D,20240509,000000,30.49,30.6492,30.46,30.62,25648,0
+BINV.US,D,20240510,000000,30.76,30.78,30.71,30.73,17835,0
+BINV.US,D,20240513,000000,30.92,30.95,30.82,30.83,16240,0
+BINV.US,D,20240514,000000,30.88,31.0924,30.88,31.07,23575,0
+BINV.US,D,20240515,000000,31.26,31.3844,31.17,31.3,168614,0
+BINV.US,D,20240516,000000,31.37,31.83,31.26,31.28,197626,0
+BINV.US,D,20240517,000000,31.4301,31.49,31.4301,31.49,20996,0
+BINV.US,D,20240520,000000,31.515,31.515,31.4,31.4182,28006,0
+BINV.US,D,20240521,000000,31.34,31.4,31.3,31.3,13917,0
+BINV.US,D,20240522,000000,31,31.08,30.96,30.96,21903,0
+BINV.US,D,20240523,000000,31.02,31.0532,30.8,30.8,10687,0
+BINV.US,D,20240524,000000,31,31.16,31,31.06,27545,0
+BINV.US,D,20240528,000000,31.1993,31.1993,31.045,31.13,14730,0
+BINV.US,D,20240529,000000,30.6774,30.6774,30.6002,30.6002,6879,0
+BINV.US,D,20240530,000000,30.78,30.835,30.77,30.78,16778,0
+BINV.US,D,20240531,000000,30.8788,30.97,30.77,30.97,26020,0
+BINV.US,D,20240603,000000,30.89,30.98,30.89,30.91,13345,0
+BINV.US,D,20240604,000000,30.85,30.85,30.751,30.81,20859,0
+BINV.US,D,20240605,000000,30.965,30.9948,30.925,30.9948,13683,0
+BINV.US,D,20240606,000000,31.1,31.15,31.08,31.08,16424,0
+BINV.US,D,20240607,000000,30.963,31.04,30.7,30.7,16467,0
+BINV.US,D,20240610,000000,30.5,30.68,30.47,30.62,25275,0
+BINV.US,D,20240611,000000,30.31,30.36,30.29,30.29,22327,0
+BINV.US,D,20240612,000000,30.63,30.7161,30.51,30.51,21069,0
+BINV.US,D,20240613,000000,30.44,30.44,30.01,30.09,20486,0
+BINV.US,D,20240614,000000,29.68,29.725,29.59,29.67,28362,0
+BINV.US,D,20240617,000000,29.73,29.94,29.67,29.88,30181,0
+BINV.US,D,20240618,000000,29.96,30.02,29.8919,29.91,23431,0
+BINV.US,D,20240620,000000,29.93,29.97,29.863,29.9352,32118,0
+BINV.US,D,20240621,000000,29.71,29.7899,29.71,29.75,45113,0
+BINV.US,D,20240624,000000,30.15,30.1835,30.09,30.1221,24945,0
+BINV.US,D,20240625,000000,30.04,30.04,29.93,29.97,20130,0
+BINV.US,D,20240626,000000,29.79,29.8599,29.7001,29.85,18238,0
+BINV.US,D,20240627,000000,29.32,29.44,29.29,29.341,20705,0
+BINV.US,D,20240628,000000,29.3,29.339,29.19,29.25,21895,0
+BINV.US,D,20240701,000000,29.42,29.42,29.3504,29.3699,16801,0
+BINV.US,D,20240702,000000,29.39,29.43,29.31,29.4251,15144,0
+BINV.US,D,20240703,000000,29.84,29.85,29.84,29.845,9794,0
+BINV.US,D,20240705,000000,30.28,30.28,30.12,30.2,16377,0
+BINV.US,D,20240708,000000,30.2705,30.2799,30.21,30.2279,17173,0
+BINV.US,D,20240709,000000,30.05,30.1259,30.01,30.105,25011,0
+BINV.US,D,20240710,000000,30.4005,30.4747,30.36,30.4747,25501,0
+BINV.US,D,20240711,000000,30.8,30.8,30.7511,30.7511,13163,0
+BINV.US,D,20240712,000000,31.08,31.11,31.02,31.039,21554,0
+BINV.US,D,20240715,000000,30.7,30.73,30.5911,30.6101,18295,0
+BINV.US,D,20240716,000000,30.68,30.89,30.6401,30.89,16802,0
+BINV.US,D,20240717,000000,30.94,30.9428,30.88,30.8848,10550,0
+BINV.US,D,20240718,000000,30.98,30.98,30.655,30.6718,10425,0
+BINV.US,D,20240719,000000,30.58,30.58,30.54,30.54,1628,0
+BINV.US,D,20240722,000000,30.73,30.8,30.73,30.775,17431,0
+BINV.US,D,20240723,000000,30.7093,30.76,30.64,30.7066,9748,0
+BINV.US,D,20240724,000000,30.544,30.57,30.3001,30.3466,12764,0
+BINV.US,D,20240725,000000,30.21,30.374,30.1866,30.2849,17518,0
+BINV.US,D,20240726,000000,30.5018,30.6419,30.5018,30.6098,9346,0
+BINV.US,D,20240729,000000,30.3401,30.4562,30.3401,30.4562,10420,0
+BINV.US,D,20240730,000000,30.48,30.5179,30.4,30.5179,22153,0
+BINV.US,D,20240731,000000,30.73,30.745,30.67,30.7379,11817,0
+BINV.US,D,20240801,000000,30.52,30.52,30.12,30.2051,61020,0
+BINV.US,D,20240802,000000,30.01,30.01,29.79,29.9019,13315,0
+BINV.US,D,20240805,000000,29.131,29.5,29.13,29.3653,13049,0
+BINV.US,D,20240806,000000,29.18,29.51,29.18,29.3875,19178,0
+BINV.US,D,20240807,000000,29.87,29.9599,29.6139,29.6139,24958,0
+BINV.US,D,20240808,000000,29.92,30.07,29.9,30.022,14529,0
+BINV.US,D,20240809,000000,30.02,30.08,29.98,30.0788,14433,0
+BINV.US,D,20240812,000000,30.0152,30.13,30.0152,30.055,10518,0
+BINV.US,D,20240813,000000,30.2,30.4465,30.1711,30.4465,12446,0
+BINV.US,D,20240814,000000,30.5401,30.6488,30.5401,30.6488,11303,0
+BINV.US,D,20240815,000000,30.86,31,30.86,30.9601,11338,0
+BINV.US,D,20240816,000000,31.09,31.1639,31.05,31.1461,18550,0
+BINV.US,D,20240819,000000,31.35,31.4488,31.35,31.4299,6129,0
+BINV.US,D,20240820,000000,31.33,31.33,31.24,31.25,20333,0
+BINV.US,D,20240821,000000,31.57,31.57,31.445,31.57,31447,0
+BINV.US,D,20240822,000000,31.6,31.6799,31.53,31.5553,14121,0
+BINV.US,D,20240823,000000,31.86,32.116,31.86,32.116,3636,0
+BINV.US,D,20240826,000000,31.9701,32.02,31.96,31.9871,17108,0
+BINV.US,D,20240827,000000,32.08,32.165,32.0001,32.1506,15132,0
+BINV.US,D,20240828,000000,31.96,32.01,31.78,31.87,16143,0
+BINV.US,D,20240829,000000,31.92,32.05,31.8702,31.9285,21387,0
+BINV.US,D,20240830,000000,32.03,32.03,31.84,32.0029,11678,0
+BINV.US,D,20240903,000000,31.95,31.95,31.6438,31.6438,22518,0
+BINV.US,D,20240904,000000,31.57,31.855,31.57,31.7251,15985,0
+BINV.US,D,20240905,000000,31.9,31.92,31.8,31.8753,19969,0
+BINV.US,D,20240906,000000,31.8,31.8,31.33,31.33,11900,0
+BINV.US,D,20240909,000000,31.42,31.68,31.42,31.5802,16450,0
+BINV.US,D,20240910,000000,31.35,31.43,31.21,31.3972,17856,0
+BINV.US,D,20240911,000000,31.28,31.5865,31.22,31.5865,10289,0
+BINV.US,D,20240912,000000,31.47,31.7211,31.47,31.7211,14618,0
+BINV.US,D,20240913,000000,31.82,31.85,31.77,31.785,9424,0
+BINV.US,D,20240916,000000,31.8634,31.95,31.81,31.9451,12900,0
+BINV.US,D,20240917,000000,32,32,31.825,31.825,9289,0
+BINV.US,D,20240918,000000,31.94,32.08,31.8474,31.8948,14783,0
+BINV.US,D,20240919,000000,32.295,32.4906,32.28,32.44,10940,0
+BINV.US,D,20240920,000000,32.11,32.16,32.08,32.1205,20553,0
+BINV.US,D,20240923,000000,32.09,32.18,32.09,32.1725,12606,0
+BINV.US,D,20240924,000000,32.31,32.49,32.31,32.46,19601,0
+BINV.US,D,20240925,000000,32.51,32.51,32.2501,32.2501,15666,0
+BINV.US,D,20240926,000000,32.87,33.06,32.84,33.0227,17834,0
+BINV.US,D,20240927,000000,33.12,33.16,32.9743,32.9855,6682,0
+BINV.US,D,20240930,000000,32.97,32.97,32.69,32.7768,14009,0
+BINV.US,D,20241001,000000,32.71,32.71,32.47,32.5909,14988,0
+BINV.US,D,20241002,000000,32.52,32.58,32.49,32.565,12283,0
+BINV.US,D,20241003,000000,32.25,32.29,32.2019,32.2367,18111,0
+BINV.US,D,20241004,000000,32.4408,32.4934,32.3701,32.4934,24131,0
+BINV.US,D,20241007,000000,32.48,32.4999,32.3,32.3901,25671,0
+BINV.US,D,20241008,000000,32.1896,32.2399,32.1,32.1898,45863,0
+BINV.US,D,20241009,000000,32.1468,32.3,32.135,32.295,22586,0
+BINV.US,D,20241010,000000,32.3299,32.3399,32.2311,32.3051,15346,0
+BINV.US,D,20241011,000000,32.29,32.3499,32.2411,32.2952,28481,0
+BINV.US,D,20241014,000000,32.22,32.3399,32.1916,32.305,18985,0
+BINV.US,D,20241015,000000,32.09,32.09,31.8327,31.835,21994,0
+BINV.US,D,20241016,000000,31.84,32.042,31.84,32.0103,72011,0
+BINV.US,D,20241017,000000,32.08,32.12,32.02,32.0609,29125,0
+BINV.US,D,20241018,000000,32.33,32.33,32.19,32.32,16736,0
+BINV.US,D,20241021,000000,32.2,32.2,31.93,32.03,12891,0
+BINV.US,D,20241022,000000,31.88,31.89,31.7931,31.89,19385,0
+BINV.US,D,20241023,000000,31.67,31.8399,31.57,31.7,22135,0
+BINV.US,D,20241024,000000,31.89,31.89,31.791,31.8407,13316,0
+BINV.US,D,20241025,000000,32.01,32.01,31.76,31.76,17124,0
+BINV.US,D,20241028,000000,32.51,32.51,31.855,31.8749,7740,0
+BINV.US,D,20241029,000000,31.7627,31.8402,31.7287,31.7405,26750,0
+BINV.US,D,20241030,000000,31.5,31.6392,31.4991,31.4991,23494,0
+BINV.US,D,20241031,000000,31.28,31.32,30.9957,31.1718,35046,0
+BINV.US,D,20241101,000000,31.4182,31.424,31.2262,31.2262,9686,0
+BINV.US,D,20241104,000000,31.51,31.57,31.3701,31.43,18837,0
+BINV.US,D,20241105,000000,31.55,31.706,31.51,31.706,23296,0
+BINV.US,D,20241106,000000,31.1122,31.3326,31.09,31.3326,16183,0
+BINV.US,D,20241107,000000,31.72,31.7699,31.57,31.6712,22818,0
+BINV.US,D,20241108,000000,31.2019,31.2019,31.0415,31.1485,18856,0
+BINV.US,D,20241111,000000,31.1101,31.18,31.091,31.1254,14266,0
+BINV.US,D,20241112,000000,30.7699,30.7699,30.545,30.654,16918,0
+BINV.US,D,20241113,000000,30.59,30.62,30.435,30.5725,13623,0
+BINV.US,D,20241114,000000,30.775,30.8291,30.5878,30.5878,20374,0
+BINV.US,D,20241115,000000,30.5892,30.5892,30.4829,30.5534,14410,0
+BINV.US,D,20241118,000000,30.6,30.72,30.5489,30.6816,19299,0
+BINV.US,D,20241119,000000,30.1861,30.45,30.1861,30.425,15561,0
+BINV.US,D,20241120,000000,30.2335,30.3149,30.2315,30.3149,16501,0
+BINV.US,D,20241121,000000,30.25,30.31,30.17,30.2898,15103,0
+BINV.US,D,20241122,000000,30.2931,30.38,30.24,30.3096,13959,0
+BINV.US,D,20241125,000000,30.475,30.52,30.385,30.5,16026,0
+BINV.US,D,20241126,000000,30.31,30.31,30.2102,30.28,20323,0
+BINV.US,D,20241127,000000,30.4,30.45,30.2909,30.3509,14893,0
+BINV.US,D,20241129,000000,30.3284,30.5024,30.3284,30.5024,10825,0
+BINV.US,D,20241202,000000,30.3606,30.51,30.3,30.5001,14074,0
+BINV.US,D,20241203,000000,30.67,30.7292,30.5917,30.66,22068,0
+BINV.US,D,20241204,000000,30.5892,30.61,30.4715,30.5251,15218,0
+BINV.US,D,20241205,000000,30.7392,30.8015,30.7392,30.785,12157,0
+BINV.US,D,20241206,000000,30.915,30.915,30.78,30.8649,14431,0
+BINV.US,D,20241209,000000,31.185,31.2885,31.089,31.089,13997,0
+BINV.US,D,20241210,000000,30.985,31.06,30.7807,30.8279,14569,0
+BINV.US,D,20241211,000000,30.79,30.98,30.7674,30.94,16176,0
+BINV.US,D,20241212,000000,30.84,30.86,30.7096,30.7096,21077,0
+BINV.US,D,20241213,000000,30.621,30.71,30.6147,30.6553,16493,0
+BINV.US,D,20241216,000000,30.5,30.58,30.4286,30.4286,25307,0
+BINV.US,D,20241217,000000,30.39,30.4921,30.32,30.4053,14122,0
+BINV.US,D,20241218,000000,30.47,30.49,29.7182,29.75,35846,0
+BINV.US,D,20241219,000000,29.81,29.83,29.7133,29.7358,28909,0
+BINV.US,D,20241220,000000,29.7617,29.9591,29.61,29.8148,21714,0
+BINV.US,D,20241223,000000,29.84,29.9303,29.7074,29.9303,16802,0
+BINV.US,D,20241224,000000,30.0438,30.16,30.04,30.1457,10254,0
+BINV.US,D,20241226,000000,30.2499,30.32,30.12,30.2825,19982,0
+BINV.US,D,20241227,000000,30.14,30.24,30.0761,30.1625,33447,0
+BINV.US,D,20241230,000000,29.785,29.8999,29.66,29.825,26016,0
+BINV.US,D,20241231,000000,29.9692,30.2,29.78,29.8302,9945,0
+BINV.US,D,20250102,000000,29.7733,29.785,29.63,29.7177,12923,0
+BINV.US,D,20250103,000000,29.59,29.6839,29.5865,29.6543,12169,0
+BINV.US,D,20250106,000000,30.08,30.1694,29.996,30.03,18074,0
+BINV.US,D,20250107,000000,30.15,30.23,30.0101,30.0701,72273,0
+BINV.US,D,20250108,000000,29.7363,29.85,29.7363,29.85,14323,0
+BINV.US,D,20250110,000000,29.59,29.61,29.31,29.4,20984,0
+BINV.US,D,20250113,000000,29.16,29.36,29.1417,29.36,20399,0
+BINV.US,D,20250114,000000,29.3001,29.45,29.3,29.424,19044,0
+BINV.US,D,20250115,000000,29.8101,29.91,29.6801,29.84,48332,0
+BINV.US,D,20250116,000000,29.94,30.09,29.8734,30.05,51186,0
+BINV.US,D,20250117,000000,30.33,30.33,30.1847,30.2015,10737,0
+BINV.US,D,20250121,000000,30.54,30.7747,30.54,30.755,16829,0
+BINV.US,D,20250122,000000,30.6,30.72,30.59,30.6,19098,0
+BINV.US,D,20250123,000000,30.62,30.8665,30.61,30.8498,12135,0
+BINV.US,D,20250124,000000,30.94,31.06,30.94,30.993,27744,0
+BINV.US,D,20250127,000000,31.1,31.1911,31.09,31.1911,8500,0
+BINV.US,D,20250128,000000,31.22,31.26,31.05,31.25,50808,0
+BINV.US,D,20250129,000000,31.2,31.2436,31.11,31.1201,25397,0
+BINV.US,D,20250130,000000,31.3509,31.64,31.3509,31.5,18861,0
+BINV.US,D,20250131,000000,31.365,31.43,31.155,31.1625,14146,0
+BINV.US,D,20250203,000000,30.59,30.96,30.575,30.8911,13298,0
+BINV.US,D,20250204,000000,31.1678,31.19,31.01,31.1457,15968,0
+BINV.US,D,20250205,000000,31.395,31.53,31.345,31.5,46019,0
+BINV.US,D,20250206,000000,31.7,31.74,31.6442,31.72,25972,0
+BINV.US,D,20250207,000000,31.75,31.77,31.508,31.515,28513,0
+BINV.US,D,20250210,000000,31.65,31.7,31.6101,31.7,20631,0
+BINV.US,D,20250211,000000,31.79,31.9099,31.68,31.8596,19085,0
+BINV.US,D,20250212,000000,31.85,32.19,31.81,32.19,23092,0
+BINV.US,D,20250213,000000,32.44,32.6,32.35,32.6,27521,0
+BINV.US,D,20250214,000000,32.9201,32.97,32.831,32.87,18832,0
+BINV.US,D,20250218,000000,32.94,33.02,32.9,32.9802,19368,0
+BINV.US,D,20250219,000000,32.64,32.75,32.5669,32.65,26361,0
+BINV.US,D,20250220,000000,32.9,32.95,32.73,32.94,19505,0
+BINV.US,D,20250221,000000,32.9005,32.96,32.67,32.78,18961,0
+BINV.US,D,20250224,000000,32.68,32.9,32.68,32.76,33586,0
+BINV.US,D,20250225,000000,33.108,33.14,32.9309,33.1114,36831,0
+BINV.US,D,20250226,000000,33.1678,33.38,33.12,33.22,62703,0
+BINV.US,D,20250227,000000,33,33.17,32.92,32.9427,36439,0
+BINV.US,D,20250228,000000,32.85,32.87,32.57,32.7948,13671,0
+BINV.US,D,20250303,000000,33.448,33.61,32.88,33.36,21626,0
+BINV.US,D,20250304,000000,32.701,33.33,32.5501,33.112,59992,0
+BINV.US,D,20250305,000000,33.72,34.08,33.59,34.07,14616,0
+BINV.US,D,20250306,000000,34.1824,34.335,34.04,34.16,32171,0
+BINV.US,D,20250307,000000,34.24,34.53,34.2101,34.5299,21559,0
+BINV.US,D,20250310,000000,34.16,34.16,33.6335,33.89,13206,0
+BINV.US,D,20250311,000000,33.89,33.9,33.4811,33.7201,26312,0
+BINV.US,D,20250312,000000,33.64,33.78,33.5696,33.711,15881,0
+BINV.US,D,20250313,000000,33.495,33.61,33.42,33.4934,12242,0
+BINV.US,D,20250314,000000,33.87,34.05,33.8472,34.03,42747,0
+BINV.US,D,20250317,000000,34.255,34.5265,34.13,34.48,36164,0
+BINV.US,D,20250318,000000,34.38,34.55,34.36,34.55,18163,0
+BINV.US,D,20250319,000000,34.51,34.63,34.428,34.63,32936,0
+BINV.US,D,20250320,000000,34.1003,34.16,34.05,34.16,48549,0
+BINV.US,D,20250321,000000,33.9099,34.01,33.89,33.98,47675,0
+BINV.US,D,20250324,000000,33.8616,33.95,33.76,33.8448,14243,0
+BINV.US,D,20250325,000000,33.965,34.04,33.86,33.86,13820,0
+BINV.US,D,20250326,000000,33.7176,33.7521,33.486,33.6,18204,0
+BINV.US,D,20250327,000000,33.531,33.7,33.531,33.6399,24062,0
+BINV.US,D,20250328,000000,33.44,33.47,33.286,33.34,11349,0
+BINV.US,D,20250331,000000,32.78,33.12,32.72,33.04,18952,0
+BINV.US,D,20250401,000000,32.805,33.08,32.805,32.99,12896,0
+BINV.US,D,20250402,000000,32.85,33.09,32.8444,33.0699,12887,0
+BINV.US,D,20250403,000000,33.13,33.21,32.66,32.66,39220,0
+BINV.US,D,20250404,000000,31.38,31.41,30.76,30.76,18801,0
+BINV.US,D,20250407,000000,29.68,30.3861,29.6701,29.95,47970,0
+BINV.US,D,20250408,000000,30.53,30.53,29.304,29.45,20530,0
+BINV.US,D,20250409,000000,29.5458,31.79,28.9264,31.79,21061,0
+BINV.US,D,20250410,000000,30.86,31.02,30.23,30.58,40941,0
+BINV.US,D,20250411,000000,31.02,31.56,30.97,31.56,19499,0
+BINV.US,D,20250414,000000,31.91,32.1198,31.53,31.93,26506,0
+BINV.US,D,20250415,000000,32.25,32.3192,32.0592,32.24,25976,0
+BINV.US,D,20250416,000000,32.27,32.37,31.95,32.17,76469,0
+BINV.US,D,20250417,000000,32.38,32.6999,32.2759,32.53,15397,0
+BINV.US,D,20250421,000000,32.4707,32.5599,31.94,32.17,207955,0
+BINV.US,D,20250422,000000,32.7835,33.1779,32.75,32.93,20266,0
+BINV.US,D,20250423,000000,33.42,33.535,33.082,33.2899,18545,0
+BINV.US,D,20250424,000000,33.31,33.7,33.31,33.49,11572,0
+BINV.US,D,20250425,000000,33.548,33.79,33.48,33.56,18441,0
+BINV.US,D,20250428,000000,33.7954,33.9073,33.68,33.81,20460,0
+BINV.US,D,20250429,000000,34.0499,34.078,33.8504,33.88,19261,0
+BINV.US,D,20250430,000000,33.6912,34.0496,33.6912,33.9933,12419,0
+BINV.US,D,20250501,000000,33.965,34.0398,33.81,34,9809,0
+BINV.US,D,20250502,000000,34.49,34.5099,34.3103,34.35,21315,0
+BINV.US,D,20250505,000000,34.4,34.55,34.27,34.375,13792,0
+BINV.US,D,20250506,000000,34.39,34.48,34.2862,34.44,16486,0
+BINV.US,D,20250507,000000,34.1013,34.2914,34.1013,34.1935,17534,0
+BINV.US,D,20250508,000000,34.3731,34.41,34.2034,34.31,14809,0
+BINV.US,D,20250509,000000,34.372,34.51,34.25,34.46,185749,0
+BINV.US,D,20250512,000000,34.64,34.74,34.55,34.74,22126,0
+BINV.US,D,20250513,000000,34.66,34.93,34.61,34.85,26858,0
+BINV.US,D,20250514,000000,34.955,35.02,34.72,34.78,20649,0
+BINV.US,D,20250515,000000,34.765,34.9,34.67,34.84,11220,0
+BINV.US,D,20250516,000000,34.95,35.0999,34.8636,35.03,8997,0
+BINV.US,D,20250519,000000,35.0724,35.2647,34.91,35.2647,7037,0
+BINV.US,D,20250520,000000,35.4456,35.4786,35.33,35.3918,18910,0
+BINV.US,D,20250521,000000,35.5389,35.6099,35.22,35.3101,26510,0
+BINV.US,D,20250522,000000,35.1499,35.72,35.03,35.1932,42460,0
+BINV.US,D,20250523,000000,34.87,35.14,34.81,35.08,14572,0
+BINV.US,D,20250527,000000,35.5358,35.64,35.45,35.6,141904,0
+BINV.US,D,20250528,000000,35.32,35.33,35.135,35.185,20837,0
+BINV.US,D,20250529,000000,35.2354,35.3599,35.21,35.3152,18212,0
+BINV.US,D,20250530,000000,35.13,35.3,35.065,35.2611,20133,0
+BINV.US,D,20250602,000000,35.29,35.4899,35.12,35.45,25861,0
+BINV.US,D,20250603,000000,35.265,35.42,35.252,35.395,41480,0
+BINV.US,D,20250604,000000,35.5739,35.8289,35.53,35.7,12578,0
+BINV.US,D,20250605,000000,35.76,35.785,35.63,35.6584,14091,0
+BINV.US,D,20250606,000000,35.75,35.805,35.67,35.7993,12397,0
+BINV.US,D,20250609,000000,35.79,35.97,35.55,35.79,15279,0
+BINV.US,D,20250610,000000,36.31,36.31,35.93,36.0303,23161,0
+BINV.US,D,20250611,000000,36.12,36.2399,36.045,36.045,50816,0
+BINV.US,D,20250612,000000,36.22,36.4399,36.22,36.35,93142,0
+BINV.US,D,20250613,000000,35.8,36.0131,35.78,35.82,23073,0
+BINV.US,D,20250616,000000,36.325,36.325,36.0347,36.0689,12091,0
+BINV.US,D,20250617,000000,35.8113,35.8697,35.5807,35.5807,22198,0
+BINV.US,D,20250618,000000,35.515,35.645,35.46,35.5096,11279,0
+BINV.US,D,20250620,000000,35.36,35.47,35.16,35.16,25931,0
+BINV.US,D,20250623,000000,35.22,35.4043,35.1,35.3707,19764,0
+BINV.US,D,20250624,000000,35.77,35.8916,35.74,35.8872,19467,0
+BINV.US,D,20250625,000000,35.585,35.76,35.47,35.555,18922,0
+BINV.US,D,20250626,000000,35.7219,35.8792,35.67,35.8278,23822,0
+BINV.US,D,20250627,000000,35.4101,35.74,35.4101,35.6241,24633,0
+BINV.US,D,20250630,000000,35.62,35.86,35.55,35.86,22668,0
+BINV.US,D,20250701,000000,35.84,36.075,35.815,36.04,29004,0
+BINV.US,D,20250702,000000,36.08,36.3299,36.04,36.3197,34541,0
+BINV.US,D,20250703,000000,36.38,36.41,36.2601,36.32,19504,0
+BINV.US,D,20250707,000000,36.01,36.01,35.65,35.7651,16146,0
+BINV.US,D,20250708,000000,35.93,36.1994,35.93,36.1331,15528,0
+BINV.US,D,20250709,000000,36.31,36.34,36.0733,36.1754,19012,0
+BINV.US,D,20250710,000000,36.136,36.34,36.1111,36.3,11210,0
+BINV.US,D,20250711,000000,35.935,36.015,35.88,35.9815,12927,0
+BINV.US,D,20250714,000000,35.9247,35.98,35.8637,35.94,18563,0
+BINV.US,D,20250715,000000,35.89,35.98,35.6504,35.72,8118,0
+BINV.US,D,20250716,000000,35.68,35.87,35.65,35.8699,16464,0
+BINV.US,D,20250717,000000,35.6993,35.83,35.6731,35.8018,13215,0
+BINV.US,D,20250718,000000,35.975,35.975,35.63,35.6719,9533,0
+BINV.US,D,20250721,000000,35.7624,36,35.7576,35.76,17415,0
+BINV.US,D,20250722,000000,35.93,36.13,35.92,36.09,16297,0
+BINV.US,D,20250723,000000,36.755,37.01,36.6,37.0067,18702,0
+BINV.US,D,20250724,000000,36.8,36.9205,36.42,36.77,24061,0
+BINV.US,D,20250725,000000,36.6076,36.88,36.56,36.88,34907,0
+BINV.US,D,20250728,000000,36.25,36.44,36.0711,36.21,12107,0
+BINV.US,D,20250729,000000,36.298,36.3899,36.14,36.375,24541,0
+BINV.US,D,20250730,000000,36.337,36.37,36.0297,36.1,135703,0
+BINV.US,D,20250731,000000,35.79,36.0023,35.7601,35.7926,19635,0
+BINV.US,D,20250801,000000,35.6966,35.74,35.5302,35.74,29174,0
+BINV.US,D,20250804,000000,35.8671,35.89,35.79,35.8551,20116,0
+BINV.US,D,20250805,000000,35.9706,36,35.84,35.99,20228,0
+BINV.US,D,20250806,000000,36.173,36.19,36.0601,36.1372,25097,0
+BINV.US,D,20250807,000000,36.435,36.609,36.31,36.55,11829,0
+BINV.US,D,20250808,000000,36.6178,36.83,36.6103,36.761,16115,0
+BINV.US,D,20250811,000000,36.67,36.75,36.48,36.51,102045,0
+BINV.US,D,20250812,000000,36.82,36.9983,36.675,36.91,25656,0
+BINV.US,D,20250813,000000,36.9628,37.1499,36.9628,37.1451,13649,0
+BINV.US,D,20250814,000000,36.8894,36.99,36.8001,36.99,21979,0
+BINV.US,D,20250815,000000,37.055,37.1787,36.99,37.08,14523,0
+BINV.US,D,20250818,000000,36.96,37.03,36.85,36.93,12827,0
+BINV.US,D,20250819,000000,37.32,37.33,37.0801,37.2,14306,0
+BINV.US,D,20250820,000000,37.39,37.45,37.2507,37.45,74217,0
+BINV.US,D,20250821,000000,37.2464,37.2995,37.14,37.17,20509,0
+BINV.US,D,20250822,000000,37.4138,37.94,37.4138,37.82,11515,0
+BINV.US,D,20250825,000000,37.73,37.82,37.3501,37.43,18277,0
+BINV.US,D,20250826,000000,37.2716,37.35,37.1562,37.29,14122,0
+BINV.US,D,20250827,000000,37.0285,37.2489,36.91,37.17,14428,0
+BINV.US,D,20250828,000000,37.3453,37.4099,37.27,37.31,14080,0
+BINV.US,D,20250829,000000,37.245,37.35,37.171,37.35,17251,0
+BINV.US,D,20250902,000000,36.9705,37.19,36.9705,37.1173,13749,0
+BINV.US,D,20250903,000000,37.23,37.23,37.03,37.05,12023,0
+BINV.US,D,20250904,000000,37.15,37.3,37.07,37.22,53188,0
+BINV.US,D,20250905,000000,37.742,37.79,37.4412,37.61,19101,0
+BINV.US,D,20250908,000000,37.816,38.13,37.65,37.97,20022,0
+BINV.US,D,20250909,000000,37.93,37.98,37.861,37.97,18843,0
+BINV.US,D,20250910,000000,37.89,37.9,37.631,37.75,20906,0
+BINV.US,D,20250911,000000,38.01,38.24,38.01,38.21,23733,0
+BINV.US,D,20250912,000000,38.025,38.07,37.955,38.02,12814,0
+BINV.US,D,20250915,000000,38.165,38.27,38.1135,38.15,16484,0
+BINV.US,D,20250916,000000,38.305,38.37,38.24,38.335,12083,0
+BINV.US,D,20250917,000000,38.44,38.585,38.235,38.345,60446,0
+BINV.US,D,20250918,000000,38.225,38.49,38.225,38.35,41718,0
+BINV.US,D,20250919,000000,38.27,38.28,38.08,38.1,27597,0
+BINV.US,D,20250922,000000,38.04,38.36,38.04,38.25,18042,0
+BINV.US,D,20250923,000000,38.63,38.66,38.43,38.47,56086,0
+BINV.US,D,20250924,000000,38.48,38.54,38.29,38.41,194479,0
+BINV.US,D,20250925,000000,38.13,38.18,37.931,38.07,59662,0
+BINV.US,D,20250926,000000,38.16,38.22,38.0601,38.21,39557,0
+BINV.US,D,20250929,000000,38.32,38.32,38.14,38.27,28238,0
+BINV.US,D,20250930,000000,38.36,38.47,38.2401,38.42,27641,0
+BINV.US,D,20251001,000000,38.5984,38.7197,38.52,38.59,11324,0
+BINV.US,D,20251002,000000,38.805,38.8993,38.5,38.6404,33415,0
+BINV.US,D,20251003,000000,38.7808,38.9651,38.7808,38.9565,19227,0
+BINV.US,D,20251006,000000,38.74,38.9199,38.7305,38.84,47058,0
+BINV.US,D,20251007,000000,38.6211,38.83,38.48,38.56,18552,0
+BINV.US,D,20251008,000000,38.6,38.6682,38.5026,38.61,9830,0
+BINV.US,D,20251009,000000,38.55,38.76,38.2903,38.42,30240,0
+BINV.US,D,20251010,000000,38.311,38.36,37.6,37.688,13979,0
+BINV.US,D,20251013,000000,37.99,38.16,37.9415,38.11,16441,0
+BINV.US,D,20251014,000000,37.84,38.3028,37.84,38.1728,29434,0
+BINV.US,D,20251015,000000,38.63,38.64,38.41,38.62,44548,0
+BINV.US,D,20251016,000000,38.78,38.95,38.74,38.8493,19277,0
+BINV.US,D,20251017,000000,38.925,39.14,38.892,39.14,19142,0
+BINV.US,D,20251020,000000,39.05,39.28,39.05,39.2404,7690,0
+BINV.US,D,20251021,000000,38.92,39.06,38.912,38.9652,27529,0
+BINV.US,D,20251022,000000,39.09,40.13,36.93,39.06,9783,0
+BINV.US,D,20251023,000000,39.06,40.24,38.6,39.18,21579,0
+BINV.US,D,20251024,000000,39.11,39.18,39.05,39.1118,23816,0
+BINV.US,D,20251027,000000,39.32,39.34,39.23,39.2884,31654,0
+BINV.US,D,20251028,000000,39.3,39.41,39.285,39.3362,23998,0
+BINV.US,D,20251029,000000,39.33,39.35,38.99,39.081,25524,0
+BINV.US,D,20251030,000000,38.775,38.9699,38.775,38.7893,26019,0
+BINV.US,D,20251031,000000,38.64,38.72,38.5101,38.7199,20023,0
+BINV.US,D,20251103,000000,38.6388,38.67,38.47,38.565,14318,0
+BINV.US,D,20251104,000000,38.26,38.49,38.21,38.35,25523,0
+BINV.US,D,20251105,000000,38.46,38.67,38.46,38.62,15102,0
+BINV.US,D,20251106,000000,38.6,38.62,38.37,38.4724,31969,0
+BINV.US,D,20251107,000000,38.5,38.86,38.44,38.86,164817,0
+BINV.US,D,20251110,000000,39.06,39.259,38.95,39.205,18919,0
+BINV.US,D,20251111,000000,39.53,39.7599,39.43,39.73,22351,0
+BINV.US,D,20251112,000000,39.83,39.95,39.731,39.86,122863,0
+BINV.US,D,20251113,000000,39.99,40,39.62,39.66,79948,0
+BINV.US,D,20251114,000000,39.56,39.7199,39.34,39.51,77798,0
+BINV.US,D,20251117,000000,39.38,39.4,38.92,39.09,100873,0
+BINV.US,D,20251118,000000,38.65,38.82,38.5288,38.733,25057,0
+BINV.US,D,20251119,000000,38.6799,38.69,38.38,38.43,19939,0
+BINV.US,D,20251120,000000,38.72,38.72,37.9895,37.9895,40467,0
+BINV.US,D,20251121,000000,38.37,38.7,38.27,38.58,31791,0
+BINV.US,D,20251124,000000,38.61,38.63,38.4793,38.595,31424,0
+BINV.US,D,20251125,000000,38.87,39.1299,38.8689,39.11,630936,0
+BINV.US,D,20251126,000000,39.23,39.35,39.0701,39.2396,26914,0
+BINV.US,D,20251128,000000,39.16,39.35,39.1,39.32,18948,0
+BINV.US,D,20251201,000000,39.55,39.57,39.46,39.53,13825,0
+BINV.US,D,20251202,000000,39.495,39.65,39.32,39.51,26271,0
+BINV.US,D,20251203,000000,39.54,39.7,39.48,39.67,106412,0
+BINV.US,D,20251204,000000,39.79,40.25,39.56,39.57,60713,0
+BINV.US,D,20251205,000000,39.74,39.7945,39.468,39.5,23182,0
+BINV.US,D,20251208,000000,39.57,39.58,39.2901,39.41,79130,0
+BINV.US,D,20251209,000000,39.44,39.53,39.3313,39.37,47858,0
+BINV.US,D,20251210,000000,39.52,39.84,39.4101,39.71,20798,0
+BINV.US,D,20251211,000000,40,40.1899,39.99,40.074,20122,0
+BINV.US,D,20251212,000000,40.25,40.25,39.88,40.19,833257,0
+BINV.US,D,20251215,000000,40.43,40.43,40.11,40.14,25530,0
+BINV.US,D,20251216,000000,40.32,40.32,40.003,40.135,33849,0
+BINV.US,D,20251217,000000,40.18,40.18,39.8596,39.88,22807,0
+BINV.US,D,20251218,000000,40.1102,40.299,40.03,40.0657,16108,0
+BINV.US,D,20251219,000000,40.205,40.2899,40.09,40.12,26837,0
+BINV.US,D,20251222,000000,40.1064,40.24,40.0701,40.16,39857,0
+BINV.US,D,20251223,000000,40.29,40.4399,40.29,40.33,22960,0
+BINV.US,D,20251224,000000,40.35,40.4999,40.33,40.36,12542,0
+BINV.US,D,20251226,000000,40.5112,40.6,40.39,40.5183,17264,0
+BINV.US,D,20251229,000000,40.51,40.51,40.3802,40.4358,13670,0
+BINV.US,D,20251230,000000,40.22,40.39,40.22,40.3,19173,0
+BINV.US,D,20251231,000000,40.125,40.23,40.0539,40.14,53294,0
+BINV.US,D,20260102,000000,40.37,40.58,40.32,40.4881,34330,0
+BINV.US,D,20260105,000000,40.55,40.86,40.4601,40.82,24825,0
+BINV.US,D,20260106,000000,41,41.02,40.85,40.94,40984,0
+BINV.US,D,20260107,000000,40.8402,40.9,40.68,40.78,91584,0
+BINV.US,D,20260108,000000,40.87,41.09,40.76,41.0649,94065,0
+BINV.US,D,20260109,000000,41.3681,41.4299,41.18,41.38,52436,0
+BINV.US,D,20260112,000000,41.47,41.5157,41.3601,41.51,28655,0
+BINV.US,D,20260113,000000,41.48,41.49,41.1603,41.245,27466,0
+BINV.US,D,20260114,000000,41.61,41.7,41.45,41.7,20455,0
+BINV.US,D,20260115,000000,41.61,41.65,41.35,41.35,40416,0
+BINV.US,D,20260116,000000,41.46,41.46,41.1329,41.26,46087,0
+BINV.US,D,20260120,000000,40.767,40.9199,40.58,40.64,45856,0
+BINV.US,D,20260121,000000,41.13,41.29,40.82,41.25,35239,0
+BINV.US,D,20260122,000000,41.4662,41.7027,41.46,41.59,94885,0
+BINV.US,D,20260123,000000,41.45,41.8,41.4146,41.78,41684,0
+BINV.US,D,20260126,000000,42.11,42.12,41.88,41.95,45441,0
+BINV.US,D,20260127,000000,42.38,42.57,42.315,42.53,60620,0
+BINV.US,D,20260128,000000,42.4,42.45,42.1,42.33,28374,0
+BINV.US,D,20260129,000000,42.42,44.675,41.83,42.13,99379,0
+BINV.US,D,20260130,000000,42.25,42.26,41.95,41.99,22678,0
+BINV.US,D,20260202,000000,42.15,42.22,42,42.16,32732,0
+BINV.US,D,20260203,000000,42.2,42.41,42,42.37,25950,0
+BINV.US,D,20260204,000000,42.73,42.86,42.62,42.81,38921,0
+BINV.US,D,20260205,000000,42.5,42.79,42.44,42.64,46061,0
+BINV.US,D,20260206,000000,42.99,43.45,42.93,43.3941,58913,0
+BINV.US,D,20260209,000000,43.51,43.85,43.47,43.84,38469,0
+BINV.US,D,20260210,000000,44.309,44.48,44.25,44.38,84123,0
+BINV.US,D,20260211,000000,44.48,45.77,44.217,44.52,41117,0
+BINV.US,D,20260212,000000,44.7,44.72,44.16,44.36,47110,0
+BINV.US,D,20260213,000000,44.34,44.4848,44.2363,44.42,21400,0
+BINV.US,D,20260217,000000,43.915,44.1617,43.78,44.07,42414,0
+BINV.US,D,20260218,000000,44.06,44.29,44.01,44.095,74946,0